date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-07-22 09:30:00,44.62,44.87,44.53,44.86,72600.0,33.408,33.5952,33.3406,33.5877,72600.0
2009-07-22 10:00:00,44.93,44.96,44.75,44.77,63200.0,33.6401,33.6626,33.5054,33.5203,63200.0
2009-07-22 10:30:00,44.78,44.84,44.69,44.84,36600.0,33.5278,33.5727,33.4604,33.5727,36600.0
2009-07-22 11:00:00,44.83,44.93,44.8,44.83,42600.0,33.5653,33.6401,33.5428,33.5653,42600.0
2009-07-22 11:30:00,44.82,44.88,44.75,44.8,20500.0,33.5578,33.6027,33.5054,33.5428,20500.0
2009-07-22 12:00:00,44.81,44.98,44.77,44.97,20700.0,33.5503,33.6776,33.5203,33.6701,20700.0
2009-07-22 12:30:00,44.97,45.05,44.93,44.97,48600.0,33.6701,33.73,33.6401,33.6701,48600.0
2009-07-22 13:00:00,44.98,45.05,44.88,44.9,21500.0,33.6776,33.73,33.6027,33.6177,21500.0
2009-07-22 13:30:00,44.9,44.92,44.82,44.9,34700.0,33.6177,33.6326,33.5578,33.6177,34700.0
2009-07-22 14:00:00,44.91,44.94,44.77,44.81,41400.0,33.6252,33.6476,33.5203,33.5503,41400.0
2009-07-22 14:30:00,44.81,44.9,44.79,44.88,46100.0,33.5503,33.6177,33.5353,33.6027,46100.0
2009-07-22 15:00:00,44.88,44.93,44.66,44.72,74300.0,33.6027,33.6401,33.438,33.4829,74300.0
2009-07-22 15:30:00,44.72,44.82,44.67,44.74,134600.0,33.4829,33.5578,33.4455,33.4979,134600.0
2009-07-23 09:30:00,44.84,45.12,44.78,45.12,46700.0,33.5727,33.7824,33.5278,33.7824,46700.0
2009-07-23 10:00:00,45.12,45.4,45.05,45.32,70900.0,33.7824,33.992,33.73,33.9321,70900.0
2009-07-23 10:30:00,45.34,45.55,45.33,45.5,112500.0,33.9471,34.1043,33.9396,34.0669,112500.0
2009-07-23 11:00:00,45.51,45.74,45.51,45.69,26400.0,34.0744,34.2466,34.0744,34.2092,26400.0
2009-07-23 11:30:00,45.68,45.76,45.62,45.63,31300.0,34.2017,34.2616,34.1567,34.1642,31300.0
2009-07-23 12:00:00,45.62,45.71,45.62,45.71,59500.0,34.1567,34.2241,34.1567,34.2241,59500.0
2009-07-23 12:30:00,45.71,45.8,45.65,45.79,42100.0,34.2241,34.2915,34.1792,34.284,42100.0
2009-07-23 13:00:00,45.8,45.8,45.7,45.77,21500.0,34.2915,34.2915,34.2166,34.2691,21500.0
2009-07-23 13:30:00,45.76,45.87,45.73,45.73,88900.0,34.2616,34.3439,34.2391,34.2391,88900.0
2009-07-23 14:00:00,45.72,45.76,45.69,45.72,89000.0,34.2316,34.2616,34.2092,34.2316,89000.0
2009-07-23 14:30:00,45.73,45.82,45.73,45.79,45600.0,34.2391,34.3065,34.2391,34.284,45600.0
2009-07-23 15:00:00,45.79,45.88,45.79,45.82,85200.0,34.284,34.3514,34.284,34.3065,85200.0
2009-07-23 15:30:00,45.82,45.82,45.6,45.67,66400.0,34.3065,34.3065,34.1418,34.1942,66400.0
2009-07-24 09:30:00,45.42,45.6,45.31,45.31,55000.0,34.007,34.1418,33.9246,33.9246,55000.0
2009-07-24 10:00:00,45.31,45.44,45.26,45.44,67400.0,33.9246,34.022,33.8872,34.022,67400.0
2009-07-24 10:30:00,45.45,45.46,45.22,45.26,56000.0,34.0295,34.037,33.8573,33.8872,56000.0
2009-07-24 11:00:00,45.26,45.43,45.26,45.4,24800.0,33.8872,34.0145,33.8872,33.992,24800.0
2009-07-24 11:30:00,45.43,45.57,45.43,45.56,81200.0,34.0145,34.1193,34.0145,34.1118,81200.0
2009-07-24 12:00:00,45.55,45.58,45.51,45.54,33600.0,34.1043,34.1268,34.0744,34.0969,33600.0
2009-07-24 12:30:00,45.53,45.58,45.49,45.51,53600.0,34.0894,34.1268,34.0594,34.0744,53600.0
2009-07-24 13:00:00,45.51,45.58,45.49,45.56,83400.0,34.0744,34.1268,34.0594,34.1118,83400.0
2009-07-24 13:30:00,45.59,45.73,45.59,45.67,73200.0,34.1343,34.2391,34.1343,34.1942,73200.0
2009-07-24 14:00:00,45.67,45.74,45.62,45.65,62100.0,34.1942,34.2466,34.1567,34.1792,62100.0
2009-07-24 14:30:00,45.65,45.73,45.61,45.65,55100.0,34.1792,34.2391,34.1493,34.1792,55100.0
2009-07-24 15:00:00,45.66,45.73,45.63,45.72,33800.0,34.1867,34.2391,34.1642,34.2316,33800.0
2009-07-24 15:30:00,45.72,45.83,45.64,45.77,59600.0,34.2316,34.314,34.1717,34.2691,59600.0
2009-07-27 11:00:00,45.6,45.69,45.6,45.68,11400.0,34.1418,34.2092,34.1418,34.2017,11400.0
2009-07-27 11:30:00,45.67,45.73,45.61,45.61,16000.0,34.1942,34.2391,34.1493,34.1493,16000.0
2009-07-27 12:00:00,45.61,45.65,45.59,45.63,20000.0,34.1493,34.1792,34.1343,34.1642,20000.0
2009-07-27 12:30:00,45.64,45.67,45.57,45.64,43900.0,34.1717,34.1942,34.1193,34.1717,43900.0
2009-07-27 13:00:00,45.64,45.67,45.53,45.53,33500.0,34.1717,34.1942,34.0894,34.0894,33500.0
2009-07-27 13:30:00,45.53,45.71,45.52,45.69,36400.0,34.0894,34.2241,34.0819,34.2092,36400.0
2009-07-27 14:00:00,45.7,45.74,45.65,45.7,35300.0,34.2166,34.2466,34.1792,34.2166,35300.0
2009-07-27 14:30:00,45.71,45.83,45.69,45.78,60300.0,34.2241,34.314,34.2092,34.2765,60300.0
2009-07-27 15:00:00,45.79,45.82,45.69,45.75,50200.0,34.284,34.3065,34.2092,34.2541,50200.0
2009-07-27 15:30:00,45.73,45.86,45.66,45.86,26200.0,34.2391,34.3364,34.1867,34.3364,26200.0
2009-07-28 09:30:00,45.68,45.9,45.57,45.87,68500.0,34.2017,34.3664,34.1193,34.3439,68500.0
2009-07-28 10:00:00,45.87,45.87,45.48,45.61,85900.0,34.3439,34.3439,34.0519,34.1493,85900.0
2009-07-28 10:30:00,45.59,45.68,45.56,45.67,81600.0,34.1343,34.2017,34.1118,34.1942,81600.0
2009-07-28 11:00:00,45.64,45.64,45.44,45.44,107700.0,34.1717,34.1717,34.022,34.022,107700.0
2009-07-28 11:30:00,45.44,45.49,45.34,45.48,122900.0,34.022,34.0594,33.9471,34.0519,122900.0
2009-07-28 12:00:00,45.44,45.51,45.39,45.44,109600.0,34.022,34.0744,33.9845,34.022,109600.0
2009-07-28 12:30:00,45.44,45.52,45.42,45.47,99300.0,34.022,34.0819,34.007,34.0444,99300.0
2009-07-28 13:00:00,45.47,45.59,45.39,45.55,106400.0,34.0444,34.1343,33.9845,34.1043,106400.0
2009-07-28 13:30:00,45.56,45.68,45.52,45.63,141600.0,34.1118,34.2017,34.0819,34.1642,141600.0
2009-07-28 14:00:00,45.63,45.72,45.58,45.68,126900.0,34.1642,34.2316,34.1268,34.2017,126900.0
2009-07-28 14:30:00,45.68,45.84,45.62,45.64,179100.0,34.2017,34.3215,34.1567,34.1717,179100.0
2009-07-28 15:00:00,45.65,45.68,45.54,45.62,137000.0,34.1792,34.2017,34.0969,34.1567,137000.0
2009-07-28 15:30:00,45.61,45.8,45.59,45.78,125800.0,34.1493,34.2915,34.1343,34.2765,125800.0
2009-07-29 09:30:00,45.53,45.63,45.39,45.61,65800.0,34.0894,34.1642,33.9845,34.1493,65800.0
2009-07-29 10:00:00,45.62,45.76,45.59,45.66,145500.0,34.1567,34.2616,34.1343,34.1867,145500.0
2009-07-29 10:30:00,45.66,45.67,45.51,45.6,146500.0,34.1867,34.1942,34.0744,34.1418,146500.0
2009-07-29 11:00:00,45.61,45.66,45.45,45.46,98000.0,34.1493,34.1867,34.0295,34.037,98000.0
2009-07-29 11:30:00,45.46,45.56,45.39,45.55,164800.0,34.037,34.1118,33.9845,34.1043,164800.0
2009-07-29 12:00:00,45.56,45.6,45.53,45.58,111800.0,34.1118,34.1418,34.0894,34.1268,111800.0
2009-07-29 12:30:00,45.58,45.66,45.56,45.62,161100.0,34.1268,34.1867,34.1118,34.1567,161100.0
2009-07-29 13:00:00,45.6,45.6,45.37,45.4,183100.0,34.1418,34.1418,33.9696,33.992,183100.0
2009-07-29 13:30:00,45.39,45.49,45.35,45.47,106500.0,33.9845,34.0594,33.9546,34.0444,106500.0
2009-07-29 14:00:00,45.47,45.58,45.39,45.56,150600.0,34.0444,34.1268,33.9845,34.1118,150600.0
2009-07-29 14:30:00,45.55,45.57,45.36,45.38,169500.0,34.1043,34.1193,33.9621,33.9771,169500.0
2009-07-29 15:00:00,45.38,45.53,45.38,45.51,249400.0,33.9771,34.0894,33.9771,34.0744,249400.0
2009-07-29 15:30:00,45.51,45.72,45.5,45.66,276800.0,34.0744,34.2316,34.0669,34.1867,276800.0
2009-07-30 09:30:00,46.19,46.48,46.1,46.45,72100.0,34.5835,34.8007,34.5161,34.7782,72100.0
2009-07-30 10:00:00,46.46,46.59,46.41,46.53,54800.0,34.7857,34.883,34.7482,34.8381,54800.0
2009-07-30 10:30:00,46.53,46.66,46.5,46.62,98800.0,34.8381,34.9354,34.8156,34.9055,98800.0
2009-07-30 11:00:00,46.63,46.64,46.48,46.5,154500.0,34.913,34.9204,34.8007,34.8156,154500.0
2009-07-30 11:30:00,46.49,46.53,46.38,46.4,180100.0,34.8081,34.8381,34.7258,34.7408,180100.0
2009-07-30 12:00:00,46.4,46.48,46.38,46.41,116500.0,34.7408,34.8007,34.7258,34.7482,116500.0
2009-07-30 12:30:00,46.4,46.49,46.4,46.43,84900.0,34.7408,34.8081,34.7408,34.7632,84900.0
2009-07-30 13:00:00,46.44,46.55,46.43,46.51,181700.0,34.7707,34.8531,34.7632,34.8231,181700.0
2009-07-30 13:30:00,46.5,46.58,46.44,46.45,100100.0,34.8156,34.8755,34.7707,34.7782,100100.0
2009-07-30 14:00:00,46.46,46.49,46.37,46.44,115800.0,34.7857,34.8081,34.7183,34.7707,115800.0
2009-07-30 14:30:00,46.45,46.49,46.4,46.44,98100.0,34.7782,34.8081,34.7408,34.7707,98100.0
2009-07-30 15:00:00,46.44,46.54,46.44,46.49,228800.0,34.7707,34.8456,34.7707,34.8081,228800.0
2009-07-30 15:30:00,46.49,46.5,46.1,46.11,482000.0,34.8081,34.8156,34.5161,34.5236,482000.0
2009-07-31 09:30:00,46.14,46.43,46.08,46.23,282100.0,34.5461,34.7632,34.5012,34.6135,282100.0
2009-07-31 10:00:00,46.22,46.29,45.99,46.22,96600.0,34.606,34.6584,34.4338,34.606,96600.0
2009-07-31 10:30:00,46.22,46.37,46.2,46.28,74700.0,34.606,34.7183,34.591,34.6509,74700.0
2009-07-31 11:00:00,46.29,46.3,46.15,46.21,79900.0,34.6584,34.6659,34.5536,34.5985,79900.0
2009-07-31 11:30:00,46.17,46.32,46.13,46.26,97600.0,34.5685,34.6809,34.5386,34.6359,97600.0
2009-07-31 12:00:00,46.26,46.27,46.14,46.25,55900.0,34.6359,34.6434,34.5461,34.6284,55900.0
2009-07-31 12:30:00,46.26,46.26,46.13,46.18,84100.0,34.6359,34.6359,34.5386,34.576,84100.0
2009-07-31 13:00:00,46.16,46.22,46.14,46.22,88500.0,34.5611,34.606,34.5461,34.606,88500.0
2009-07-31 13:30:00,46.23,46.3,46.2,46.26,71500.0,34.6135,34.6659,34.591,34.6359,71500.0
2009-07-31 14:00:00,46.25,46.38,46.22,46.33,117600.0,34.6284,34.7258,34.606,34.6883,117600.0
2009-07-31 14:30:00,46.34,46.34,46.15,46.2,124000.0,34.6958,34.6958,34.5536,34.591,124000.0
2009-07-31 15:00:00,46.19,46.42,46.17,46.34,91300.0,34.5835,34.7557,34.5685,34.6958,91300.0
2009-07-31 15:30:00,46.34,46.34,46.09,46.15,180200.0,34.6958,34.6958,34.5086,34.5536,180200.0
2009-08-03 09:30:00,46.63,46.7,46.37,46.51,124000.0,34.913,34.9654,34.7183,34.8231,124000.0
2009-08-03 10:00:00,46.51,46.72,46.51,46.69,92500.0,34.8231,34.9803,34.8231,34.9579,92500.0
2009-08-03 10:30:00,46.72,46.82,46.58,46.6,109800.0,34.9803,35.0552,34.8755,34.8905,109800.0
2009-08-03 11:00:00,46.62,46.64,46.52,46.56,152800.0,34.9055,34.9204,34.8306,34.8605,152800.0
2009-08-03 11:30:00,46.55,46.68,46.55,46.68,72300.0,34.8531,34.9504,34.8531,34.9504,72300.0
2009-08-03 12:00:00,46.67,46.72,46.64,46.66,73800.0,34.9429,34.9803,34.9204,34.9354,73800.0
2009-08-03 12:30:00,46.66,46.7,46.53,46.68,72300.0,34.9354,34.9654,34.8381,34.9504,72300.0
2009-08-03 13:00:00,46.69,46.77,46.68,46.73,80100.0,34.9579,35.0178,34.9504,34.9878,80100.0
2009-08-03 13:30:00,46.73,46.77,46.7,46.73,61100.0,34.9878,35.0178,34.9654,34.9878,61100.0
2009-08-03 14:00:00,46.74,46.85,46.74,46.79,68300.0,34.9953,35.0777,34.9953,35.0328,68300.0
2009-08-03 14:30:00,46.79,46.8,46.7,46.72,132700.0,35.0328,35.0402,34.9654,34.9803,132700.0
2009-08-03 15:00:00,46.71,46.82,46.7,46.77,97900.0,34.9729,35.0552,34.9654,35.0178,97900.0
2009-08-03 15:30:00,46.77,46.77,46.62,46.77,184900.0,35.0178,35.0178,34.9055,35.0178,184900.0
2009-08-04 09:30:00,46.68,46.68,46.52,46.64,39900.0,34.9504,34.9504,34.8306,34.9204,39900.0
2009-08-04 10:00:00,46.64,46.74,46.55,46.6,76300.0,34.9204,34.9953,34.8531,34.8905,76300.0
2009-08-04 10:30:00,46.6,46.72,46.56,46.7,69600.0,34.8905,34.9803,34.8605,34.9654,69600.0
2009-08-04 11:00:00,46.71,46.8,46.69,46.74,45000.0,34.9729,35.0402,34.9579,34.9953,45000.0
2009-08-04 11:30:00,46.75,46.83,46.71,46.8,42300.0,35.0028,35.0627,34.9729,35.0402,42300.0
2009-08-04 12:00:00,46.77,46.89,46.75,46.86,46700.0,35.0178,35.1076,35.0028,35.0852,46700.0
2009-08-04 12:30:00,46.85,46.91,46.82,46.91,41300.0,35.0777,35.1226,35.0552,35.1226,41300.0
2009-08-04 13:00:00,46.91,46.92,46.8,46.83,39000.0,35.1226,35.1301,35.0402,35.0627,39000.0
2009-08-04 13:30:00,46.83,46.84,46.66,46.68,43100.0,35.0627,35.0702,34.9354,34.9504,43100.0
2009-08-04 14:00:00,46.67,46.73,46.63,46.73,61500.0,34.9429,34.9878,34.913,34.9878,61500.0
2009-08-04 14:30:00,46.72,46.81,46.65,46.69,58800.0,34.9803,35.0477,34.9279,34.9579,58800.0
2009-08-04 15:00:00,46.67,46.77,46.64,46.66,53300.0,34.9429,35.0178,34.9204,34.9354,53300.0
2009-08-04 15:30:00,46.66,46.87,46.61,46.86,86400.0,34.9354,35.0927,34.898,35.0852,86400.0
2009-08-05 09:30:00,46.88,46.97,46.69,46.74,108700.0,35.1001,35.1675,34.9579,34.9953,108700.0
2009-08-05 10:00:00,46.74,46.74,46.45,46.61,97600.0,34.9953,34.9953,34.7782,34.898,97600.0
2009-08-05 10:30:00,46.59,46.59,46.45,46.57,53400.0,34.883,34.883,34.7782,34.868,53400.0
2009-08-05 11:00:00,46.57,46.65,46.53,46.63,43900.0,34.868,34.9279,34.8381,34.913,43900.0
2009-08-05 11:30:00,46.61,46.63,46.53,46.56,59400.0,34.898,34.913,34.8381,34.8605,59400.0
2009-08-05 12:00:00,46.56,46.69,46.52,46.65,53700.0,34.8605,34.9579,34.8306,34.9279,53700.0
2009-08-05 12:30:00,46.66,46.68,46.59,46.6,91200.0,34.9354,34.9504,34.883,34.8905,91200.0
2009-08-05 13:00:00,46.6,46.74,46.51,46.72,101700.0,34.8905,34.9953,34.8231,34.9803,101700.0
2009-08-05 13:30:00,46.72,46.76,46.67,46.67,97000.0,34.9803,35.0103,34.9429,34.9429,97000.0
2009-08-05 14:00:00,46.68,46.75,46.64,46.71,99400.0,34.9504,35.0028,34.9204,34.9729,99400.0
2009-08-05 14:30:00,46.72,46.92,46.7,46.88,105900.0,34.9803,35.1301,34.9654,35.1001,105900.0
2009-08-05 15:00:00,46.89,46.95,46.83,46.94,62000.0,35.1076,35.1526,35.0627,35.1451,62000.0
2009-08-05 15:30:00,46.94,46.94,46.72,46.78,141100.0,35.1451,35.1451,34.9803,35.0253,141100.0
2009-08-06 09:30:00,46.96,47.02,46.66,46.69,57300.0,35.16,35.205,34.9354,34.9579,57300.0
2009-08-06 10:00:00,46.66,46.69,46.47,46.51,102300.0,34.9354,34.9579,34.7932,34.8231,102300.0
2009-08-06 10:30:00,46.51,46.65,46.5,46.6,68500.0,34.8231,34.9279,34.8156,34.8905,68500.0
2009-08-06 11:00:00,46.6,46.71,46.59,46.66,74100.0,34.8905,34.9729,34.883,34.9354,74100.0
2009-08-06 11:30:00,46.65,46.65,46.56,46.57,41000.0,34.9279,34.9279,34.8605,34.868,41000.0
2009-08-06 12:00:00,46.57,46.57,46.44,46.47,97300.0,34.868,34.868,34.7707,34.7932,97300.0
2009-08-06 12:30:00,46.46,46.58,46.46,46.48,44300.0,34.7857,34.8755,34.7857,34.8007,44300.0
2009-08-06 13:00:00,46.49,46.59,46.45,46.55,44500.0,34.8081,34.883,34.7782,34.8531,44500.0
2009-08-06 13:30:00,46.56,46.64,46.46,46.47,61200.0,34.8605,34.9204,34.7857,34.7932,61200.0
2009-08-06 14:00:00,46.47,46.47,46.29,46.39,79500.0,34.7932,34.7932,34.6584,34.7333,79500.0
2009-08-06 14:30:00,46.39,46.44,46.31,46.37,66600.0,34.7333,34.7707,34.6734,34.7183,66600.0
2009-08-06 15:00:00,46.38,46.57,46.38,46.53,46300.0,34.7258,34.868,34.7258,34.8381,46300.0
2009-08-06 15:30:00,46.53,46.59,46.45,46.5,104500.0,34.8381,34.883,34.7782,34.8156,104500.0
2009-08-07 09:30:00,46.97,47.07,46.83,46.85,65500.0,35.1675,35.2424,35.0627,35.0777,65500.0
2009-08-07 10:00:00,46.83,46.94,46.73,46.93,83000.0,35.0627,35.1451,34.9878,35.1376,83000.0
2009-08-07 10:30:00,46.93,47.27,46.93,47.23,74700.0,35.1376,35.3921,35.1376,35.3622,74700.0
2009-08-07 11:00:00,47.25,47.32,47.19,47.23,34800.0,35.3772,35.4296,35.3322,35.3622,34800.0
2009-08-07 11:30:00,47.21,47.28,47.1,47.19,29000.0,35.3472,35.3996,35.2649,35.3322,29000.0
2009-08-07 12:00:00,47.19,47.22,47.13,47.16,20000.0,35.3322,35.3547,35.2873,35.3098,20000.0
2009-08-07 12:30:00,47.17,47.28,47.17,47.24,35400.0,35.3173,35.3996,35.3173,35.3697,35400.0
2009-08-07 13:00:00,47.24,47.38,47.24,47.37,37200.0,35.3697,35.4745,35.3697,35.467,37200.0
2009-08-07 13:30:00,47.37,47.4,47.29,47.31,20900.0,35.467,35.4895,35.4071,35.4221,20900.0
2009-08-07 14:00:00,47.31,47.33,47.23,47.25,26800.0,35.4221,35.4371,35.3622,35.3772,26800.0
2009-08-07 14:30:00,47.25,47.26,47.19,47.19,49100.0,35.3772,35.3847,35.3322,35.3322,49100.0
2009-08-07 15:00:00,47.19,47.2,47.0,47.14,113800.0,35.3322,35.3397,35.19,35.2948,113800.0
2009-08-07 15:30:00,47.14,47.16,46.97,46.98,240700.0,35.2948,35.3098,35.1675,35.175,240700.0
2009-08-10 09:30:00,46.76,46.97,46.71,46.92,78700.0,35.0103,35.1675,34.9729,35.1301,78700.0
2009-08-10 10:00:00,46.91,46.99,46.84,46.98,63600.0,35.1226,35.1825,35.0702,35.175,63600.0
2009-08-10 10:30:00,46.98,47.02,46.93,46.96,24400.0,35.175,35.205,35.1376,35.16,24400.0
2009-08-10 11:00:00,46.97,47.02,46.9,46.9,20800.0,35.1675,35.205,35.1151,35.1151,20800.0
2009-08-10 11:30:00,46.92,46.97,46.88,46.9,15100.0,35.1301,35.1675,35.1001,35.1151,15100.0
2009-08-10 12:00:00,46.9,46.94,46.82,46.83,48100.0,35.1151,35.1451,35.0552,35.0627,48100.0
2009-08-10 12:30:00,46.81,46.84,46.79,46.8,31700.0,35.0477,35.0702,35.0328,35.0402,31700.0
2009-08-10 13:00:00,46.8,46.8,46.67,46.71,54100.0,35.0402,35.0402,34.9429,34.9729,54100.0
2009-08-10 13:30:00,46.72,46.82,46.71,46.73,29000.0,34.9803,35.0552,34.9729,34.9878,29000.0
2009-08-10 14:00:00,46.74,46.75,46.63,46.71,35400.0,34.9953,35.0028,34.913,34.9729,35400.0
2009-08-10 14:30:00,46.71,46.78,46.69,46.77,24400.0,34.9729,35.0253,34.9579,35.0178,24400.0
2009-08-10 15:00:00,46.8,46.85,46.78,46.83,85900.0,35.0402,35.0777,35.0253,35.0627,85900.0
2009-08-10 15:30:00,46.82,46.91,46.78,46.91,49600.0,35.0552,35.1226,35.0253,35.1226,49600.0
2009-08-11 09:30:00,46.68,46.81,46.58,46.65,50800.0,34.9504,35.0477,34.8755,34.9279,50800.0
2009-08-11 10:00:00,46.57,46.6,46.44,46.44,48500.0,34.868,34.8905,34.7707,34.7707,48500.0
2009-08-11 10:30:00,46.42,46.5,46.41,46.47,95200.0,34.7557,34.8156,34.7482,34.7932,95200.0
2009-08-11 11:00:00,46.47,46.48,46.29,46.38,39100.0,34.7932,34.8007,34.6584,34.7258,39100.0
2009-08-11 11:30:00,46.37,46.39,46.31,46.35,24600.0,34.7183,34.7333,34.6734,34.7033,24600.0
2009-08-11 12:00:00,46.35,46.43,46.34,46.37,17800.0,34.7033,34.7632,34.6958,34.7183,17800.0
2009-08-11 12:30:00,46.38,46.41,46.3,46.3,16300.0,34.7258,34.7482,34.6659,34.6659,16300.0
2009-08-11 13:00:00,46.31,46.36,46.29,46.29,19600.0,34.6734,34.7108,34.6584,34.6584,19600.0
2009-08-11 13:30:00,46.31,46.41,46.31,46.38,25000.0,34.6734,34.7482,34.6734,34.7258,25000.0
2009-08-11 14:00:00,46.39,46.51,46.39,46.47,60200.0,34.7333,34.8231,34.7333,34.7932,60200.0
2009-08-11 14:30:00,46.47,46.5,46.39,46.5,59600.0,34.7932,34.8156,34.7333,34.8156,59600.0
2009-08-11 15:00:00,46.5,46.54,46.44,46.49,33500.0,34.8156,34.8456,34.7707,34.8081,33500.0
2009-08-11 15:30:00,46.48,46.54,46.32,46.32,46500.0,34.8007,34.8456,34.6809,34.6809,46500.0
2009-08-12 09:30:00,46.2,46.72,46.2,46.72,37500.0,34.591,34.9803,34.591,34.9803,37500.0
2009-08-12 10:00:00,46.75,46.9,46.75,46.86,50200.0,35.0028,35.1151,35.0028,35.0852,50200.0
2009-08-12 10:30:00,46.86,46.95,46.81,46.91,28600.0,35.0852,35.1526,35.0477,35.1226,28600.0
2009-08-12 11:00:00,46.91,46.93,46.86,46.9,123500.0,35.1226,35.1376,35.0852,35.1151,123500.0
2009-08-12 11:30:00,46.9,46.94,46.88,46.91,22200.0,35.1151,35.1451,35.1001,35.1226,22200.0
2009-08-12 12:00:00,46.91,46.95,46.86,46.9,36000.0,35.1226,35.1526,35.0852,35.1151,36000.0
2009-08-12 12:30:00,46.9,46.93,46.82,46.92,146500.0,35.1151,35.1376,35.0552,35.1301,146500.0
2009-08-12 13:00:00,46.93,47.02,46.88,46.99,171700.0,35.1376,35.205,35.1001,35.1825,171700.0
2009-08-12 13:30:00,46.99,46.99,46.88,46.93,46000.0,35.1825,35.1825,35.1001,35.1376,46000.0
2009-08-12 14:00:00,46.92,47.0,46.79,46.8,104800.0,35.1301,35.19,35.0328,35.0402,104800.0
2009-08-12 14:30:00,46.79,47.1,46.68,47.1,137200.0,35.0328,35.2649,34.9504,35.2649,137200.0
2009-08-12 15:00:00,47.1,47.15,47.03,47.09,146000.0,35.2649,35.3023,35.2124,35.2574,146000.0
2009-08-12 15:30:00,47.1,47.15,46.76,46.8,112600.0,35.2649,35.3023,35.0103,35.0402,112600.0
2009-08-13 09:30:00,47.02,47.03,46.6,46.66,167100.0,35.205,35.2124,34.8905,34.9354,167100.0
2009-08-13 10:00:00,46.62,46.88,46.62,46.86,346200.0,34.9055,35.1001,34.9055,35.0852,346200.0
2009-08-13 10:30:00,46.88,47.1,46.83,47.05,50800.0,35.1001,35.2649,35.0627,35.2274,50800.0
2009-08-13 11:00:00,47.05,47.08,46.95,46.98,54600.0,35.2274,35.2499,35.1526,35.175,54600.0
2009-08-13 11:30:00,46.98,47.02,46.92,47.02,27100.0,35.175,35.205,35.1301,35.205,27100.0
2009-08-13 12:00:00,47.04,47.04,46.98,47.01,40900.0,35.2199,35.2199,35.175,35.1975,40900.0
2009-08-13 12:30:00,47.01,47.07,47.01,47.01,30400.0,35.1975,35.2424,35.1975,35.1975,30400.0
2009-08-13 13:00:00,47.02,47.16,46.99,46.99,92100.0,35.205,35.3098,35.1825,35.1825,92100.0
2009-08-13 13:30:00,46.99,47.04,46.91,46.95,33200.0,35.1825,35.2199,35.1226,35.1526,33200.0
2009-08-13 14:00:00,46.95,46.95,46.78,46.89,69200.0,35.1526,35.1526,35.0253,35.1076,69200.0
2009-08-13 14:30:00,46.93,47.0,46.88,46.92,54400.0,35.1376,35.19,35.1001,35.1301,54400.0
2009-08-13 15:00:00,46.9,47.09,46.9,47.04,49200.0,35.1151,35.2574,35.1151,35.2199,49200.0
2009-08-13 15:30:00,47.04,47.16,47.03,47.16,165800.0,35.2199,35.3098,35.2124,35.3098,165800.0
2009-08-14 09:30:00,47.15,47.17,46.76,46.83,78700.0,35.3023,35.3173,35.0103,35.0627,78700.0
2009-08-14 10:00:00,46.79,46.79,46.46,46.55,97100.0,35.0328,35.0328,34.7857,34.8531,97100.0
2009-08-14 10:30:00,46.54,46.58,46.46,46.54,51900.0,34.8456,34.8755,34.7857,34.8456,51900.0
2009-08-14 11:00:00,46.55,46.6,46.44,46.44,62800.0,34.8531,34.8905,34.7707,34.7707,62800.0
2009-08-14 11:30:00,46.44,46.51,46.37,46.45,105800.0,34.7707,34.8231,34.7183,34.7782,105800.0
2009-08-14 12:00:00,46.45,46.49,46.42,46.43,57100.0,34.7782,34.8081,34.7557,34.7632,57100.0
2009-08-14 12:30:00,46.42,46.57,46.42,46.55,17600.0,34.7557,34.868,34.7557,34.8531,17600.0
2009-08-14 13:00:00,46.55,46.56,46.48,46.5,50400.0,34.8531,34.8605,34.8007,34.8156,50400.0
2009-08-14 13:30:00,46.5,46.52,46.44,46.52,53200.0,34.8156,34.8306,34.7707,34.8306,53200.0
2009-08-14 14:00:00,46.53,46.54,46.46,46.51,96700.0,34.8381,34.8456,34.7857,34.8231,96700.0
2009-08-14 14:30:00,46.5,46.63,46.48,46.57,83900.0,34.8156,34.913,34.8007,34.868,83900.0
2009-08-14 15:00:00,46.59,46.64,46.51,46.52,50000.0,34.883,34.9204,34.8231,34.8306,50000.0
2009-08-14 15:30:00,46.53,46.85,46.53,46.83,78800.0,34.8381,35.0777,34.8381,35.0627,78800.0
2009-08-17 09:30:00,45.98,46.08,45.79,45.91,98000.0,34.4263,34.5012,34.284,34.3739,98000.0
2009-08-17 10:00:00,45.9,45.94,45.82,45.92,69600.0,34.3664,34.3963,34.3065,34.3814,69600.0
2009-08-17 10:30:00,45.93,45.94,45.84,45.85,84700.0,34.3889,34.3963,34.3215,34.329,84700.0
2009-08-17 11:00:00,45.85,45.92,45.76,45.91,40800.0,34.329,34.3814,34.2616,34.3739,40800.0
2009-08-17 11:30:00,45.91,46.02,45.9,45.99,32100.0,34.3739,34.4562,34.3664,34.4338,32100.0
2009-08-17 12:00:00,46.0,46.01,45.92,45.95,39000.0,34.4413,34.4488,34.3814,34.4038,39000.0
2009-08-17 12:30:00,45.96,45.97,45.91,45.93,17700.0,34.4113,34.4188,34.3739,34.3889,17700.0
2009-08-17 13:00:00,45.92,45.94,45.85,45.91,24500.0,34.3814,34.3963,34.329,34.3739,24500.0
2009-08-17 13:30:00,45.91,45.95,45.83,45.95,63200.0,34.3739,34.4038,34.314,34.4038,63200.0
2009-08-17 14:00:00,45.94,45.94,45.86,45.93,44500.0,34.3963,34.3963,34.3364,34.3889,44500.0
2009-08-17 14:30:00,45.94,45.94,45.83,45.86,35800.0,34.3963,34.3963,34.314,34.3364,35800.0
2009-08-17 15:00:00,45.87,45.93,45.77,45.83,81100.0,34.3439,34.3889,34.2691,34.314,81100.0
2009-08-17 15:30:00,45.82,45.86,45.72,45.79,53600.0,34.3065,34.3364,34.2316,34.284,53600.0
2009-08-18 09:30:00,45.89,46.02,45.82,45.89,90100.0,34.3589,34.4562,34.3065,34.3589,90100.0
2009-08-18 10:00:00,45.93,46.09,45.92,45.98,48200.0,34.3889,34.5086,34.3814,34.4263,48200.0
2009-08-18 10:30:00,45.96,46.03,45.95,45.97,49200.0,34.4113,34.4637,34.4038,34.4188,49200.0
2009-08-18 11:00:00,45.98,46.09,45.98,46.05,48000.0,34.4263,34.5086,34.4263,34.4787,48000.0
2009-08-18 11:30:00,46.06,46.17,46.06,46.12,53300.0,34.4862,34.5685,34.4862,34.5311,53300.0
2009-08-18 12:00:00,46.14,46.23,46.13,46.16,44700.0,34.5461,34.6135,34.5386,34.5611,44700.0
2009-08-18 12:30:00,46.16,46.23,46.14,46.18,19200.0,34.5611,34.6135,34.5461,34.576,19200.0
2009-08-18 13:00:00,46.18,46.25,46.15,46.18,54500.0,34.576,34.6284,34.5536,34.576,54500.0
2009-08-18 13:30:00,46.2,46.2,46.11,46.16,55400.0,34.591,34.591,34.5236,34.5611,55400.0
2009-08-18 14:00:00,46.15,46.25,46.15,46.25,57100.0,34.5536,34.6284,34.5536,34.6284,57100.0
2009-08-18 14:30:00,46.26,46.27,46.17,46.19,42000.0,34.6359,34.6434,34.5685,34.5835,42000.0
2009-08-18 15:00:00,46.19,46.28,46.17,46.19,64000.0,34.5835,34.6509,34.5685,34.5835,64000.0
2009-08-18 15:30:00,46.18,46.27,46.12,46.16,243800.0,34.576,34.6434,34.5311,34.5611,243800.0
2009-08-19 09:30:00,45.75,46.08,45.7,46.03,66800.0,34.2541,34.5012,34.2166,34.4637,66800.0
2009-08-19 10:00:00,46.08,46.21,46.06,46.11,66900.0,34.5012,34.5985,34.4862,34.5236,66900.0
2009-08-19 10:30:00,46.13,46.23,46.08,46.11,95500.0,34.5386,34.6135,34.5012,34.5236,95500.0
2009-08-19 11:00:00,46.11,46.2,46.07,46.15,55000.0,34.5236,34.591,34.4937,34.5536,55000.0
2009-08-19 11:30:00,46.16,46.49,46.12,46.48,49300.0,34.5611,34.8081,34.5311,34.8007,49300.0
2009-08-19 12:00:00,46.48,46.64,46.45,46.58,35900.0,34.8007,34.9204,34.7782,34.8755,35900.0
2009-08-19 12:30:00,46.57,46.61,46.54,46.59,33500.0,34.868,34.898,34.8456,34.883,33500.0
2009-08-19 13:00:00,46.59,46.69,46.58,46.63,26500.0,34.883,34.9579,34.8755,34.913,26500.0
2009-08-19 13:30:00,46.63,46.67,46.61,46.64,18700.0,34.913,34.9429,34.898,34.9204,18700.0
2009-08-19 14:00:00,46.65,46.66,46.56,46.58,41800.0,34.9279,34.9354,34.8605,34.8755,41800.0
2009-08-19 14:30:00,46.58,46.59,46.51,46.58,37700.0,34.8755,34.883,34.8231,34.8755,37700.0
2009-08-19 15:00:00,46.57,46.59,46.41,46.49,67400.0,34.868,34.883,34.7482,34.8081,67400.0
2009-08-19 15:30:00,46.47,46.57,46.42,46.55,91100.0,34.7932,34.868,34.7557,34.8531,91100.0
2009-08-20 09:30:00,46.5,46.9,46.5,46.9,143500.0,34.8156,35.1151,34.8156,35.1151,143500.0
2009-08-20 10:00:00,46.9,46.91,46.74,46.82,52600.0,35.1151,35.1226,34.9953,35.0552,52600.0
2009-08-20 10:30:00,46.84,46.96,46.83,46.92,39900.0,35.0702,35.16,35.0627,35.1301,39900.0
2009-08-20 11:00:00,46.91,46.94,46.87,46.9,24500.0,35.1226,35.1451,35.0927,35.1151,24500.0
2009-08-20 11:30:00,46.92,46.94,46.85,46.89,29800.0,35.1301,35.1451,35.0777,35.1076,29800.0
2009-08-20 12:00:00,46.9,46.93,46.87,46.89,17300.0,35.1151,35.1376,35.0927,35.1076,17300.0
2009-08-20 12:30:00,46.91,46.98,46.89,46.94,13500.0,35.1226,35.175,35.1076,35.1451,13500.0
2009-08-20 13:00:00,46.94,46.95,46.9,46.95,11100.0,35.1451,35.1526,35.1151,35.1526,11100.0
2009-08-20 13:30:00,46.94,46.98,46.92,46.95,15700.0,35.1451,35.175,35.1301,35.1526,15700.0
2009-08-20 14:00:00,46.95,46.98,46.91,46.91,25100.0,35.1526,35.175,35.1226,35.1226,25100.0
2009-08-20 14:30:00,46.92,46.95,46.88,46.93,30100.0,35.1301,35.1526,35.1001,35.1376,30100.0
2009-08-20 15:00:00,46.93,47.06,46.93,47.04,30600.0,35.1376,35.2349,35.1376,35.2199,30600.0
2009-08-20 15:30:00,47.05,47.12,47.01,47.02,83000.0,35.2274,35.2798,35.1975,35.205,83000.0
2009-08-21 09:30:00,47.48,47.48,47.31,47.42,115600.0,35.5494,35.5494,35.4221,35.5045,115600.0
2009-08-21 10:00:00,47.48,47.84,47.47,47.71,145200.0,35.5494,35.8189,35.5419,35.7216,145200.0
2009-08-21 10:30:00,47.7,47.8,47.67,47.71,55700.0,35.7141,35.789,35.6916,35.7216,55700.0
2009-08-21 11:00:00,47.71,47.77,47.71,47.74,148000.0,35.7216,35.7665,35.7216,35.744,148000.0
2009-08-21 11:30:00,47.74,47.82,47.74,47.77,149200.0,35.744,35.8039,35.744,35.7665,149200.0
2009-08-21 12:00:00,47.77,47.77,47.73,47.76,87500.0,35.7665,35.7665,35.7366,35.759,87500.0
2009-08-21 12:30:00,47.77,47.77,47.72,47.74,40100.0,35.7665,35.7665,35.7291,35.744,40100.0
2009-08-21 13:00:00,47.74,47.78,47.73,47.75,63000.0,35.744,35.774,35.7366,35.7515,63000.0
2009-08-21 13:30:00,47.75,47.75,47.68,47.69,52500.0,35.7515,35.7515,35.6991,35.7066,52500.0
2009-08-21 14:00:00,47.68,47.75,47.66,47.74,46200.0,35.6991,35.7515,35.6841,35.744,46200.0
2009-08-21 14:30:00,47.74,47.77,47.72,47.77,68700.0,35.744,35.7665,35.7291,35.7665,68700.0
2009-08-21 15:00:00,47.77,47.95,47.76,47.9,142300.0,35.7665,35.9013,35.759,35.8638,142300.0
2009-08-21 15:30:00,47.9,47.93,47.82,47.83,151100.0,35.8638,35.8863,35.8039,35.8114,151100.0
2009-08-24 09:30:00,48.05,48.23,47.97,48.19,119200.0,35.9761,36.1109,35.9162,36.081,119200.0
2009-08-24 10:00:00,48.19,48.32,48.18,48.31,67200.0,36.081,36.1783,36.0735,36.1708,67200.0
2009-08-24 10:30:00,48.31,48.31,48.22,48.31,64200.0,36.1708,36.1708,36.1034,36.1708,64200.0
2009-08-24 11:00:00,48.31,48.37,48.26,48.27,61900.0,36.1708,36.2157,36.1334,36.1409,61900.0
2009-08-24 11:30:00,48.26,48.28,48.21,48.21,38000.0,36.1334,36.1484,36.0959,36.0959,38000.0
2009-08-24 12:00:00,48.2,48.25,48.18,48.23,18200.0,36.0885,36.1259,36.0735,36.1109,18200.0
2009-08-24 12:30:00,48.22,48.23,48.16,48.16,9000.0,36.1034,36.1109,36.0585,36.0585,9000.0
2009-08-24 13:00:00,48.14,48.15,47.87,47.92,58000.0,36.0435,36.051,35.8414,35.8788,58000.0
2009-08-24 13:30:00,47.87,48.0,47.87,47.97,23500.0,35.8414,35.9387,35.8414,35.9162,23500.0
2009-08-24 14:00:00,47.97,48.04,47.94,47.96,25400.0,35.9162,35.9687,35.8938,35.9088,25400.0
2009-08-24 14:30:00,47.97,47.99,47.93,47.95,23600.0,35.9162,35.9312,35.8863,35.9013,23600.0
2009-08-24 15:00:00,47.94,47.94,47.78,47.91,57200.0,35.8938,35.8938,35.774,35.8713,57200.0
2009-08-24 15:30:00,47.9,47.98,47.81,47.93,88500.0,35.8638,35.9237,35.7965,35.8863,88500.0
2009-08-25 09:30:00,48.1,48.35,48.04,48.32,71800.0,36.0136,36.2008,35.9687,36.1783,71800.0
2009-08-25 10:00:00,48.28,48.51,48.02,48.04,115300.0,36.1484,36.3206,35.9537,35.9687,115300.0
2009-08-25 10:30:00,48.04,48.21,48.04,48.18,44500.0,35.9687,36.0959,35.9687,36.0735,44500.0
2009-08-25 11:00:00,48.21,48.31,48.2,48.31,25800.0,36.0959,36.1708,36.0885,36.1708,25800.0
2009-08-25 11:30:00,48.28,48.36,48.28,48.3,24400.0,36.1484,36.2083,36.1484,36.1633,24400.0
2009-08-25 12:00:00,48.3,48.39,48.28,48.37,108100.0,36.1633,36.2307,36.1484,36.2157,108100.0
2009-08-25 12:30:00,48.38,48.41,48.22,48.23,22500.0,36.2232,36.2457,36.1034,36.1109,22500.0
2009-08-25 13:00:00,48.23,48.27,48.08,48.1,38300.0,36.1109,36.1409,35.9986,36.0136,38300.0
2009-08-25 13:30:00,48.09,48.16,48.06,48.08,47500.0,36.0061,36.0585,35.9836,35.9986,47500.0
2009-08-25 14:00:00,48.07,48.17,48.03,48.12,97500.0,35.9911,36.066,35.9612,36.0286,97500.0
2009-08-25 14:30:00,48.12,48.12,47.94,48.06,48700.0,36.0286,36.0286,35.8938,35.9836,48700.0
2009-08-25 15:00:00,48.07,48.19,48.06,48.13,51400.0,35.9911,36.081,35.9836,36.036,51400.0
2009-08-25 15:30:00,48.12,48.12,47.98,48.0,90800.0,36.0286,36.0286,35.9237,35.9387,90800.0
2009-08-26 09:30:00,47.88,47.93,47.76,47.84,53000.0,35.8489,35.8863,35.759,35.8189,53000.0
2009-08-26 10:00:00,47.89,48.22,47.87,48.14,88900.0,35.8564,36.1034,35.8414,36.0435,88900.0
2009-08-26 10:30:00,48.15,48.25,48.08,48.13,57100.0,36.051,36.1259,35.9986,36.036,57100.0
2009-08-26 11:00:00,48.13,48.15,47.95,47.99,42700.0,36.036,36.051,35.9013,35.9312,42700.0
2009-08-26 11:30:00,47.99,48.01,47.9,47.99,29900.0,35.9312,35.9462,35.8638,35.9312,29900.0
2009-08-26 12:00:00,47.98,48.06,47.95,48.04,28600.0,35.9237,35.9836,35.9013,35.9687,28600.0
2009-08-26 12:30:00,48.03,48.05,47.94,47.98,41800.0,35.9612,35.9761,35.8938,35.9237,41800.0
2009-08-26 13:00:00,47.99,47.99,47.86,47.94,51800.0,35.9312,35.9312,35.8339,35.8938,51800.0
2009-08-26 13:30:00,47.95,48.09,47.93,48.08,34000.0,35.9013,36.0061,35.8863,35.9986,34000.0
2009-08-26 14:00:00,48.11,48.12,48.03,48.04,34500.0,36.0211,36.0286,35.9612,35.9687,34500.0
2009-08-26 14:30:00,48.04,48.14,47.96,47.98,55000.0,35.9687,36.0435,35.9088,35.9237,55000.0
2009-08-26 15:00:00,47.97,48.05,47.95,48.01,73600.0,35.9162,35.9761,35.9013,35.9462,73600.0
2009-08-26 15:30:00,48.0,48.11,47.95,48.07,111300.0,35.9387,36.0211,35.9013,35.9911,111300.0
2009-08-27 09:30:00,48.06,48.06,47.68,47.68,106900.0,35.9836,35.9836,35.6991,35.6991,106900.0
2009-08-27 10:00:00,47.66,47.68,47.55,47.66,43600.0,35.6841,35.6991,35.6018,35.6841,43600.0
2009-08-27 10:30:00,47.65,47.7,47.58,47.61,36600.0,35.6767,35.7141,35.6242,35.6467,36600.0
2009-08-27 11:00:00,47.6,47.73,47.58,47.73,27900.0,35.6392,35.7366,35.6242,35.7366,27900.0
2009-08-27 11:30:00,47.71,47.79,47.64,47.79,20500.0,35.7216,35.7815,35.6692,35.7815,20500.0
2009-08-27 12:00:00,47.8,47.92,47.78,47.92,20100.0,35.789,35.8788,35.774,35.8788,20100.0
2009-08-27 12:30:00,47.93,47.96,47.87,47.91,25900.0,35.8863,35.9088,35.8414,35.8713,25900.0
2009-08-27 13:00:00,47.93,47.95,47.86,47.9,21500.0,35.8863,35.9013,35.8339,35.8638,21500.0
2009-08-27 13:30:00,47.9,48.1,47.9,48.07,50800.0,35.8638,36.0136,35.8638,35.9911,50800.0
2009-08-27 14:00:00,48.06,48.15,48.06,48.12,70900.0,35.9836,36.051,35.9836,36.0286,70900.0
2009-08-27 14:30:00,48.12,48.29,48.12,48.22,70600.0,36.0286,36.1558,36.0286,36.1034,70600.0
2009-08-27 15:00:00,48.22,48.25,48.12,48.12,120800.0,36.1034,36.1259,36.0286,36.0286,120800.0
2009-08-27 15:30:00,48.16,48.22,48.13,48.22,137700.0,36.0585,36.1034,36.036,36.1034,137700.0
2009-08-28 09:30:00,48.59,48.59,48.22,48.22,117600.0,36.3805,36.3805,36.1034,36.1034,117600.0
2009-08-28 10:00:00,48.23,48.3,48.08,48.1,99400.0,36.1109,36.1633,35.9986,36.0136,99400.0
2009-08-28 10:30:00,48.11,48.24,48.05,48.19,45600.0,36.0211,36.1184,35.9761,36.081,45600.0
2009-08-28 11:00:00,48.19,48.22,48.1,48.15,34900.0,36.081,36.1034,36.0136,36.051,34900.0
2009-08-28 11:30:00,48.17,48.17,48.01,48.03,25900.0,36.066,36.066,35.9462,35.9612,25900.0
2009-08-28 12:00:00,48.04,48.09,47.84,47.85,20300.0,35.9687,36.0061,35.8189,35.8264,20300.0
2009-08-28 12:30:00,47.86,47.94,47.85,47.88,22900.0,35.8339,35.8938,35.8264,35.8489,22900.0
2009-08-28 13:00:00,47.88,48.05,47.88,48.02,13900.0,35.8489,35.9761,35.8489,35.9537,13900.0
2009-08-28 13:30:00,48.03,48.06,48.0,48.01,14700.0,35.9612,35.9836,35.9387,35.9462,14700.0
2009-08-28 14:00:00,47.98,48.11,47.97,48.05,47700.0,35.9237,36.0211,35.9162,35.9761,47700.0
2009-08-28 14:30:00,48.05,48.08,47.95,48.06,49800.0,35.9761,35.9986,35.9013,35.9836,49800.0
2009-08-28 15:00:00,48.07,48.14,48.02,48.12,33500.0,35.9911,36.0435,35.9537,36.0286,33500.0
2009-08-28 15:30:00,48.11,48.13,47.94,48.07,72400.0,36.0211,36.036,35.8938,35.9911,72400.0
2009-08-31 09:30:00,47.66,47.76,47.45,47.56,152300.0,35.6841,35.759,35.5269,35.6093,152300.0
2009-08-31 10:00:00,47.54,47.62,47.49,47.58,58800.0,35.5943,35.6542,35.5569,35.6242,58800.0
2009-08-31 10:30:00,47.57,47.71,47.51,47.68,46100.0,35.6168,35.7216,35.5718,35.6991,46100.0
2009-08-31 11:00:00,47.66,47.67,47.55,47.55,31600.0,35.6841,35.6916,35.6018,35.6018,31600.0
2009-08-31 11:30:00,47.57,47.65,47.56,47.6,15600.0,35.6168,35.6767,35.6093,35.6392,15600.0
2009-08-31 12:00:00,47.61,47.64,47.56,47.58,31500.0,35.6467,35.6692,35.6093,35.6242,31500.0
2009-08-31 12:30:00,47.59,47.61,47.52,47.55,28400.0,35.6317,35.6467,35.5793,35.6018,28400.0
2009-08-31 13:00:00,47.56,47.57,47.5,47.54,12900.0,35.6093,35.6168,35.5643,35.5943,12900.0
2009-08-31 13:30:00,47.56,47.59,47.54,47.58,19800.0,35.6093,35.6317,35.5943,35.6242,19800.0
2009-08-31 14:00:00,47.58,47.6,47.54,47.59,14500.0,35.6242,35.6392,35.5943,35.6317,14500.0
2009-08-31 14:30:00,47.61,47.73,47.59,47.68,33300.0,35.6467,35.7366,35.6317,35.6991,33300.0
2009-08-31 15:00:00,47.66,47.66,47.52,47.6,93600.0,35.6841,35.6841,35.5793,35.6392,93600.0
2009-08-31 15:30:00,47.61,47.79,47.6,47.79,75100.0,35.6467,35.7815,35.6392,35.7815,75100.0
2009-09-01 09:30:00,47.43,47.94,47.43,47.87,317800.0,35.5119,35.8938,35.5119,35.8414,317800.0
2009-09-01 10:00:00,47.89,48.05,47.76,47.84,394000.0,35.8564,35.9761,35.759,35.8189,394000.0
2009-09-01 10:30:00,47.85,47.92,47.65,47.65,169300.0,35.8264,35.8788,35.6767,35.6767,169300.0
2009-09-01 11:00:00,47.64,47.65,47.07,47.08,245600.0,35.6692,35.6767,35.2424,35.2499,245600.0
2009-09-01 11:30:00,47.07,47.07,46.85,46.92,247200.0,35.2424,35.2424,35.0777,35.1301,247200.0
2009-09-01 12:00:00,46.92,47.01,46.78,46.82,395300.0,35.1301,35.1975,35.0253,35.0552,395300.0
2009-09-01 12:30:00,46.82,46.92,46.78,46.84,206600.0,35.0552,35.1301,35.0253,35.0702,206600.0
2009-09-01 13:00:00,46.85,46.89,46.69,46.82,242600.0,35.0777,35.1076,34.9579,35.0552,242600.0
2009-09-01 13:30:00,46.81,46.91,46.73,46.91,333300.0,35.0477,35.1226,34.9878,35.1226,333300.0
2009-09-01 14:00:00,46.94,46.94,46.8,46.85,173300.0,35.1451,35.1451,35.0402,35.0777,173300.0
2009-09-01 14:30:00,46.85,46.91,46.77,46.84,247400.0,35.0777,35.1226,35.0178,35.0702,247400.0
2009-09-01 15:00:00,46.84,46.93,46.7,46.72,143000.0,35.0702,35.1376,34.9654,34.9803,143000.0
2009-09-01 15:30:00,46.72,46.89,46.63,46.7,222000.0,34.9803,35.1076,34.913,34.9654,222000.0
2009-09-02 09:30:00,46.46,46.77,46.46,46.66,402500.0,34.7857,35.0178,34.7857,34.9354,402500.0
2009-09-02 10:00:00,46.67,46.73,46.58,46.61,251400.0,34.9429,34.9878,34.8755,34.898,251400.0
2009-09-02 10:30:00,46.61,46.83,46.5,46.82,209300.0,34.898,35.0627,34.8156,35.0552,209300.0
2009-09-02 11:00:00,46.8,46.81,46.7,46.8,113000.0,35.0402,35.0477,34.9654,35.0402,113000.0
2009-09-02 11:30:00,46.8,46.83,46.69,46.71,38600.0,35.0402,35.0627,34.9579,34.9729,38600.0
2009-09-02 12:00:00,46.73,46.79,46.67,46.76,241000.0,34.9878,35.0328,34.9429,35.0103,241000.0
2009-09-02 12:30:00,46.77,46.83,46.76,46.79,27500.0,35.0178,35.0627,35.0103,35.0328,27500.0
2009-09-02 13:00:00,46.78,46.8,46.7,46.78,38600.0,35.0253,35.0402,34.9654,35.0253,38600.0
2009-09-02 13:30:00,46.78,46.78,46.7,46.7,17200.0,35.0253,35.0253,34.9654,34.9654,17200.0
2009-09-02 14:00:00,46.73,46.76,46.68,46.73,27400.0,34.9878,35.0103,34.9504,34.9878,27400.0
2009-09-02 14:30:00,46.74,46.81,46.71,46.72,83300.0,34.9953,35.0477,34.9729,34.9803,83300.0
2009-09-02 15:00:00,46.7,46.83,46.67,46.73,57900.0,34.9654,35.0627,34.9429,34.9878,57900.0
2009-09-02 15:30:00,46.73,46.77,46.53,46.54,114800.0,34.9878,35.0178,34.8381,34.8456,114800.0
2009-09-03 09:30:00,46.79,46.87,46.67,46.77,186500.0,35.0328,35.0927,34.9429,35.0178,186500.0
2009-09-03 10:00:00,46.78,46.86,46.48,46.58,248300.0,35.0253,35.0852,34.8007,34.8755,248300.0
2009-09-03 10:30:00,46.56,46.68,46.56,46.63,113000.0,34.8605,34.9504,34.8605,34.913,113000.0
2009-09-03 11:00:00,46.64,46.76,46.63,46.63,45600.0,34.9204,35.0103,34.913,34.913,45600.0
2009-09-03 11:30:00,46.64,46.72,46.63,46.69,34200.0,34.9204,34.9803,34.913,34.9579,34200.0
2009-09-03 12:00:00,46.68,46.74,46.67,46.71,38400.0,34.9504,34.9953,34.9429,34.9729,38400.0
2009-09-03 12:30:00,46.71,46.71,46.65,46.66,22400.0,34.9729,34.9729,34.9279,34.9354,22400.0
2009-09-03 13:00:00,46.67,46.74,46.66,46.72,18300.0,34.9429,34.9953,34.9354,34.9803,18300.0
2009-09-03 13:30:00,46.74,46.75,46.66,46.67,45300.0,34.9953,35.0028,34.9354,34.9429,45300.0
2009-09-03 14:00:00,46.68,46.71,46.6,46.63,23800.0,34.9504,34.9729,34.8905,34.913,23800.0
2009-09-03 14:30:00,46.63,46.64,46.54,46.61,45200.0,34.913,34.9204,34.8456,34.898,45200.0
2009-09-03 15:00:00,46.63,46.69,46.61,46.67,45700.0,34.913,34.9579,34.898,34.9429,45700.0
2009-09-03 15:30:00,46.67,46.91,46.67,46.87,68100.0,34.9429,35.1226,34.9429,35.0927,68100.0
2009-09-04 09:30:00,46.99,47.12,46.87,46.93,66200.0,35.1825,35.2798,35.0927,35.1376,66200.0
2009-09-04 10:00:00,46.92,47.12,46.92,47.08,85500.0,35.1301,35.2798,35.1301,35.2499,85500.0
2009-09-04 10:30:00,47.06,47.17,47.06,47.15,37200.0,35.2349,35.3173,35.2349,35.3023,37200.0
2009-09-04 11:00:00,47.15,47.15,47.0,47.02,68800.0,35.3023,35.3023,35.19,35.205,68800.0
2009-09-04 11:30:00,47.03,47.19,47.03,47.19,19200.0,35.2124,35.3322,35.2124,35.3322,19200.0
2009-09-04 12:00:00,47.19,47.42,47.19,47.38,32700.0,35.3322,35.5045,35.3322,35.4745,32700.0
2009-09-04 12:30:00,47.4,47.41,47.35,47.4,30600.0,35.4895,35.497,35.452,35.4895,30600.0
2009-09-04 13:00:00,47.39,47.5,47.35,47.48,60000.0,35.482,35.5643,35.452,35.5494,60000.0
2009-09-04 13:30:00,47.48,47.48,47.36,47.36,47000.0,35.5494,35.5494,35.4595,35.4595,47000.0
2009-09-04 14:00:00,47.36,47.41,47.35,47.35,67600.0,35.4595,35.497,35.452,35.452,67600.0
2009-09-04 14:30:00,47.35,47.47,47.33,47.47,33000.0,35.452,35.5419,35.4371,35.5419,33000.0
2009-09-04 15:00:00,47.46,47.49,47.36,47.43,86200.0,35.5344,35.5569,35.4595,35.5119,86200.0
2009-09-04 15:30:00,47.44,47.51,47.38,47.48,79100.0,35.5194,35.5718,35.4745,35.5494,79100.0
2009-09-08 09:30:00,48.01,48.01,47.74,47.77,92300.0,35.9462,35.9462,35.744,35.7665,92300.0
2009-09-08 10:00:00,47.74,47.85,47.68,47.85,162300.0,35.744,35.8264,35.6991,35.8264,162300.0
2009-09-08 10:30:00,47.86,47.93,47.85,47.91,49500.0,35.8339,35.8863,35.8264,35.8713,49500.0
2009-09-08 11:00:00,47.92,47.93,47.85,47.9,38300.0,35.8788,35.8863,35.8264,35.8638,38300.0
2009-09-08 11:30:00,47.9,47.9,47.73,47.78,154300.0,35.8638,35.8638,35.7366,35.774,154300.0
2009-09-08 12:00:00,47.79,47.84,47.76,47.81,201900.0,35.7815,35.8189,35.759,35.7965,201900.0
2009-09-08 12:30:00,47.82,47.86,47.79,47.81,242700.0,35.8039,35.8339,35.7815,35.7965,242700.0
2009-09-08 13:00:00,47.82,47.85,47.74,47.8,193100.0,35.8039,35.8264,35.744,35.789,193100.0
2009-09-08 13:30:00,47.8,47.84,47.73,47.83,209100.0,35.789,35.8189,35.7366,35.8114,209100.0
2009-09-08 14:00:00,47.83,47.87,47.77,47.85,212200.0,35.8114,35.8414,35.7665,35.8264,212200.0
2009-09-08 14:30:00,47.85,47.93,47.85,47.89,253800.0,35.8264,35.8863,35.8264,35.8564,253800.0
2009-09-08 15:00:00,47.89,47.91,47.82,47.9,231100.0,35.8564,35.8713,35.8039,35.8638,231100.0
2009-09-08 15:30:00,47.91,47.94,47.86,47.91,311400.0,35.8713,35.8938,35.8339,35.8713,311400.0
2009-09-09 09:30:00,47.95,48.09,47.84,48.01,150500.0,35.9013,36.0061,35.8189,35.9462,150500.0
2009-09-09 10:00:00,48.0,48.12,48.0,48.05,152700.0,35.9387,36.0286,35.9387,35.9761,152700.0
2009-09-09 10:30:00,48.05,48.07,48.0,48.04,133500.0,35.9761,35.9911,35.9387,35.9687,133500.0
2009-09-09 11:00:00,48.05,48.22,48.05,48.21,80900.0,35.9761,36.1034,35.9761,36.0959,80900.0
2009-09-09 11:30:00,48.23,48.32,48.22,48.25,72600.0,36.1109,36.1783,36.1034,36.1259,72600.0
2009-09-09 12:00:00,48.24,48.26,48.22,48.25,19500.0,36.1184,36.1334,36.1034,36.1259,19500.0
2009-09-09 12:30:00,48.23,48.28,48.22,48.28,28100.0,36.1109,36.1484,36.1034,36.1484,28100.0
2009-09-09 13:00:00,48.29,48.35,48.22,48.26,60100.0,36.1558,36.2008,36.1034,36.1334,60100.0
2009-09-09 13:30:00,48.26,48.27,48.19,48.21,68200.0,36.1334,36.1409,36.081,36.0959,68200.0
2009-09-09 14:00:00,48.22,48.25,47.97,48.03,58800.0,36.1034,36.1259,35.9162,35.9612,58800.0
2009-09-09 14:30:00,48.02,48.08,47.92,47.99,76800.0,35.9537,35.9986,35.8788,35.9312,76800.0
2009-09-09 15:00:00,47.99,48.14,47.97,48.1,90000.0,35.9312,36.0435,35.9162,36.0136,90000.0
2009-09-09 15:30:00,48.11,48.24,48.04,48.17,111500.0,36.0211,36.1184,35.9687,36.066,111500.0
2009-09-10 09:30:00,48.19,48.24,48.0,48.11,133900.0,36.081,36.1184,35.9387,36.0211,133900.0
2009-09-10 10:00:00,48.13,48.24,48.1,48.14,153100.0,36.036,36.1184,36.0136,36.0435,153100.0
2009-09-10 10:30:00,48.14,48.34,48.12,48.32,54600.0,36.0435,36.1933,36.0286,36.1783,54600.0
2009-09-10 11:00:00,48.34,48.39,48.27,48.28,35500.0,36.1933,36.2307,36.1409,36.1484,35500.0
2009-09-10 11:30:00,48.26,48.36,48.26,48.3,42700.0,36.1334,36.2083,36.1334,36.1633,42700.0
2009-09-10 12:00:00,48.3,48.31,48.26,48.29,15100.0,36.1633,36.1708,36.1334,36.1558,15100.0
2009-09-10 12:30:00,48.31,48.34,48.3,48.34,21900.0,36.1708,36.1933,36.1633,36.1933,21900.0
2009-09-10 13:00:00,48.32,48.42,48.31,48.34,48400.0,36.1783,36.2532,36.1708,36.1933,48400.0
2009-09-10 13:30:00,48.34,48.58,48.34,48.58,68800.0,36.1933,36.373,36.1933,36.373,68800.0
2009-09-10 14:00:00,48.58,48.62,48.52,48.55,38800.0,36.373,36.4029,36.328,36.3505,38800.0
2009-09-10 14:30:00,48.55,48.58,48.51,48.55,61100.0,36.3505,36.373,36.3206,36.3505,61100.0
2009-09-10 15:00:00,48.53,48.53,48.38,48.47,39500.0,36.3355,36.3355,36.2232,36.2906,39500.0
2009-09-10 15:30:00,48.47,48.63,48.47,48.61,52600.0,36.2906,36.4104,36.2906,36.3954,52600.0
2009-09-11 09:30:00,48.66,48.77,48.61,48.72,249300.0,36.4329,36.5152,36.3954,36.4778,249300.0
2009-09-11 10:00:00,48.72,48.77,48.56,48.64,192600.0,36.4778,36.5152,36.358,36.4179,192600.0
2009-09-11 10:30:00,48.65,48.73,48.64,48.68,64600.0,36.4254,36.4853,36.4179,36.4478,64600.0
2009-09-11 11:00:00,48.66,48.75,48.62,48.62,81700.0,36.4329,36.5003,36.4029,36.4029,81700.0
2009-09-11 11:30:00,48.62,48.66,48.53,48.59,96600.0,36.4029,36.4329,36.3355,36.3805,96600.0
2009-09-11 12:00:00,48.6,48.61,48.48,48.48,54500.0,36.3879,36.3954,36.2981,36.2981,54500.0
2009-09-11 12:30:00,48.48,48.49,48.36,48.47,80600.0,36.2981,36.3056,36.2083,36.2906,80600.0
2009-09-11 13:00:00,48.47,48.53,48.44,48.5,74000.0,36.2906,36.3355,36.2681,36.3131,74000.0
2009-09-11 13:30:00,48.5,48.54,48.43,48.43,71300.0,36.3131,36.343,36.2607,36.2607,71300.0
2009-09-11 14:00:00,48.42,48.54,48.42,48.52,52200.0,36.2532,36.343,36.2532,36.328,52200.0
2009-09-11 14:30:00,48.53,48.58,48.52,48.52,40200.0,36.3355,36.373,36.328,36.328,40200.0
2009-09-11 15:00:00,48.52,48.62,48.51,48.62,33500.0,36.328,36.4029,36.3206,36.4029,33500.0
2009-09-11 15:30:00,48.6,48.65,48.53,48.55,83100.0,36.3879,36.4254,36.3355,36.3505,83100.0
2009-09-14 09:30:00,48.05,48.41,48.05,48.35,86800.0,35.9761,36.2457,35.9761,36.2008,86800.0
2009-09-14 10:00:00,48.36,48.43,48.26,48.41,63900.0,36.2083,36.2607,36.1334,36.2457,63900.0
2009-09-14 10:30:00,48.4,48.54,48.38,48.5,56800.0,36.2382,36.343,36.2232,36.3131,56800.0
2009-09-14 11:00:00,48.5,48.57,48.45,48.52,60900.0,36.3131,36.3655,36.2756,36.328,60900.0
2009-09-14 11:30:00,48.52,48.53,48.42,48.42,30800.0,36.328,36.3355,36.2532,36.2532,30800.0
2009-09-14 12:00:00,48.43,48.48,48.42,48.47,29700.0,36.2607,36.2981,36.2532,36.2906,29700.0
2009-09-14 12:30:00,48.47,48.49,48.44,48.46,28500.0,36.2906,36.3056,36.2681,36.2831,28500.0
2009-09-14 13:00:00,48.46,48.46,48.41,48.45,42200.0,36.2831,36.2831,36.2457,36.2756,42200.0
2009-09-14 13:30:00,48.45,48.55,48.45,48.52,69900.0,36.2756,36.3505,36.2756,36.328,69900.0
2009-09-14 14:00:00,48.52,48.65,48.5,48.64,32400.0,36.328,36.4254,36.3131,36.4179,32400.0
2009-09-14 14:30:00,48.66,48.7,48.63,48.67,65500.0,36.4329,36.4628,36.4104,36.4404,65500.0
2009-09-14 15:00:00,48.66,48.69,48.63,48.64,79800.0,36.4329,36.4553,36.4104,36.4179,79800.0
2009-09-14 15:30:00,48.63,48.8,48.63,48.73,156900.0,36.4104,36.5377,36.4104,36.4853,156900.0
2009-09-15 09:30:00,48.73,48.88,48.65,48.7,163900.0,36.4853,36.5976,36.4254,36.4628,163900.0
2009-09-15 10:00:00,48.71,48.71,48.48,48.67,154900.0,36.4703,36.4703,36.2981,36.4404,154900.0
2009-09-15 10:30:00,48.68,48.77,48.67,48.76,25000.0,36.4478,36.5152,36.4404,36.5077,25000.0
2009-09-15 11:00:00,48.76,48.76,48.6,48.61,76500.0,36.5077,36.5077,36.3879,36.3954,76500.0
2009-09-15 11:30:00,48.62,48.79,48.61,48.77,65800.0,36.4029,36.5302,36.3954,36.5152,65800.0
2009-09-15 12:00:00,48.75,48.78,48.71,48.76,23300.0,36.5003,36.5227,36.4703,36.5077,23300.0
2009-09-15 12:30:00,48.74,48.83,48.71,48.83,27200.0,36.4928,36.5602,36.4703,36.5602,27200.0
2009-09-15 13:00:00,48.82,48.91,48.79,48.89,80700.0,36.5527,36.62,36.5302,36.6051,80700.0
2009-09-15 13:30:00,48.89,48.93,48.86,48.92,48900.0,36.6051,36.635,36.5826,36.6275,48900.0
2009-09-15 14:00:00,48.92,48.92,48.84,48.88,34600.0,36.6275,36.6275,36.5676,36.5976,34600.0
2009-09-15 14:30:00,48.89,48.89,48.76,48.84,42400.0,36.6051,36.6051,36.5077,36.5676,42400.0
2009-09-15 15:00:00,48.84,49.0,48.81,48.97,49600.0,36.5676,36.6874,36.5452,36.665,49600.0
2009-09-15 15:30:00,48.96,48.97,48.8,48.81,83300.0,36.6575,36.665,36.5377,36.5452,83300.0
2009-09-16 09:30:00,49.06,49.1,48.84,48.92,81700.0,36.7324,36.7623,36.5676,36.6275,81700.0
2009-09-16 10:00:00,48.94,49.07,48.93,48.98,104700.0,36.6425,36.7398,36.635,36.6725,104700.0
2009-09-16 10:30:00,48.99,49.15,48.98,49.13,46300.0,36.6799,36.7997,36.6725,36.7848,46300.0
2009-09-16 11:00:00,49.13,49.14,49.06,49.06,56300.0,36.7848,36.7923,36.7324,36.7324,56300.0
2009-09-16 11:30:00,49.06,49.27,49.06,49.27,47200.0,36.7324,36.8896,36.7324,36.8896,47200.0
2009-09-16 12:00:00,49.26,49.34,49.25,49.3,58000.0,36.8821,36.942,36.8746,36.912,58000.0
2009-09-16 12:30:00,49.29,49.34,49.25,49.27,46200.0,36.9046,36.942,36.8746,36.8896,46200.0
2009-09-16 13:00:00,49.27,49.46,49.27,49.46,46900.0,36.8896,37.0318,36.8896,37.0318,46900.0
2009-09-16 13:30:00,49.46,49.48,49.38,49.4,27400.0,37.0318,37.0468,36.9719,36.9869,27400.0
2009-09-16 14:00:00,49.41,49.51,49.41,49.42,57100.0,36.9944,37.0693,36.9944,37.0019,57100.0
2009-09-16 14:30:00,49.42,49.45,49.36,49.36,106700.0,37.0019,37.0244,36.957,36.957,106700.0
2009-09-16 15:00:00,49.35,49.45,49.33,49.44,98400.0,36.9495,37.0244,36.9345,37.0169,98400.0
2009-09-16 15:30:00,49.45,49.5,49.4,49.47,159800.0,37.0244,37.0618,36.9869,37.0393,159800.0
2009-09-17 09:30:00,49.34,49.73,49.34,49.71,79000.0,36.942,37.234,36.942,37.219,79000.0
2009-09-17 10:00:00,49.73,49.82,49.47,49.51,92100.0,37.234,37.3014,37.0393,37.0693,92100.0
2009-09-17 10:30:00,49.52,49.7,49.5,49.66,81900.0,37.0768,37.2115,37.0618,37.1816,81900.0
2009-09-17 11:00:00,49.68,49.77,49.62,49.75,90900.0,37.1966,37.2639,37.1516,37.249,90900.0
2009-09-17 11:30:00,49.75,49.75,49.52,49.57,87400.0,37.249,37.249,37.0768,37.1142,87400.0
2009-09-17 12:00:00,49.6,49.6,49.42,49.52,109500.0,37.1367,37.1367,37.0019,37.0768,109500.0
2009-09-17 12:30:00,49.52,49.55,49.31,49.31,36800.0,37.0768,37.0992,36.9195,36.9195,36800.0
2009-09-17 13:00:00,49.31,49.41,49.27,49.32,40000.0,36.9195,36.9944,36.8896,36.927,40000.0
2009-09-17 13:30:00,49.31,49.47,49.29,49.46,36000.0,36.9195,37.0393,36.9046,37.0318,36000.0
2009-09-17 14:00:00,49.45,49.49,49.41,49.44,53800.0,37.0244,37.0543,36.9944,37.0169,53800.0
2009-09-17 14:30:00,49.46,49.58,49.44,49.52,61900.0,37.0318,37.1217,37.0169,37.0768,61900.0
2009-09-17 15:00:00,49.53,49.59,49.48,49.55,43100.0,37.0843,37.1292,37.0468,37.0992,43100.0
2009-09-17 15:30:00,49.55,49.55,49.37,49.49,151100.0,37.0992,37.0992,36.9645,37.0543,151100.0
2009-09-18 09:30:00,49.69,49.75,49.56,49.6,104700.0,37.2041,37.249,37.1067,37.1367,104700.0
2009-09-18 10:00:00,49.6,49.6,49.49,49.54,59700.0,37.1367,37.1367,37.0543,37.0917,59700.0
2009-09-18 10:30:00,49.54,49.66,49.52,49.6,61900.0,37.0917,37.1816,37.0768,37.1367,61900.0
2009-09-18 11:00:00,49.61,49.64,49.56,49.57,49100.0,37.1442,37.1666,37.1067,37.1142,49100.0
2009-09-18 11:30:00,49.56,49.58,49.51,49.51,62300.0,37.1067,37.1217,37.0693,37.0693,62300.0
2009-09-18 12:00:00,49.5,49.56,49.45,49.53,30000.0,37.0618,37.1067,37.0244,37.0843,30000.0
2009-09-18 12:30:00,49.53,49.63,49.52,49.63,25500.0,37.0843,37.1591,37.0768,37.1591,25500.0
2009-09-18 13:00:00,49.64,49.67,49.63,49.66,23700.0,37.1666,37.1891,37.1591,37.1816,23700.0
2009-09-18 13:30:00,49.67,49.73,49.64,49.71,26500.0,37.1891,37.234,37.1666,37.219,26500.0
2009-09-18 14:00:00,49.7,49.74,49.68,49.68,87200.0,37.2115,37.2415,37.1966,37.1966,87200.0
2009-09-18 14:30:00,49.67,49.71,49.62,49.65,62800.0,37.1891,37.219,37.1516,37.1741,62800.0
2009-09-18 15:00:00,49.65,49.74,49.65,49.73,114000.0,37.1741,37.2415,37.1741,37.234,114000.0
2009-09-18 15:30:00,49.73,49.73,49.56,49.57,108800.0,37.234,37.234,37.1067,37.1142,108800.0
2009-09-21 09:30:00,49.14,49.37,49.14,49.21,91600.0,36.7923,36.9645,36.7923,36.8447,91600.0
2009-09-21 10:00:00,49.2,49.34,49.14,49.31,125200.0,36.8372,36.942,36.7923,36.9195,125200.0
2009-09-21 10:30:00,49.31,49.32,49.18,49.28,48200.0,36.9195,36.927,36.8222,36.8971,48200.0
2009-09-21 11:00:00,49.28,49.46,49.27,49.46,41400.0,36.8971,37.0318,36.8896,37.0318,41400.0
2009-09-21 11:30:00,49.45,49.51,49.44,49.47,25600.0,37.0244,37.0693,37.0169,37.0393,25600.0
2009-09-21 12:00:00,49.47,49.49,49.4,49.44,124300.0,37.0393,37.0543,36.9869,37.0169,124300.0
2009-09-21 12:30:00,49.43,49.49,49.39,49.41,31600.0,37.0094,37.0543,36.9794,36.9944,31600.0
2009-09-21 13:00:00,49.41,49.42,49.36,49.42,17600.0,36.9944,37.0019,36.957,37.0019,17600.0
2009-09-21 13:30:00,49.42,49.46,49.41,49.43,43900.0,37.0019,37.0318,36.9944,37.0094,43900.0
2009-09-21 14:00:00,49.44,49.47,49.37,49.38,40300.0,37.0169,37.0393,36.9645,36.9719,40300.0
2009-09-21 14:30:00,49.39,49.48,49.39,49.43,39300.0,36.9794,37.0468,36.9794,37.0094,39300.0
2009-09-21 15:00:00,49.42,49.55,49.4,49.5,82000.0,37.0019,37.0992,36.9869,37.0618,82000.0
2009-09-21 15:30:00,49.5,49.5,49.34,49.46,126400.0,37.0618,37.0618,36.942,37.0318,126400.0
2009-09-22 09:30:00,49.74,49.8,49.58,49.6,73400.0,37.2415,37.2864,37.1217,37.1367,73400.0
2009-09-22 10:00:00,49.59,49.71,49.52,49.64,266600.0,37.1292,37.219,37.0768,37.1666,266600.0
2009-09-22 10:30:00,49.63,49.65,49.52,49.62,36400.0,37.1591,37.1741,37.0768,37.1516,36400.0
2009-09-22 11:00:00,49.62,49.74,49.62,49.68,12600.0,37.1516,37.2415,37.1516,37.1966,12600.0
2009-09-22 11:30:00,49.68,49.73,49.64,49.73,25000.0,37.1966,37.234,37.1666,37.234,25000.0
2009-09-22 12:00:00,49.76,49.83,49.76,49.81,23700.0,37.2565,37.3089,37.2565,37.2939,23700.0
2009-09-22 12:30:00,49.82,49.85,49.76,49.77,44800.0,37.3014,37.3238,37.2565,37.2639,44800.0
2009-09-22 13:00:00,49.78,49.86,49.71,49.75,57500.0,37.2714,37.3313,37.219,37.249,57500.0
2009-09-22 13:30:00,49.74,49.76,49.69,49.74,39600.0,37.2415,37.2565,37.2041,37.2415,39600.0
2009-09-22 14:00:00,49.74,49.77,49.72,49.75,32500.0,37.2415,37.2639,37.2265,37.249,32500.0
2009-09-22 14:30:00,49.76,49.81,49.71,49.8,47100.0,37.2565,37.2939,37.219,37.2864,47100.0
2009-09-22 15:00:00,49.79,49.81,49.71,49.8,64500.0,37.2789,37.2939,37.219,37.2864,64500.0
2009-09-22 15:30:00,49.81,49.83,49.69,49.74,73000.0,37.2939,37.3089,37.2041,37.2415,73000.0
2009-09-23 09:30:00,49.66,49.77,49.48,49.51,199300.0,37.392,37.4749,37.2565,37.2791,199300.0
2009-09-23 10:00:00,49.48,49.59,49.46,49.55,31100.0,37.2565,37.3393,37.2414,37.3092,31100.0
2009-09-23 10:30:00,49.54,49.55,49.37,49.45,71700.0,37.3017,37.3092,37.1737,37.2339,71700.0
2009-09-23 11:00:00,49.44,49.47,49.38,49.47,15100.0,37.2264,37.249,37.1812,37.249,15100.0
2009-09-23 11:30:00,49.48,49.55,49.45,49.54,22900.0,37.2565,37.3092,37.2339,37.3017,22900.0
2009-09-23 12:00:00,49.54,49.61,49.54,49.58,19300.0,37.3017,37.3544,37.3017,37.3318,19300.0
2009-09-23 12:30:00,49.59,49.62,49.57,49.62,29900.0,37.3393,37.3619,37.3243,37.3619,29900.0
2009-09-23 13:00:00,49.62,49.66,49.58,49.59,18900.0,37.3619,37.392,37.3318,37.3393,18900.0
2009-09-23 13:30:00,49.59,49.66,49.57,49.66,26000.0,37.3393,37.392,37.3243,37.392,26000.0
2009-09-23 14:00:00,49.64,49.86,49.58,49.81,53000.0,37.377,37.5426,37.3318,37.505,53000.0
2009-09-23 14:30:00,49.83,49.95,49.64,49.67,63300.0,37.52,37.6104,37.377,37.3996,63300.0
2009-09-23 15:00:00,49.68,49.8,49.48,49.52,230400.0,37.4071,37.4975,37.2565,37.2866,230400.0
2009-09-23 15:30:00,49.51,49.51,49.04,49.11,215800.0,37.2791,37.2791,36.9252,36.9779,215800.0
2009-09-24 09:30:00,49.16,49.35,49.16,49.26,74000.0,37.0156,37.1586,37.0156,37.0909,74000.0
2009-09-24 10:00:00,49.28,49.29,48.75,48.85,87300.0,37.1059,37.1134,36.7068,36.7821,87300.0
2009-09-24 10:30:00,48.8,48.83,48.64,48.83,37600.0,36.7445,36.7671,36.624,36.7671,37600.0
2009-09-24 11:00:00,48.78,48.86,48.73,48.77,38900.0,36.7294,36.7897,36.6918,36.7219,38900.0
2009-09-24 11:30:00,48.78,48.8,48.66,48.7,56200.0,36.7294,36.7445,36.6391,36.6692,56200.0
2009-09-24 12:00:00,48.71,48.76,48.69,48.7,18100.0,36.6767,36.7144,36.6617,36.6692,18100.0
2009-09-24 12:30:00,48.73,48.73,48.61,48.63,10900.0,36.6918,36.6918,36.6014,36.6165,10900.0
2009-09-24 13:00:00,48.63,48.77,48.63,48.66,55100.0,36.6165,36.7219,36.6165,36.6391,55100.0
2009-09-24 13:30:00,48.66,48.68,48.52,48.62,31300.0,36.6391,36.6541,36.5337,36.609,31300.0
2009-09-24 14:00:00,48.62,48.64,48.53,48.61,87600.0,36.609,36.624,36.5412,36.6014,87600.0
2009-09-24 14:30:00,48.61,48.75,48.61,48.74,32500.0,36.6014,36.7068,36.6014,36.6993,32500.0
2009-09-24 15:00:00,48.75,48.85,48.71,48.76,97400.0,36.7068,36.7821,36.6767,36.7144,97400.0
2009-09-24 15:30:00,48.77,48.85,48.69,48.72,120500.0,36.7219,36.7821,36.6617,36.6843,120500.0
2009-09-25 09:30:00,48.65,48.84,48.54,48.73,56600.0,36.6315,36.7746,36.5487,36.6918,56600.0
2009-09-25 10:00:00,48.72,48.86,48.63,48.76,71600.0,36.6843,36.7897,36.6165,36.7144,71600.0
2009-09-25 10:30:00,48.78,48.81,48.63,48.68,78000.0,36.7294,36.752,36.6165,36.6541,78000.0
2009-09-25 11:00:00,48.68,48.74,48.6,48.67,54200.0,36.6541,36.6993,36.5939,36.6466,54200.0
2009-09-25 11:30:00,48.67,48.68,48.52,48.53,61700.0,36.6466,36.6541,36.5337,36.5412,61700.0
2009-09-25 12:00:00,48.52,48.58,48.35,48.4,93800.0,36.5337,36.5788,36.4057,36.4433,93800.0
2009-09-25 12:30:00,48.39,48.42,48.35,48.39,38500.0,36.4358,36.4584,36.4057,36.4358,38500.0
2009-09-25 13:00:00,48.38,48.46,48.33,48.45,49700.0,36.4282,36.4885,36.3906,36.481,49700.0
2009-09-25 13:30:00,48.44,48.59,48.42,48.59,50600.0,36.4734,36.5864,36.4584,36.5864,50600.0
2009-09-25 14:00:00,48.58,48.63,48.56,48.57,52200.0,36.5788,36.6165,36.5638,36.5713,52200.0
2009-09-25 14:30:00,48.56,48.7,48.52,48.7,64100.0,36.5638,36.6692,36.5337,36.6692,64100.0
2009-09-25 15:00:00,48.69,48.69,48.57,48.64,75900.0,36.6617,36.6617,36.5713,36.624,75900.0
2009-09-25 15:30:00,48.63,48.64,48.45,48.48,116600.0,36.6165,36.624,36.481,36.5035,116600.0
2009-09-28 09:30:00,48.65,49.01,48.65,48.98,36400.0,36.6315,36.9026,36.6315,36.88,36400.0
2009-09-28 10:00:00,48.99,49.13,48.99,49.1,42700.0,36.8876,36.993,36.8876,36.9704,42700.0
2009-09-28 10:30:00,49.11,49.19,49.11,49.13,28600.0,36.9779,37.0381,36.9779,36.993,28600.0
2009-09-28 11:00:00,49.13,49.2,49.13,49.18,32100.0,36.993,37.0457,36.993,37.0306,32100.0
2009-09-28 11:30:00,49.19,49.28,49.19,49.24,56700.0,37.0381,37.1059,37.0381,37.0758,56700.0
2009-09-28 12:00:00,49.25,49.32,49.24,49.28,30500.0,37.0833,37.136,37.0758,37.1059,30500.0
2009-09-28 12:30:00,49.28,49.3,49.22,49.22,20800.0,37.1059,37.121,37.0607,37.0607,20800.0
2009-09-28 13:00:00,49.22,49.3,49.22,49.28,30900.0,37.0607,37.121,37.0607,37.1059,30900.0
2009-09-28 13:30:00,49.29,49.34,49.21,49.22,29300.0,37.1134,37.1511,37.0532,37.0607,29300.0
2009-09-28 14:00:00,49.22,49.28,49.17,49.25,32000.0,37.0607,37.1059,37.0231,37.0833,32000.0
2009-09-28 14:30:00,49.25,49.25,49.19,49.19,50300.0,37.0833,37.0833,37.0381,37.0381,50300.0
2009-09-28 15:00:00,49.18,49.27,49.16,49.23,157300.0,37.0306,37.0984,37.0156,37.0683,157300.0
2009-09-28 15:30:00,49.23,49.25,49.12,49.23,67300.0,37.0683,37.0833,36.9854,37.0683,67300.0
2009-09-29 09:30:00,49.38,49.52,49.27,49.48,109000.0,37.1812,37.2866,37.0984,37.2565,109000.0
2009-09-29 10:00:00,49.47,49.47,49.11,49.25,135700.0,37.249,37.249,36.9779,37.0833,135700.0
2009-09-29 10:30:00,49.26,49.32,49.1,49.12,64800.0,37.0909,37.136,36.9704,36.9854,64800.0
2009-09-29 11:00:00,49.09,49.17,49.05,49.17,40100.0,36.9628,37.0231,36.9327,37.0231,40100.0
2009-09-29 11:30:00,49.18,49.18,49.02,49.09,83800.0,37.0306,37.0306,36.9101,36.9628,83800.0
2009-09-29 12:00:00,49.09,49.17,49.07,49.11,29800.0,36.9628,37.0231,36.9478,36.9779,29800.0
2009-09-29 12:30:00,49.12,49.21,49.11,49.21,22900.0,36.9854,37.0532,36.9779,37.0532,22900.0
2009-09-29 13:00:00,49.21,49.3,49.21,49.25,61900.0,37.0532,37.121,37.0532,37.0833,61900.0
2009-09-29 13:30:00,49.25,49.27,49.21,49.26,32300.0,37.0833,37.0984,37.0532,37.0909,32300.0
2009-09-29 14:00:00,49.26,49.28,49.18,49.21,64900.0,37.0909,37.1059,37.0306,37.0532,64900.0
2009-09-29 14:30:00,49.21,49.23,49.12,49.19,115000.0,37.0532,37.0683,36.9854,37.0381,115000.0
2009-09-29 15:00:00,49.2,49.24,49.13,49.13,83900.0,37.0457,37.0758,36.993,36.993,83900.0
2009-09-29 15:30:00,49.12,49.17,49.05,49.06,82800.0,36.9854,37.0231,36.9327,36.9403,82800.0
2009-09-30 09:30:00,49.26,49.26,48.45,48.52,95200.0,37.0909,37.0909,36.481,36.5337,95200.0
2009-09-30 10:00:00,48.49,48.61,48.49,48.54,114000.0,36.5111,36.6014,36.5111,36.5487,114000.0
2009-09-30 10:30:00,48.55,48.6,48.49,48.55,43800.0,36.5562,36.5939,36.5111,36.5562,43800.0
2009-09-30 11:00:00,48.56,48.73,48.56,48.69,29500.0,36.5638,36.6918,36.5638,36.6617,29500.0
2009-09-30 11:30:00,48.71,48.75,48.62,48.71,24400.0,36.6767,36.7068,36.609,36.6767,24400.0
2009-09-30 12:00:00,48.71,48.8,48.69,48.79,36800.0,36.6767,36.7445,36.6617,36.737,36800.0
2009-09-30 12:30:00,48.8,49.01,48.8,48.99,45300.0,36.7445,36.9026,36.7445,36.8876,45300.0
2009-09-30 13:00:00,48.98,49.17,48.96,49.09,70800.0,36.88,37.0231,36.865,36.9628,70800.0
2009-09-30 13:30:00,49.08,49.1,48.99,49.05,71000.0,36.9553,36.9704,36.8876,36.9327,71000.0
2009-09-30 14:00:00,49.06,49.08,48.99,49.03,172700.0,36.9403,36.9553,36.8876,36.9177,172700.0
2009-09-30 14:30:00,49.02,49.11,48.91,48.91,176300.0,36.9101,36.9779,36.8273,36.8273,176300.0
2009-09-30 15:00:00,48.88,48.88,48.64,48.7,153400.0,36.8047,36.8047,36.624,36.6692,153400.0
2009-09-30 15:30:00,48.7,48.96,48.67,48.8,332500.0,36.6692,36.865,36.6466,36.7445,332500.0
2009-10-01 09:30:00,48.77,48.77,48.47,48.53,65000.0,36.7219,36.7219,36.496,36.5412,65000.0
2009-10-01 10:00:00,48.55,48.6,48.22,48.27,167500.0,36.5562,36.5939,36.3078,36.3454,167500.0
2009-10-01 10:30:00,48.23,48.37,48.23,48.3,102300.0,36.3153,36.4207,36.3153,36.368,102300.0
2009-10-01 11:00:00,48.3,48.3,48.02,48.05,189200.0,36.368,36.368,36.1572,36.1798,189200.0
2009-10-01 11:30:00,48.05,48.13,48.03,48.11,73600.0,36.1798,36.24,36.1647,36.2249,73600.0
2009-10-01 12:00:00,48.11,48.18,48.03,48.16,33000.0,36.2249,36.2777,36.1647,36.2626,33000.0
2009-10-01 12:30:00,48.18,48.18,48.09,48.12,43400.0,36.2777,36.2777,36.2099,36.2325,43400.0
2009-10-01 13:00:00,48.11,48.12,47.9,47.96,50200.0,36.2249,36.2325,36.0668,36.112,50200.0
2009-10-01 13:30:00,47.98,48.08,47.95,48.02,36400.0,36.1271,36.2024,36.1045,36.1572,36400.0
2009-10-01 14:00:00,48.02,48.14,47.98,48.14,38900.0,36.1572,36.2475,36.1271,36.2475,38900.0
2009-10-01 14:30:00,48.13,48.13,47.99,48.04,44500.0,36.24,36.24,36.1346,36.1722,44500.0
2009-10-01 15:00:00,48.02,48.03,47.94,47.95,42600.0,36.1572,36.1647,36.0969,36.1045,42600.0
2009-10-01 15:30:00,47.96,48.07,47.7,47.7,146100.0,36.112,36.1948,35.9162,35.9162,146100.0
2009-10-02 09:30:00,47.3,47.58,47.25,47.47,261700.0,35.615,35.8259,35.5774,35.7431,261700.0
2009-10-02 10:00:00,47.46,47.68,47.4,47.68,109100.0,35.7355,35.9012,35.6903,35.9012,109100.0
2009-10-02 10:30:00,47.66,47.79,47.55,47.62,92200.0,35.8861,35.984,35.8033,35.856,92200.0
2009-10-02 11:00:00,47.61,47.68,47.59,47.64,38400.0,35.8485,35.9012,35.8334,35.8711,38400.0
2009-10-02 11:30:00,47.67,47.73,47.52,47.56,75700.0,35.8936,35.9388,35.7807,35.8108,75700.0
2009-10-02 12:00:00,47.56,47.7,47.56,47.7,41800.0,35.8108,35.9162,35.8108,35.9162,41800.0
2009-10-02 12:30:00,47.72,47.74,47.62,47.72,55900.0,35.9313,35.9464,35.856,35.9313,55900.0
2009-10-02 13:00:00,47.71,47.82,47.7,47.78,69600.0,35.9238,36.0066,35.9162,35.9765,69600.0
2009-10-02 13:30:00,47.79,47.81,47.72,47.74,37600.0,35.984,35.9991,35.9313,35.9464,37600.0
2009-10-02 14:00:00,47.71,47.81,47.69,47.77,35700.0,35.9238,35.9991,35.9087,35.9689,35700.0
2009-10-02 14:30:00,47.77,47.8,47.71,47.72,38600.0,35.9689,35.9915,35.9238,35.9313,38600.0
2009-10-02 15:00:00,47.72,47.72,47.64,47.64,39800.0,35.9313,35.9313,35.8711,35.8711,39800.0
2009-10-02 15:30:00,47.65,47.75,47.54,47.6,81300.0,35.8786,35.9539,35.7958,35.8409,81300.0
2009-10-05 09:30:00,47.79,47.97,47.67,47.94,143200.0,35.984,36.1195,35.8936,36.0969,143200.0
2009-10-05 10:00:00,47.96,48.02,47.7,47.89,126600.0,36.112,36.1572,35.9162,36.0593,126600.0
2009-10-05 10:30:00,47.9,48.07,47.87,48.05,53200.0,36.0668,36.1948,36.0442,36.1798,53200.0
2009-10-05 11:00:00,48.08,48.1,47.99,48.02,49100.0,36.2024,36.2174,36.1346,36.1572,49100.0
2009-10-05 11:30:00,48.02,48.07,47.95,48.04,64200.0,36.1572,36.1948,36.1045,36.1722,64200.0
2009-10-05 12:00:00,48.04,48.07,48.01,48.04,38700.0,36.1722,36.1948,36.1497,36.1722,38700.0
2009-10-05 12:30:00,48.04,48.16,48.04,48.14,55800.0,36.1722,36.2626,36.1722,36.2475,55800.0
2009-10-05 13:00:00,48.14,48.18,48.13,48.15,25000.0,36.2475,36.2777,36.24,36.2551,25000.0
2009-10-05 13:30:00,48.16,48.17,48.1,48.15,33300.0,36.2626,36.2701,36.2174,36.2551,33300.0
2009-10-05 14:00:00,48.15,48.17,48.08,48.13,71200.0,36.2551,36.2701,36.2024,36.24,71200.0
2009-10-05 14:30:00,48.15,48.37,48.15,48.32,61000.0,36.2551,36.4207,36.2551,36.3831,61000.0
2009-10-05 15:00:00,48.32,48.35,48.08,48.28,216200.0,36.3831,36.4057,36.2024,36.3529,216200.0
2009-10-05 15:30:00,48.31,48.31,48.22,48.24,93700.0,36.3755,36.3755,36.3078,36.3228,93700.0
2009-10-06 09:30:00,48.63,48.91,48.54,48.86,162100.0,36.6165,36.8273,36.5487,36.7897,162100.0
2009-10-06 10:00:00,48.86,48.95,48.83,48.83,138800.0,36.7897,36.8574,36.7671,36.7671,138800.0
2009-10-06 10:30:00,48.83,48.99,48.83,48.96,71300.0,36.7671,36.8876,36.7671,36.865,71300.0
2009-10-06 11:00:00,48.96,49.14,48.96,49.08,83900.0,36.865,37.0005,36.865,36.9553,83900.0
2009-10-06 11:30:00,49.07,49.08,48.98,49.02,73400.0,36.9478,36.9553,36.88,36.9101,73400.0
2009-10-06 12:00:00,49.01,49.06,49.01,49.02,71100.0,36.9026,36.9403,36.9026,36.9101,71100.0
2009-10-06 12:30:00,49.02,49.08,48.93,48.94,79800.0,36.9101,36.9553,36.8424,36.8499,79800.0
2009-10-06 13:00:00,48.93,48.95,48.87,48.94,83400.0,36.8424,36.8574,36.7972,36.8499,83400.0
2009-10-06 13:30:00,48.92,48.94,48.74,48.79,103100.0,36.8348,36.8499,36.6993,36.737,103100.0
2009-10-06 14:00:00,48.79,48.79,48.56,48.61,152200.0,36.737,36.737,36.5638,36.6014,152200.0
2009-10-06 14:30:00,48.6,48.78,48.58,48.76,168000.0,36.5939,36.7294,36.5788,36.7144,168000.0
2009-10-06 15:00:00,48.74,48.95,48.71,48.92,459200.0,36.6993,36.8574,36.6767,36.8348,459200.0
2009-10-06 15:30:00,48.93,48.98,48.8,48.91,101400.0,36.8424,36.88,36.7445,36.8273,101400.0
2009-10-07 09:30:00,48.8,48.94,48.73,48.9,53100.0,36.7445,36.8499,36.6918,36.8198,53100.0
2009-10-07 10:00:00,48.87,49.02,48.84,48.97,51700.0,36.7972,36.9101,36.7746,36.8725,51700.0
2009-10-07 10:30:00,48.94,48.99,48.84,48.98,114800.0,36.8499,36.8876,36.7746,36.88,114800.0
2009-10-07 11:00:00,48.99,49.09,48.96,48.97,42200.0,36.8876,36.9628,36.865,36.8725,42200.0
2009-10-07 11:30:00,48.95,48.95,48.83,48.83,34700.0,36.8574,36.8574,36.7671,36.7671,34700.0
2009-10-07 12:00:00,48.84,48.93,48.84,48.92,51000.0,36.7746,36.8424,36.7746,36.8348,51000.0
2009-10-07 12:30:00,48.91,48.98,48.85,48.98,28100.0,36.8273,36.88,36.7821,36.88,28100.0
2009-10-07 13:00:00,48.98,48.98,48.9,48.94,20300.0,36.88,36.88,36.8198,36.8499,20300.0
2009-10-07 13:30:00,48.95,48.98,48.87,48.93,30100.0,36.8574,36.88,36.7972,36.8424,30100.0
2009-10-07 14:00:00,48.93,48.93,48.81,48.87,34300.0,36.8424,36.8424,36.752,36.7972,34300.0
2009-10-07 14:30:00,48.87,48.99,48.86,48.96,43300.0,36.7972,36.8876,36.7897,36.865,43300.0
2009-10-07 15:00:00,48.95,49.01,48.9,48.98,50200.0,36.8574,36.9026,36.8198,36.88,50200.0
2009-10-07 15:30:00,48.97,49.1,48.97,49.09,62100.0,36.8725,36.9704,36.8725,36.9628,62100.0
2009-10-08 09:30:00,49.43,49.47,49.29,49.33,118800.0,37.2189,37.249,37.1134,37.1436,118800.0
2009-10-08 10:00:00,49.33,49.41,49.23,49.39,31000.0,37.1436,37.2038,37.0683,37.1887,31000.0
2009-10-08 10:30:00,49.39,49.46,49.38,49.43,41900.0,37.1887,37.2414,37.1812,37.2189,41900.0
2009-10-08 11:00:00,49.43,49.59,49.37,49.54,53800.0,37.2189,37.3393,37.1737,37.3017,53800.0
2009-10-08 11:30:00,49.54,49.61,49.54,49.56,29900.0,37.3017,37.3544,37.3017,37.3167,29900.0
2009-10-08 12:00:00,49.55,49.62,49.5,49.6,25800.0,37.3092,37.3619,37.2716,37.3469,25800.0
2009-10-08 12:30:00,49.62,49.63,49.56,49.59,57500.0,37.3619,37.3694,37.3167,37.3393,57500.0
2009-10-08 13:00:00,49.58,49.59,49.46,49.5,30400.0,37.3318,37.3393,37.2414,37.2716,30400.0
2009-10-08 13:30:00,49.51,49.51,49.37,49.5,54100.0,37.2791,37.2791,37.1737,37.2716,54100.0
2009-10-08 14:00:00,49.48,49.5,49.34,49.4,36800.0,37.2565,37.2716,37.1511,37.1963,36800.0
2009-10-08 14:30:00,49.39,49.48,49.38,49.44,22700.0,37.1887,37.2565,37.1812,37.2264,22700.0
2009-10-08 15:00:00,49.43,49.54,49.43,49.44,22600.0,37.2189,37.3017,37.2189,37.2264,22600.0
2009-10-08 15:30:00,49.44,49.44,49.32,49.33,50000.0,37.2264,37.2264,37.136,37.1436,50000.0
2009-10-09 09:30:00,49.42,49.49,49.26,49.47,62300.0,37.2113,37.264,37.0909,37.249,62300.0
2009-10-09 10:00:00,49.49,49.5,49.39,49.46,66900.0,37.264,37.2716,37.1887,37.2414,66900.0
2009-10-09 10:30:00,49.46,49.51,49.41,49.47,43700.0,37.2414,37.2791,37.2038,37.249,43700.0
2009-10-09 11:00:00,49.46,49.52,49.43,49.49,38400.0,37.2414,37.2866,37.2189,37.264,38400.0
2009-10-09 11:30:00,49.47,49.52,49.42,49.45,51400.0,37.249,37.2866,37.2113,37.2339,51400.0
2009-10-09 12:00:00,49.45,49.47,49.36,49.4,82400.0,37.2339,37.249,37.1661,37.1963,82400.0
2009-10-09 12:30:00,49.41,49.46,49.36,49.46,33000.0,37.2038,37.2414,37.1661,37.2414,33000.0
2009-10-09 13:00:00,49.47,49.52,49.45,49.49,25000.0,37.249,37.2866,37.2339,37.264,25000.0
2009-10-09 13:30:00,49.49,49.5,49.46,49.47,20500.0,37.264,37.2716,37.2414,37.249,20500.0
2009-10-09 14:00:00,49.48,49.49,49.43,49.44,66600.0,37.2565,37.264,37.2189,37.2264,66600.0
2009-10-09 14:30:00,49.46,49.54,49.44,49.54,31700.0,37.2414,37.3017,37.2264,37.3017,31700.0
2009-10-09 15:00:00,49.53,49.62,49.53,49.56,48700.0,37.2942,37.3619,37.2942,37.3167,48700.0
2009-10-09 15:30:00,49.56,49.62,49.51,49.61,82500.0,37.3167,37.3619,37.2791,37.3544,82500.0
2009-10-12 09:30:00,49.89,49.94,49.82,49.94,50300.0,37.5652,37.6029,37.5125,37.6029,50300.0
2009-10-12 10:00:00,49.94,49.97,49.88,49.91,28400.0,37.6029,37.6255,37.5577,37.5803,28400.0
2009-10-12 10:30:00,49.91,49.98,49.91,49.98,19300.0,37.5803,37.633,37.5803,37.633,19300.0
2009-10-12 11:00:00,49.97,49.99,49.94,49.95,39800.0,37.6255,37.6405,37.6029,37.6104,39800.0
2009-10-12 11:30:00,49.93,49.93,49.89,49.91,26600.0,37.5953,37.5953,37.5652,37.5803,26600.0
2009-10-12 12:00:00,49.9,49.95,49.89,49.92,24500.0,37.5727,37.6104,37.5652,37.5878,24500.0
2009-10-12 12:30:00,49.91,49.96,49.9,49.96,29100.0,37.5803,37.6179,37.5727,37.6179,29100.0
2009-10-12 13:00:00,49.96,49.97,49.93,49.94,27700.0,37.6179,37.6255,37.5953,37.6029,27700.0
2009-10-12 13:30:00,49.93,49.97,49.93,49.96,34400.0,37.5953,37.6255,37.5953,37.6179,34400.0
2009-10-12 14:00:00,49.95,49.95,49.72,49.75,59000.0,37.6104,37.6104,37.4372,37.4598,59000.0
2009-10-12 14:30:00,49.73,49.77,49.68,49.77,45200.0,37.4447,37.4749,37.4071,37.4749,45200.0
2009-10-12 15:00:00,49.78,49.92,49.77,49.83,203600.0,37.4824,37.5878,37.4749,37.52,203600.0
2009-10-12 15:30:00,49.86,49.88,49.76,49.88,51700.0,37.5426,37.5577,37.4673,37.5577,51700.0
2009-10-13 09:30:00,49.66,49.78,49.54,49.56,27200.0,37.392,37.4824,37.3017,37.3167,27200.0
2009-10-13 10:00:00,49.55,49.6,49.46,49.59,32600.0,37.3092,37.3469,37.2414,37.3393,32600.0
2009-10-13 10:30:00,49.59,49.64,49.55,49.63,14500.0,37.3393,37.377,37.3092,37.3694,14500.0
2009-10-13 11:00:00,49.61,49.64,49.53,49.62,13200.0,37.3544,37.377,37.2942,37.3619,13200.0
2009-10-13 11:30:00,49.66,49.84,49.64,49.83,22800.0,37.392,37.5276,37.377,37.52,22800.0
2009-10-13 12:00:00,49.82,49.85,49.72,49.75,22200.0,37.5125,37.5351,37.4372,37.4598,22200.0
2009-10-13 12:30:00,49.74,49.78,49.74,49.75,18000.0,37.4523,37.4824,37.4523,37.4598,18000.0
2009-10-13 13:00:00,49.76,49.79,49.75,49.78,14100.0,37.4673,37.4899,37.4598,37.4824,14100.0
2009-10-13 13:30:00,49.77,49.79,49.7,49.76,32400.0,37.4749,37.4899,37.4222,37.4673,32400.0
2009-10-13 14:00:00,49.76,49.76,49.63,49.71,29500.0,37.4673,37.4673,37.3694,37.4297,29500.0
2009-10-13 14:30:00,49.71,49.78,49.7,49.73,37000.0,37.4297,37.4824,37.4222,37.4447,37000.0
2009-10-13 15:00:00,49.74,49.87,49.72,49.83,32800.0,37.4523,37.5502,37.4372,37.52,32800.0
2009-10-13 15:30:00,49.83,49.84,49.74,49.77,43500.0,37.52,37.5276,37.4523,37.4749,43500.0
2009-10-14 09:30:00,50.42,50.47,50.21,50.28,107900.0,37.9643,38.0019,37.8062,37.8589,107900.0
2009-10-14 10:00:00,50.27,50.31,50.18,50.21,107100.0,37.8513,37.8815,37.7836,37.8062,107100.0
2009-10-14 10:30:00,50.2,50.35,50.2,50.34,19900.0,37.7986,37.9116,37.7986,37.904,19900.0
2009-10-14 11:00:00,50.33,50.43,50.33,50.39,26200.0,37.8965,37.9718,37.8965,37.9417,26200.0
2009-10-14 11:30:00,50.39,50.42,50.35,50.38,17900.0,37.9417,37.9643,37.9116,37.9342,17900.0
2009-10-14 12:00:00,50.39,50.42,50.34,50.35,46200.0,37.9417,37.9643,37.904,37.9116,46200.0
2009-10-14 12:30:00,50.35,50.39,50.33,50.39,36300.0,37.9116,37.9417,37.8965,37.9417,36300.0
2009-10-14 13:00:00,50.4,50.47,50.4,50.42,27400.0,37.9492,38.0019,37.9492,37.9643,27400.0
2009-10-14 13:30:00,50.42,50.44,50.41,50.43,26000.0,37.9643,37.9793,37.9568,37.9718,26000.0
2009-10-14 14:00:00,50.46,50.49,50.39,50.43,63300.0,37.9944,38.017,37.9417,37.9718,63300.0
2009-10-14 14:30:00,50.43,50.46,50.37,50.44,52500.0,37.9718,37.9944,37.9266,37.9793,52500.0
2009-10-14 15:00:00,50.45,50.65,50.44,50.65,39500.0,37.9869,38.1375,37.9793,38.1375,39500.0
2009-10-14 15:30:00,50.65,50.66,50.58,50.61,199900.0,38.1375,38.145,38.0848,38.1073,199900.0
2009-10-15 09:30:00,50.32,50.55,47.06,50.54,204100.0,37.889,38.0622,35.4343,38.0546,204100.0
2009-10-15 10:00:00,50.53,50.55,50.41,50.45,79600.0,38.0471,38.0622,37.9568,37.9869,79600.0
2009-10-15 10:30:00,50.44,50.48,50.37,50.45,46500.0,37.9793,38.0095,37.9266,37.9869,46500.0
2009-10-15 11:00:00,50.46,50.52,50.41,50.43,32200.0,37.9944,38.0396,37.9568,37.9718,32200.0
2009-10-15 11:30:00,50.43,50.5,50.39,50.48,20700.0,37.9718,38.0245,37.9417,38.0095,20700.0
2009-10-15 12:00:00,50.5,50.58,50.5,50.54,33700.0,38.0245,38.0848,38.0245,38.0546,33700.0
2009-10-15 12:30:00,50.53,50.55,50.48,50.48,18500.0,38.0471,38.0622,38.0095,38.0095,18500.0
2009-10-15 13:00:00,50.49,50.55,50.47,50.55,38200.0,38.017,38.0622,38.0019,38.0622,38200.0
2009-10-15 13:30:00,50.56,50.58,50.53,50.55,32700.0,38.0697,38.0848,38.0471,38.0622,32700.0
2009-10-15 14:00:00,50.55,50.6,50.52,50.54,43400.0,38.0622,38.0998,38.0396,38.0546,43400.0
2009-10-15 14:30:00,50.55,50.7,50.55,50.69,29100.0,38.0622,38.1751,38.0622,38.1676,29100.0
2009-10-15 15:00:00,50.68,50.72,50.61,50.61,27300.0,38.1601,38.1902,38.1073,38.1073,27300.0
2009-10-15 15:30:00,50.61,50.8,50.6,50.78,34900.0,38.1073,38.2504,38.0998,38.2354,34900.0
2009-10-16 09:30:00,50.35,50.49,50.29,50.33,70700.0,37.9116,38.017,37.8664,37.8965,70700.0
2009-10-16 10:00:00,50.31,50.31,50.18,50.29,40100.0,37.8815,37.8815,37.7836,37.8664,40100.0
2009-10-16 10:30:00,50.28,50.29,50.15,50.2,35400.0,37.8589,37.8664,37.761,37.7986,35400.0
2009-10-16 11:00:00,50.23,50.32,50.23,50.3,43700.0,37.8212,37.889,37.8212,37.8739,43700.0
2009-10-16 11:30:00,50.29,50.29,50.19,50.26,35800.0,37.8664,37.8664,37.7911,37.8438,35800.0
2009-10-16 12:00:00,50.26,50.3,50.23,50.25,37900.0,37.8438,37.8739,37.8212,37.8363,37900.0
2009-10-16 12:30:00,50.26,50.32,50.22,50.31,39700.0,37.8438,37.889,37.8137,37.8815,39700.0
2009-10-16 13:00:00,50.3,50.47,50.28,50.47,40100.0,37.8739,38.0019,37.8589,38.0019,40100.0
2009-10-16 13:30:00,50.47,50.53,50.44,50.44,49200.0,38.0019,38.0471,37.9793,37.9793,49200.0
2009-10-16 14:00:00,50.43,50.45,50.34,50.43,63200.0,37.9718,37.9869,37.904,37.9718,63200.0
2009-10-16 14:30:00,50.43,50.45,50.38,50.41,33100.0,37.9718,37.9869,37.9342,37.9568,33100.0
2009-10-16 15:00:00,50.4,50.5,50.31,50.46,152300.0,37.9492,38.0245,37.8815,37.9944,152300.0
2009-10-16 15:30:00,50.47,50.56,50.36,50.4,56200.0,38.0019,38.0697,37.9191,37.9492,56200.0
2009-10-19 09:30:00,50.45,50.53,50.35,50.37,75900.0,37.9869,38.0471,37.9116,37.9266,75900.0
2009-10-19 10:00:00,50.36,50.57,50.35,50.55,69900.0,37.9191,38.0772,37.9116,38.0622,69900.0
2009-10-19 10:30:00,50.56,50.76,50.56,50.73,19200.0,38.0697,38.2203,38.0697,38.1977,19200.0
2009-10-19 11:00:00,50.72,50.82,50.7,50.81,30700.0,38.1902,38.2655,38.1751,38.2579,30700.0
2009-10-19 11:30:00,50.79,50.86,50.77,50.84,23100.0,38.2429,38.2956,38.2278,38.2805,23100.0
2009-10-19 12:00:00,50.85,50.85,50.79,50.79,29500.0,38.2881,38.2881,38.2429,38.2429,29500.0
2009-10-19 12:30:00,50.8,50.83,50.78,50.81,22400.0,38.2504,38.273,38.2354,38.2579,22400.0
2009-10-19 13:00:00,50.8,50.84,50.77,50.81,44400.0,38.2504,38.2805,38.2278,38.2579,44400.0
2009-10-19 13:30:00,50.8,50.91,50.8,50.86,34000.0,38.2504,38.3332,38.2504,38.2956,34000.0
2009-10-19 14:00:00,50.85,50.91,50.84,50.87,23500.0,38.2881,38.3332,38.2805,38.3031,23500.0
2009-10-19 14:30:00,50.87,50.88,50.8,50.85,33100.0,38.3031,38.3106,38.2504,38.2881,33100.0
2009-10-19 15:00:00,50.86,50.87,50.76,50.77,22800.0,38.2956,38.3031,38.2203,38.2278,22800.0
2009-10-19 15:30:00,50.78,50.85,50.75,50.76,42800.0,38.2354,38.2881,38.2128,38.2203,42800.0
2009-10-20 09:30:00,50.82,50.87,50.64,50.73,38900.0,38.2655,38.3031,38.1299,38.1977,38900.0
2009-10-20 10:00:00,50.81,50.82,50.58,50.67,53300.0,38.2579,38.2655,38.0848,38.1525,53300.0
2009-10-20 10:30:00,50.66,50.78,50.63,50.77,35000.0,38.145,38.2354,38.1224,38.2278,35000.0
2009-10-20 11:00:00,50.76,50.78,50.64,50.64,101500.0,38.2203,38.2354,38.1299,38.1299,101500.0
2009-10-20 11:30:00,50.66,50.66,50.43,50.5,51400.0,38.145,38.145,37.9718,38.0245,51400.0
2009-10-20 12:00:00,50.5,50.52,50.38,50.47,45300.0,38.0245,38.0396,37.9342,38.0019,45300.0
2009-10-20 12:30:00,50.47,50.49,50.38,50.45,61800.0,38.0019,38.017,37.9342,37.9869,61800.0
2009-10-20 13:00:00,50.46,50.53,50.46,50.49,34300.0,37.9944,38.0471,37.9944,38.017,34300.0
2009-10-20 13:30:00,50.5,50.52,50.41,50.42,20900.0,38.0245,38.0396,37.9568,37.9643,20900.0
2009-10-20 14:00:00,50.41,50.55,50.41,50.49,76500.0,37.9568,38.0622,37.9568,38.017,76500.0
2009-10-20 14:30:00,50.47,50.57,50.45,50.54,41100.0,38.0019,38.0772,37.9869,38.0546,41100.0
2009-10-20 15:00:00,50.54,50.56,50.42,50.5,65200.0,38.0546,38.0697,37.9643,38.0245,65200.0
2009-10-20 15:30:00,50.5,50.61,50.5,50.57,86400.0,38.0245,38.1073,38.0245,38.0772,86400.0
2009-10-21 09:30:00,50.5,50.84,50.44,50.78,105400.0,38.0245,38.2805,37.9793,38.2354,105400.0
2009-10-21 10:00:00,50.78,50.95,50.78,50.87,107700.0,38.2354,38.3634,38.2354,38.3031,107700.0
2009-10-21 10:30:00,50.88,51.04,50.83,50.89,117800.0,38.3106,38.4311,38.273,38.3182,117800.0
2009-10-21 11:00:00,50.9,50.91,50.8,50.9,103100.0,38.3257,38.3332,38.2504,38.3257,103100.0
2009-10-21 11:30:00,50.9,50.91,50.75,50.79,28300.0,38.3257,38.3332,38.2128,38.2429,28300.0
2009-10-21 12:00:00,50.79,50.83,50.73,50.8,24800.0,38.2429,38.273,38.1977,38.2504,24800.0
2009-10-21 12:30:00,50.81,50.85,50.79,50.85,13000.0,38.2579,38.2881,38.2429,38.2881,13000.0
2009-10-21 13:00:00,50.83,50.83,50.79,50.81,14400.0,38.273,38.273,38.2429,38.2579,14400.0
2009-10-21 13:30:00,50.81,50.89,50.76,50.89,20600.0,38.2579,38.3182,38.2203,38.3182,20600.0
2009-10-21 14:00:00,50.88,50.89,50.75,50.79,31300.0,38.3106,38.3182,38.2128,38.2429,31300.0
2009-10-21 14:30:00,50.79,50.86,50.73,50.84,25000.0,38.2429,38.2956,38.1977,38.2805,25000.0
2009-10-21 15:00:00,50.83,50.85,50.47,50.49,103200.0,38.273,38.2881,38.0019,38.017,103200.0
2009-10-21 15:30:00,50.49,50.49,50.1,50.12,139200.0,38.017,38.017,37.7233,37.7384,139200.0
2009-10-22 09:30:00,50.06,50.23,49.9,49.98,126300.0,37.6932,37.8212,37.5727,37.633,126300.0
2009-10-22 10:00:00,50.0,50.11,49.83,50.06,112400.0,37.648,37.7309,37.52,37.6932,112400.0
2009-10-22 10:30:00,50.1,50.16,50.0,50.14,62300.0,37.7233,37.7685,37.648,37.7535,62300.0
2009-10-22 11:00:00,50.17,50.23,50.13,50.18,45700.0,37.776,37.8212,37.7459,37.7836,45700.0
2009-10-22 11:30:00,50.16,50.26,50.14,50.16,39100.0,37.7685,37.8438,37.7535,37.7685,39100.0
2009-10-22 12:00:00,50.16,50.2,50.08,50.08,20600.0,37.7685,37.7986,37.7083,37.7083,20600.0
2009-10-22 12:30:00,50.09,50.3,50.09,50.27,65100.0,37.7158,37.8739,37.7158,37.8513,65100.0
2009-10-22 13:00:00,50.26,50.29,50.2,50.23,21700.0,37.8438,37.8664,37.7986,37.8212,21700.0
2009-10-22 13:30:00,50.23,50.27,50.19,50.27,46000.0,37.8212,37.8513,37.7911,37.8513,46000.0
2009-10-22 14:00:00,50.27,50.54,50.27,50.5,53200.0,37.8513,38.0546,37.8513,38.0245,53200.0
2009-10-22 14:30:00,50.52,50.59,50.5,50.55,45800.0,38.0396,38.0923,38.0245,38.0622,45800.0
2009-10-22 15:00:00,50.55,50.72,50.54,50.69,67700.0,38.0622,38.1902,38.0546,38.1676,67700.0
2009-10-22 15:30:00,50.68,50.68,50.53,50.58,56900.0,38.1601,38.1601,38.0471,38.0848,56900.0
2009-10-23 09:30:00,50.76,50.82,50.6,50.68,71700.0,38.2203,38.2655,38.0998,38.1601,71700.0
2009-10-23 10:00:00,50.71,50.83,50.42,50.55,76700.0,38.1826,38.273,37.9643,38.0622,76700.0
2009-10-23 10:30:00,50.53,50.53,50.3,50.33,37900.0,38.0471,38.0471,37.8739,37.8965,37900.0
2009-10-23 11:00:00,50.31,50.39,50.12,50.19,28900.0,37.8815,37.9417,37.7384,37.7911,28900.0
2009-10-23 11:30:00,50.17,50.32,50.15,50.28,28700.0,37.776,37.889,37.761,37.8589,28700.0
2009-10-23 12:00:00,50.29,50.33,50.22,50.26,27800.0,37.8664,37.8965,37.8137,37.8438,27800.0
2009-10-23 12:30:00,50.27,50.39,50.22,50.29,48600.0,37.8513,37.9417,37.8137,37.8664,48600.0
2009-10-23 13:00:00,50.28,50.3,50.18,50.18,12200.0,37.8589,37.8739,37.7836,37.7836,12200.0
2009-10-23 13:30:00,50.15,50.15,49.99,50.08,68400.0,37.761,37.761,37.6405,37.7083,68400.0
2009-10-23 14:00:00,50.06,50.17,49.97,50.13,32700.0,37.6932,37.776,37.6255,37.7459,32700.0
2009-10-23 14:30:00,50.14,50.19,50.02,50.02,9100.0,37.7535,37.7911,37.6631,37.6631,9100.0
2009-10-23 15:00:00,50.04,50.14,49.99,50.03,33500.0,37.6782,37.7535,37.6405,37.6706,33500.0
2009-10-23 15:30:00,50.03,50.15,49.91,50.12,36900.0,37.6706,37.761,37.5803,37.7384,36900.0
2009-10-26 09:30:00,50.23,50.54,50.2,50.48,45000.0,37.8212,38.0546,37.7986,38.0095,45000.0
2009-10-26 10:00:00,50.48,50.59,50.48,50.52,43800.0,38.0095,38.0923,38.0095,38.0396,43800.0
2009-10-26 10:30:00,50.53,50.56,50.42,50.48,30300.0,38.0471,38.0697,37.9643,38.0095,30300.0
2009-10-26 11:00:00,50.47,50.55,50.27,50.27,80500.0,38.0019,38.0622,37.8513,37.8513,80500.0
2009-10-26 11:30:00,50.23,50.23,49.58,49.58,133700.0,37.8212,37.8212,37.3318,37.3318,133700.0
2009-10-26 12:00:00,49.58,49.68,49.45,49.66,29300.0,37.3318,37.4071,37.2339,37.392,29300.0
2009-10-26 12:30:00,49.66,49.77,49.61,49.75,48600.0,37.392,37.4749,37.3544,37.4598,48600.0
2009-10-26 13:00:00,49.75,49.75,49.57,49.64,14400.0,37.4598,37.4598,37.3243,37.377,14400.0
2009-10-26 13:30:00,49.67,49.78,49.63,49.67,18600.0,37.3996,37.4824,37.3694,37.3996,18600.0
2009-10-26 14:00:00,49.65,49.69,49.54,49.6,32600.0,37.3845,37.4146,37.3017,37.3469,32600.0
2009-10-26 14:30:00,49.59,49.63,49.46,49.61,57900.0,37.3393,37.3694,37.2414,37.3544,57900.0
2009-10-26 15:00:00,49.6,49.61,49.46,49.48,29900.0,37.3469,37.3544,37.2414,37.2565,29900.0
2009-10-26 15:30:00,49.49,49.72,49.48,49.54,53100.0,37.264,37.4372,37.2565,37.3017,53100.0
2009-10-27 09:30:00,49.67,49.81,49.58,49.65,51100.0,37.3996,37.505,37.3318,37.3845,51100.0
2009-10-27 10:00:00,49.58,49.72,49.33,49.71,82400.0,37.3318,37.4372,37.1436,37.4297,82400.0
2009-10-27 10:30:00,49.7,49.88,49.65,49.76,55000.0,37.4222,37.5577,37.3845,37.4673,55000.0
2009-10-27 11:00:00,49.78,49.78,49.65,49.75,50600.0,37.4824,37.4824,37.3845,37.4598,50600.0
2009-10-27 11:30:00,49.79,49.82,49.72,49.79,30900.0,37.4899,37.5125,37.4372,37.4899,30900.0
2009-10-27 12:00:00,49.82,49.82,49.68,49.68,37700.0,37.5125,37.5125,37.4071,37.4071,37700.0
2009-10-27 12:30:00,49.69,49.71,49.59,49.61,35300.0,37.4146,37.4297,37.3393,37.3544,35300.0
2009-10-27 13:00:00,49.61,49.66,49.47,49.47,41300.0,37.3544,37.392,37.249,37.249,41300.0
2009-10-27 13:30:00,49.46,49.58,49.39,49.52,33500.0,37.2414,37.3318,37.1887,37.2866,33500.0
2009-10-27 14:00:00,49.47,49.67,49.43,49.63,25700.0,37.249,37.3996,37.2189,37.3694,25700.0
2009-10-27 14:30:00,49.62,49.74,49.52,49.69,23000.0,37.3619,37.4523,37.2866,37.4146,23000.0
2009-10-27 15:00:00,49.68,49.72,49.6,49.65,24500.0,37.4071,37.4372,37.3469,37.3845,24500.0
2009-10-27 15:30:00,49.66,49.66,49.45,49.47,91800.0,37.392,37.392,37.2339,37.249,91800.0
2009-10-28 09:30:00,49.34,49.55,49.3,49.36,60100.0,37.1511,37.3092,37.121,37.1661,60100.0
2009-10-28 10:00:00,49.38,49.46,49.23,49.36,65700.0,37.1812,37.2414,37.0683,37.1661,65700.0
2009-10-28 10:30:00,49.32,49.4,49.09,49.22,110200.0,37.136,37.1963,36.9628,37.0607,110200.0
2009-10-28 11:00:00,49.21,49.34,49.13,49.31,49800.0,37.0532,37.1511,36.993,37.1285,49800.0
2009-10-28 11:30:00,49.28,49.28,49.16,49.2,16700.0,37.1059,37.1059,37.0156,37.0457,16700.0
2009-10-28 12:00:00,49.19,49.24,49.04,49.12,21300.0,37.0381,37.0758,36.9252,36.9854,21300.0
2009-10-28 12:30:00,49.13,49.16,48.94,49.04,67100.0,36.993,37.0156,36.8499,36.9252,67100.0
2009-10-28 13:00:00,49.03,49.27,49.02,49.16,59400.0,36.9177,37.0984,36.9101,37.0156,59400.0
2009-10-28 13:30:00,49.17,49.22,49.1,49.12,30200.0,37.0231,37.0607,36.9704,36.9854,30200.0
2009-10-28 14:00:00,49.09,49.14,48.94,48.98,65200.0,36.9628,37.0005,36.8499,36.88,65200.0
2009-10-28 14:30:00,48.97,49.06,48.9,48.97,58000.0,36.8725,36.9403,36.8198,36.8725,58000.0
2009-10-28 15:00:00,48.96,49.03,48.86,48.91,55200.0,36.865,36.9177,36.7897,36.8273,55200.0
2009-10-28 15:30:00,48.9,48.93,48.76,48.78,141600.0,36.8198,36.8424,36.7144,36.7294,141600.0
2009-10-29 09:30:00,49.17,49.17,48.91,49.06,94800.0,37.0231,37.0231,36.8273,36.9403,94800.0
2009-10-29 10:00:00,49.11,49.3,49.05,49.18,60400.0,36.9779,37.121,36.9327,37.0306,60400.0
2009-10-29 10:30:00,49.19,49.21,49.1,49.2,83900.0,37.0381,37.0532,36.9704,37.0457,83900.0
2009-10-29 11:00:00,49.23,49.3,49.21,49.27,36100.0,37.0683,37.121,37.0532,37.0984,36100.0
2009-10-29 11:30:00,49.29,49.33,49.22,49.27,38400.0,37.1134,37.1436,37.0607,37.0984,38400.0
2009-10-29 12:00:00,49.28,49.45,49.28,49.41,39300.0,37.1059,37.2339,37.1059,37.2038,39300.0
2009-10-29 12:30:00,49.43,49.57,49.43,49.54,27800.0,37.2189,37.3243,37.2189,37.3017,27800.0
2009-10-29 13:00:00,49.5,49.57,49.48,49.52,103800.0,37.2716,37.3243,37.2565,37.2866,103800.0
2009-10-29 13:30:00,49.53,49.62,49.52,49.56,38700.0,37.2942,37.3619,37.2866,37.3167,38700.0
2009-10-29 14:00:00,49.58,49.59,49.53,49.55,24000.0,37.3318,37.3393,37.2942,37.3092,24000.0
2009-10-29 14:30:00,49.57,49.7,49.57,49.7,41600.0,37.3243,37.4222,37.3243,37.4222,41600.0
2009-10-29 15:00:00,49.7,49.78,49.67,49.68,53200.0,37.4222,37.4824,37.3996,37.4071,53200.0
2009-10-29 15:30:00,49.67,49.73,49.58,49.72,43600.0,37.3996,37.4447,37.3318,37.4372,43600.0
2009-10-30 09:30:00,49.56,49.68,49.3,49.35,94000.0,37.3167,37.4071,37.121,37.1586,94000.0
2009-10-30 10:00:00,49.38,49.54,49.32,49.37,71400.0,37.1812,37.3017,37.136,37.1737,71400.0
2009-10-30 10:30:00,49.37,49.41,49.24,49.41,45900.0,37.1737,37.2038,37.0758,37.2038,45900.0
2009-10-30 11:00:00,49.37,49.4,49.23,49.25,55300.0,37.1737,37.1963,37.0683,37.0833,55300.0
2009-10-30 11:30:00,49.24,49.3,48.83,48.95,119200.0,37.0758,37.121,36.7671,36.8574,119200.0
2009-10-30 12:00:00,48.95,49.06,48.64,48.66,107600.0,36.8574,36.9403,36.624,36.6391,107600.0
2009-10-30 12:30:00,48.68,48.8,48.43,48.51,97700.0,36.6541,36.7445,36.4659,36.5261,97700.0
2009-10-30 13:00:00,48.51,48.66,48.49,48.51,29400.0,36.5261,36.6391,36.5111,36.5261,29400.0
2009-10-30 13:30:00,48.49,48.57,48.28,48.46,110400.0,36.5111,36.5713,36.3529,36.4885,110400.0
2009-10-30 14:00:00,48.47,48.69,48.45,48.56,70800.0,36.496,36.6617,36.481,36.5638,70800.0
2009-10-30 14:30:00,48.55,48.56,48.38,48.5,81000.0,36.5562,36.5638,36.4282,36.5186,81000.0
2009-10-30 15:00:00,48.48,48.48,48.23,48.38,129400.0,36.5035,36.5035,36.3153,36.4282,129400.0
2009-10-30 15:30:00,48.39,48.58,48.31,48.32,256700.0,36.4358,36.5788,36.3755,36.3831,256700.0
2009-11-02 09:30:00,48.5,48.7,48.4,48.67,68700.0,36.5186,36.6692,36.4433,36.6466,68700.0
2009-11-02 10:00:00,48.69,49.06,48.69,48.98,103300.0,36.6617,36.9403,36.6617,36.88,103300.0
2009-11-02 10:30:00,48.99,49.07,48.75,48.75,76300.0,36.8876,36.9478,36.7068,36.7068,76300.0
2009-11-02 11:00:00,48.72,48.94,48.7,48.84,103800.0,36.6843,36.8499,36.6692,36.7746,103800.0
2009-11-02 11:30:00,48.86,48.91,48.78,48.84,43000.0,36.7897,36.8273,36.7294,36.7746,43000.0
2009-11-02 12:00:00,48.83,48.84,48.61,48.62,56800.0,36.7671,36.7746,36.6014,36.609,56800.0
2009-11-02 12:30:00,48.62,48.64,48.05,48.05,89400.0,36.609,36.624,36.1798,36.1798,89400.0
2009-11-02 13:00:00,48.05,48.4,48.02,48.39,69400.0,36.1798,36.4433,36.1572,36.4358,69400.0
2009-11-02 13:30:00,48.37,48.37,48.11,48.12,80100.0,36.4207,36.4207,36.2249,36.2325,80100.0
2009-11-02 14:00:00,48.12,48.46,48.06,48.46,76800.0,36.2325,36.4885,36.1873,36.4885,76800.0
2009-11-02 14:30:00,48.46,48.57,48.35,48.42,66900.0,36.4885,36.5713,36.4057,36.4584,66900.0
2009-11-02 15:00:00,48.43,48.54,48.34,48.4,70200.0,36.4659,36.5487,36.3981,36.4433,70200.0
2009-11-02 15:30:00,48.41,48.67,48.41,48.63,55100.0,36.4508,36.6466,36.4508,36.6165,55100.0
2009-11-03 09:30:00,48.28,48.56,48.2,48.54,75900.0,36.3529,36.5638,36.2927,36.5487,75900.0
2009-11-03 10:00:00,48.52,48.62,48.35,48.36,65800.0,36.5337,36.609,36.4057,36.4132,65800.0
2009-11-03 10:30:00,48.38,48.58,48.32,48.45,31700.0,36.4282,36.5788,36.3831,36.481,31700.0
2009-11-03 11:00:00,48.47,48.51,48.27,48.31,50200.0,36.496,36.5261,36.3454,36.3755,50200.0
2009-11-03 11:30:00,48.31,48.37,48.21,48.32,23900.0,36.3755,36.4207,36.3002,36.3831,23900.0
2009-11-03 12:00:00,48.36,48.36,48.22,48.34,26800.0,36.4132,36.4132,36.3078,36.3981,26800.0
2009-11-03 12:30:00,48.34,48.62,48.34,48.46,37300.0,36.3981,36.609,36.3981,36.4885,37300.0
2009-11-03 13:00:00,48.46,48.52,48.42,48.46,56500.0,36.4885,36.5337,36.4584,36.4885,56500.0
2009-11-03 13:30:00,48.44,48.55,48.43,48.52,53800.0,36.4734,36.5562,36.4659,36.5337,53800.0
2009-11-03 14:00:00,48.56,48.68,48.56,48.59,42400.0,36.5638,36.6541,36.5638,36.5864,42400.0
2009-11-03 14:30:00,48.6,48.64,48.38,48.43,72700.0,36.5939,36.624,36.4282,36.4659,72700.0
2009-11-03 15:00:00,48.42,48.52,48.4,48.5,145000.0,36.4584,36.5337,36.4433,36.5186,145000.0
2009-11-03 15:30:00,48.51,48.64,48.5,48.58,81200.0,36.5261,36.624,36.5186,36.5788,81200.0
2009-11-04 09:30:00,48.94,49.06,48.87,49.02,98700.0,36.8499,36.9403,36.7972,36.9101,98700.0
2009-11-04 10:00:00,49.0,49.29,48.93,49.24,127800.0,36.8951,37.1134,36.8424,37.0758,127800.0
2009-11-04 10:30:00,49.25,49.34,49.22,49.34,67600.0,37.0833,37.1511,37.0607,37.1511,67600.0
2009-11-04 11:00:00,49.33,49.33,49.22,49.23,38700.0,37.1436,37.1436,37.0607,37.0683,38700.0
2009-11-04 11:30:00,49.2,49.25,49.16,49.19,25300.0,37.0457,37.0833,37.0156,37.0381,25300.0
2009-11-04 12:00:00,49.19,49.23,49.11,49.17,23400.0,37.0381,37.0683,36.9779,37.0231,23400.0
2009-11-04 12:30:00,49.19,49.22,49.16,49.16,20200.0,37.0381,37.0607,37.0156,37.0156,20200.0
2009-11-04 13:00:00,49.16,49.17,49.1,49.11,13100.0,37.0156,37.0231,36.9704,36.9779,13100.0
2009-11-04 13:30:00,49.11,49.14,49.08,49.12,37300.0,36.9779,37.0005,36.9553,36.9854,37300.0
2009-11-04 14:00:00,49.12,49.36,48.88,48.92,239500.0,36.9854,37.1661,36.8047,36.8348,239500.0
2009-11-04 14:30:00,48.9,49.38,48.87,49.3,257400.0,36.8198,37.1812,36.7972,37.121,257400.0
2009-11-04 15:00:00,49.26,49.26,49.13,49.15,94300.0,37.0909,37.0909,36.993,37.008,94300.0
2009-11-04 15:30:00,49.16,49.18,48.65,48.73,239800.0,37.0156,37.0306,36.6315,36.6918,239800.0
2009-11-05 09:30:00,49.16,49.31,49.02,49.31,98000.0,37.0156,37.1285,36.9101,37.1285,98000.0
2009-11-05 10:00:00,49.32,49.37,49.26,49.35,41900.0,37.136,37.1737,37.0909,37.1586,41900.0
2009-11-05 10:30:00,49.34,49.55,49.34,49.51,55600.0,37.1511,37.3092,37.1511,37.2791,55600.0
2009-11-05 11:00:00,49.52,49.55,49.45,49.46,45100.0,37.2866,37.3092,37.2339,37.2414,45100.0
2009-11-05 11:30:00,49.47,49.48,49.32,49.33,14800.0,37.249,37.2565,37.136,37.1436,14800.0
2009-11-05 12:00:00,49.34,49.42,49.33,49.4,102700.0,37.1511,37.2113,37.1436,37.1963,102700.0
2009-11-05 12:30:00,49.4,49.52,49.37,49.52,42100.0,37.1963,37.2866,37.1737,37.2866,42100.0
2009-11-05 13:00:00,49.53,49.54,49.47,49.47,26000.0,37.2942,37.3017,37.249,37.249,26000.0
2009-11-05 13:30:00,49.49,49.6,49.46,49.49,46200.0,37.264,37.3469,37.2414,37.264,46200.0
2009-11-05 14:00:00,49.49,49.51,49.43,49.46,52700.0,37.264,37.2791,37.2189,37.2414,52700.0
2009-11-05 14:30:00,49.47,49.59,49.44,49.58,50100.0,37.249,37.3393,37.2264,37.3318,50100.0
2009-11-05 15:00:00,49.59,49.64,49.53,49.58,28000.0,37.3393,37.377,37.2942,37.3318,28000.0
2009-11-05 15:30:00,49.55,49.64,49.48,49.63,172400.0,37.3092,37.377,37.2565,37.3694,172400.0
2009-11-06 09:30:00,49.32,49.79,49.31,49.74,59100.0,37.136,37.4899,37.1285,37.4523,59100.0
2009-11-06 10:00:00,49.78,49.81,49.53,49.53,25700.0,37.4824,37.505,37.2942,37.2942,25700.0
2009-11-06 10:30:00,49.53,49.64,49.41,49.62,54900.0,37.2942,37.377,37.2038,37.3619,54900.0
2009-11-06 11:00:00,49.6,49.66,49.53,49.54,29600.0,37.3469,37.392,37.2942,37.3017,29600.0
2009-11-06 11:30:00,49.62,49.68,49.6,49.65,5700.0,37.3619,37.4071,37.3469,37.3845,5700.0
2009-11-06 12:00:00,49.68,49.81,49.66,49.77,16900.0,37.4071,37.505,37.392,37.4749,16900.0
2009-11-06 12:30:00,49.78,49.81,49.68,49.7,18700.0,37.4824,37.505,37.4071,37.4222,18700.0
2009-11-06 13:00:00,49.67,49.78,49.67,49.73,49200.0,37.3996,37.4824,37.3996,37.4447,49200.0
2009-11-06 13:30:00,49.75,49.79,49.69,49.69,23100.0,37.4598,37.4899,37.4146,37.4146,23100.0
2009-11-06 14:00:00,49.69,49.75,49.66,49.72,9900.0,37.4146,37.4598,37.392,37.4372,9900.0
2009-11-06 14:30:00,49.73,49.75,49.67,49.67,6800.0,37.4447,37.4598,37.3996,37.3996,6800.0
2009-11-06 15:00:00,49.66,49.72,49.59,49.7,45300.0,37.392,37.4372,37.3393,37.4222,45300.0
2009-11-06 15:30:00,49.71,49.8,49.69,49.77,24500.0,37.4297,37.4975,37.4146,37.4749,24500.0
2009-11-09 09:30:00,50.22,50.31,50.13,50.27,41900.0,37.8137,37.8815,37.7459,37.8513,41900.0
2009-11-09 10:00:00,50.3,50.43,50.3,50.4,23000.0,37.8739,37.9718,37.8739,37.9492,23000.0
2009-11-09 10:30:00,50.4,50.47,50.39,50.45,21500.0,37.9492,38.0019,37.9417,37.9869,21500.0
2009-11-09 11:00:00,50.46,50.55,50.42,50.54,69400.0,37.9944,38.0622,37.9643,38.0546,69400.0
2009-11-09 11:30:00,50.55,50.57,50.51,50.53,13000.0,38.0622,38.0772,38.0321,38.0471,13000.0
2009-11-09 12:00:00,50.53,50.59,50.52,50.58,23500.0,38.0471,38.0923,38.0396,38.0848,23500.0
2009-11-09 12:30:00,50.56,50.59,50.53,50.57,14700.0,38.0697,38.0923,38.0471,38.0772,14700.0
2009-11-09 13:00:00,50.58,50.62,50.54,50.57,16000.0,38.0848,38.1149,38.0546,38.0772,16000.0
2009-11-09 13:30:00,50.57,50.68,50.57,50.66,19400.0,38.0772,38.1601,38.0772,38.145,19400.0
2009-11-09 14:00:00,50.68,50.7,50.65,50.7,19900.0,38.1601,38.1751,38.1375,38.1751,19900.0
2009-11-09 14:30:00,50.7,50.78,50.7,50.77,16300.0,38.1751,38.2354,38.1751,38.2278,16300.0
2009-11-09 15:00:00,50.78,50.79,50.75,50.76,25300.0,38.2354,38.2429,38.2128,38.2203,25300.0
2009-11-09 15:30:00,50.75,50.86,50.71,50.86,27500.0,38.2128,38.2956,38.1826,38.2956,27500.0
2009-11-10 09:30:00,50.69,50.97,50.65,50.92,63500.0,38.1676,38.3784,38.1375,38.3408,63500.0
2009-11-10 10:00:00,50.89,51.04,50.87,51.04,35400.0,38.3182,38.4311,38.3031,38.4311,35400.0
2009-11-10 10:30:00,51.07,51.07,50.83,50.83,33900.0,38.4537,38.4537,38.273,38.273,33900.0
2009-11-10 11:00:00,50.82,50.87,50.75,50.81,31300.0,38.2655,38.3031,38.2128,38.2579,31300.0
2009-11-10 11:30:00,50.81,50.9,50.75,50.88,31600.0,38.2579,38.3257,38.2128,38.3106,31600.0
2009-11-10 12:00:00,50.81,50.84,50.7,50.71,108000.0,38.2579,38.2805,38.1751,38.1826,108000.0
2009-11-10 12:30:00,50.69,50.83,50.69,50.83,127900.0,38.1676,38.273,38.1676,38.273,127900.0
2009-11-10 13:00:00,50.81,50.83,50.74,50.78,103100.0,38.2579,38.273,38.2052,38.2354,103100.0
2009-11-10 13:30:00,50.77,50.83,50.73,50.82,27300.0,38.2278,38.273,38.1977,38.2655,27300.0
2009-11-10 14:00:00,50.81,50.89,50.78,50.87,28000.0,38.2579,38.3182,38.2354,38.3031,28000.0
2009-11-10 14:30:00,50.92,50.96,50.9,50.95,43200.0,38.3408,38.3709,38.3257,38.3634,43200.0
2009-11-10 15:00:00,50.91,51.02,50.9,50.97,35100.0,38.3332,38.4161,38.3257,38.3784,35100.0
2009-11-10 15:30:00,50.96,50.97,50.84,50.91,79600.0,38.3709,38.3784,38.2805,38.3332,79600.0
2009-11-11 09:30:00,51.31,51.33,51.13,51.31,46600.0,38.6344,38.6495,38.4989,38.6344,46600.0
2009-11-11 10:00:00,51.31,51.46,51.3,51.42,66100.0,38.6344,38.7474,38.6269,38.7172,66100.0
2009-11-11 10:30:00,51.41,51.41,51.08,51.15,53600.0,38.7097,38.7097,38.4612,38.5139,53600.0
2009-11-11 11:00:00,51.15,51.19,51.04,51.16,48500.0,38.5139,38.5441,38.4311,38.5215,48500.0
2009-11-11 11:30:00,51.15,51.22,51.01,51.09,33700.0,38.5139,38.5667,38.4085,38.4688,33700.0
2009-11-11 12:00:00,51.08,51.14,51.06,51.14,29000.0,38.4612,38.5064,38.4462,38.5064,29000.0
2009-11-11 12:30:00,51.18,51.25,51.15,51.16,34900.0,38.5365,38.5892,38.5139,38.5215,34900.0
2009-11-11 13:00:00,51.15,51.22,51.14,51.15,47000.0,38.5139,38.5667,38.5064,38.5139,47000.0
2009-11-11 13:30:00,51.15,51.17,50.99,51.04,27300.0,38.5139,38.529,38.3935,38.4311,27300.0
2009-11-11 14:00:00,51.06,51.16,51.05,51.11,30300.0,38.4462,38.5215,38.4387,38.4838,30300.0
2009-11-11 14:30:00,51.12,51.19,51.09,51.17,14800.0,38.4914,38.5441,38.4688,38.529,14800.0
2009-11-11 15:00:00,51.16,51.21,51.07,51.16,25600.0,38.5215,38.5591,38.4537,38.5215,25600.0
2009-11-11 15:30:00,51.16,51.22,51.12,51.21,36400.0,38.5215,38.5667,38.4914,38.5591,36400.0
2009-11-12 09:30:00,51.08,51.37,51.01,51.34,82700.0,38.4612,38.6796,38.4085,38.657,82700.0
2009-11-12 10:00:00,51.37,51.4,51.15,51.26,26600.0,38.6796,38.7022,38.5139,38.5968,26600.0
2009-11-12 10:30:00,51.23,51.32,51.16,51.16,21500.0,38.5742,38.642,38.5215,38.5215,21500.0
2009-11-12 11:00:00,51.19,51.19,50.96,51.0,54900.0,38.5441,38.5441,38.3709,38.401,54900.0
2009-11-12 11:30:00,50.97,50.98,50.89,50.94,35900.0,38.3784,38.3859,38.3182,38.3558,35900.0
2009-11-12 12:00:00,50.96,51.02,50.94,50.98,23300.0,38.3709,38.4161,38.3558,38.3859,23300.0
2009-11-12 12:30:00,50.95,51.05,50.89,50.94,33500.0,38.3634,38.4387,38.3182,38.3558,33500.0
2009-11-12 13:00:00,50.94,50.94,50.81,50.9,40500.0,38.3558,38.3558,38.2579,38.3257,40500.0
2009-11-12 13:30:00,50.91,50.97,50.88,50.9,10700.0,38.3332,38.3784,38.3106,38.3257,10700.0
2009-11-12 14:00:00,50.91,50.98,50.88,50.89,51000.0,38.3332,38.3859,38.3106,38.3182,51000.0
2009-11-12 14:30:00,50.91,50.96,50.79,50.8,19400.0,38.3332,38.3709,38.2429,38.2504,19400.0
2009-11-12 15:00:00,50.82,50.82,50.72,50.74,29000.0,38.2655,38.2655,38.1902,38.2052,29000.0
2009-11-12 15:30:00,50.75,50.78,50.61,50.76,164500.0,38.2128,38.2354,38.1073,38.2203,164500.0
2009-11-13 09:30:00,50.95,50.95,50.55,50.72,106400.0,38.3634,38.3634,38.0622,38.1902,106400.0
2009-11-13 10:00:00,50.67,50.95,50.65,50.87,116900.0,38.1525,38.3634,38.1375,38.3031,116900.0
2009-11-13 10:30:00,50.87,51.09,50.82,51.01,40400.0,38.3031,38.4688,38.2655,38.4085,40400.0
2009-11-13 11:00:00,51.03,51.06,50.97,51.05,24500.0,38.4236,38.4462,38.3784,38.4387,24500.0
2009-11-13 11:30:00,51.02,51.08,50.98,50.98,24800.0,38.4161,38.4612,38.3859,38.3859,24800.0
2009-11-13 12:00:00,50.99,51.18,50.98,51.16,27700.0,38.3935,38.5365,38.3859,38.5215,27700.0
2009-11-13 12:30:00,51.18,51.2,51.12,51.16,16000.0,38.5365,38.5516,38.4914,38.5215,16000.0
2009-11-13 13:00:00,51.14,51.16,51.12,51.15,10600.0,38.5064,38.5215,38.4914,38.5139,10600.0
2009-11-13 13:30:00,51.15,51.15,51.04,51.04,83600.0,38.5139,38.5139,38.4311,38.4311,83600.0
2009-11-13 14:00:00,51.06,51.1,50.98,51.0,68200.0,38.4462,38.4763,38.3859,38.401,68200.0
2009-11-13 14:30:00,50.99,50.99,50.82,50.82,43500.0,38.3935,38.3935,38.2655,38.2655,43500.0
2009-11-13 15:00:00,50.81,50.93,50.78,50.9,32300.0,38.2579,38.3483,38.2354,38.3257,32300.0
2009-11-13 15:30:00,50.9,51.05,50.89,51.01,78000.0,38.3257,38.4387,38.3182,38.4085,78000.0
2009-11-16 09:30:00,51.38,51.69,51.32,51.67,88900.0,38.6871,38.9205,38.642,38.9055,88900.0
2009-11-16 10:00:00,51.68,51.8,51.66,51.76,29000.0,38.913,39.0034,38.898,38.9733,29000.0
2009-11-16 10:30:00,51.74,51.82,51.73,51.82,17900.0,38.9582,39.0184,38.9507,39.0184,17900.0
2009-11-16 11:00:00,51.81,51.81,51.73,51.74,6200.0,39.0109,39.0109,38.9507,38.9582,6200.0
2009-11-16 11:30:00,51.79,51.83,51.77,51.8,26100.0,38.9958,39.026,38.9808,39.0034,26100.0
2009-11-16 12:00:00,51.8,51.81,51.62,51.71,52700.0,39.0034,39.0109,38.8678,38.9356,52700.0
2009-11-16 12:30:00,51.7,51.82,51.68,51.82,19500.0,38.9281,39.0184,38.913,39.0184,19500.0
2009-11-16 13:00:00,51.82,51.87,51.76,51.78,15000.0,39.0184,39.0561,38.9733,38.9883,15000.0
2009-11-16 13:30:00,51.83,51.86,51.81,51.83,6600.0,39.026,39.0485,39.0109,39.026,6600.0
2009-11-16 14:00:00,51.84,51.92,51.84,51.88,142800.0,39.0335,39.0937,39.0335,39.0636,142800.0
2009-11-16 14:30:00,51.88,51.92,51.81,51.81,274800.0,39.0636,39.0937,39.0109,39.0109,274800.0
2009-11-16 15:00:00,51.81,51.82,51.55,51.56,70400.0,39.0109,39.0184,38.8151,38.8227,70400.0
2009-11-16 15:30:00,51.55,51.73,51.55,51.72,18700.0,38.8151,38.9507,38.8151,38.9431,18700.0
2009-11-17 09:30:00,51.63,51.72,51.53,51.66,77400.0,38.8754,38.9431,38.8001,38.898,77400.0
2009-11-17 10:00:00,51.64,51.72,51.55,51.69,319200.0,38.8829,38.9431,38.8151,38.9205,319200.0
2009-11-17 10:30:00,51.68,51.69,51.47,51.57,272000.0,38.913,38.9205,38.7549,38.8302,272000.0
2009-11-17 11:00:00,51.55,51.6,51.46,51.53,20500.0,38.8151,38.8528,38.7474,38.8001,20500.0
2009-11-17 11:30:00,51.52,51.59,51.5,51.56,63500.0,38.7925,38.8453,38.7775,38.8227,63500.0
2009-11-17 12:00:00,51.56,51.72,51.53,51.66,56300.0,38.8227,38.9431,38.8001,38.898,56300.0
2009-11-17 12:30:00,51.68,51.74,51.65,51.67,32800.0,38.913,38.9582,38.8904,38.9055,32800.0
2009-11-17 13:00:00,51.66,51.72,51.61,51.67,25400.0,38.898,38.9431,38.8603,38.9055,25400.0
2009-11-17 13:30:00,51.66,51.79,51.66,51.73,588800.0,38.898,38.9958,38.898,38.9507,588800.0
2009-11-17 14:00:00,51.72,51.74,51.66,51.69,588400.0,38.9431,38.9582,38.898,38.9205,588400.0
2009-11-17 14:30:00,51.67,51.72,51.62,51.66,29600.0,38.9055,38.9431,38.8678,38.898,29600.0
2009-11-17 15:00:00,51.66,51.78,51.66,51.74,385400.0,38.898,38.9883,38.898,38.9582,385400.0
2009-11-17 15:30:00,51.75,51.84,51.71,51.84,61700.0,38.9657,39.0335,38.9356,39.0335,61700.0
2009-11-18 09:30:00,51.82,51.87,51.55,51.58,144200.0,39.0184,39.0561,38.8151,38.8377,144200.0
2009-11-18 10:00:00,51.58,51.65,51.5,51.64,118700.0,38.8377,38.8904,38.7775,38.8829,118700.0
2009-11-18 10:30:00,51.65,51.77,51.6,51.74,78400.0,38.8904,38.9808,38.8528,38.9582,78400.0
2009-11-18 11:00:00,51.73,51.81,51.66,51.73,76000.0,38.9507,39.0109,38.898,38.9507,76000.0
2009-11-18 11:30:00,51.7,51.74,51.68,51.74,73500.0,38.9281,38.9582,38.913,38.9582,73500.0
2009-11-18 12:00:00,51.74,51.77,51.65,51.68,49400.0,38.9582,38.9808,38.8904,38.913,49400.0
2009-11-18 12:30:00,51.69,51.75,51.61,51.62,78700.0,38.9205,38.9657,38.8603,38.8678,78700.0
2009-11-18 13:00:00,51.62,51.63,51.53,51.58,47000.0,38.8678,38.8754,38.8001,38.8377,47000.0
2009-11-18 13:30:00,51.61,51.69,51.61,51.68,70100.0,38.8603,38.9205,38.8603,38.913,70100.0
2009-11-18 14:00:00,51.67,51.77,51.66,51.72,34900.0,38.9055,38.9808,38.898,38.9431,34900.0
2009-11-18 14:30:00,51.71,51.75,51.65,51.7,16700.0,38.9356,38.9657,38.8904,38.9281,16700.0
2009-11-18 15:00:00,51.71,51.8,51.71,51.79,30000.0,38.9356,39.0034,38.9356,38.9958,30000.0
2009-11-18 15:30:00,51.78,51.89,51.74,51.88,71100.0,38.9883,39.0711,38.9582,39.0636,71100.0
2009-11-19 09:30:00,51.54,51.6,51.03,51.12,153500.0,38.8076,38.8528,38.4236,38.4914,153500.0
2009-11-19 10:00:00,51.13,51.2,51.07,51.17,55300.0,38.4989,38.5516,38.4537,38.529,55300.0
2009-11-19 10:30:00,51.14,51.15,50.98,51.01,61900.0,38.5064,38.5139,38.3859,38.4085,61900.0
2009-11-19 11:00:00,51.01,51.07,50.98,51.05,47100.0,38.4085,38.4537,38.3859,38.4387,47100.0
2009-11-19 11:30:00,51.07,51.17,51.04,51.14,45600.0,38.4537,38.529,38.4311,38.5064,45600.0
2009-11-19 12:00:00,51.15,51.19,51.12,51.18,50900.0,38.5139,38.5441,38.4914,38.5365,50900.0
2009-11-19 12:30:00,51.19,51.22,51.11,51.13,45600.0,38.5441,38.5667,38.4838,38.4989,45600.0
2009-11-19 13:00:00,51.14,51.18,51.06,51.11,100900.0,38.5064,38.5365,38.4462,38.4838,100900.0
2009-11-19 13:30:00,51.12,51.21,51.11,51.17,29500.0,38.4914,38.5591,38.4838,38.529,29500.0
2009-11-19 14:00:00,51.18,51.19,51.07,51.17,41000.0,38.5365,38.5441,38.4537,38.529,41000.0
2009-11-19 14:30:00,51.17,51.28,51.15,51.22,26900.0,38.529,38.6118,38.5139,38.5667,26900.0
2009-11-19 15:00:00,51.22,51.24,51.14,51.2,71200.0,38.5667,38.5817,38.5064,38.5516,71200.0
2009-11-19 15:30:00,51.2,51.36,51.17,51.24,238000.0,38.5516,38.6721,38.529,38.5817,238000.0
2009-11-20 09:30:00,50.95,51.24,50.95,51.15,165200.0,38.3634,38.5817,38.3634,38.5139,165200.0
2009-11-20 10:00:00,51.16,51.22,51.05,51.13,99300.0,38.5215,38.5667,38.4387,38.4989,99300.0
2009-11-20 10:30:00,51.15,51.15,50.99,51.01,15800.0,38.5139,38.5139,38.3935,38.4085,15800.0
2009-11-20 11:00:00,51.02,51.08,50.94,50.96,43800.0,38.4161,38.4612,38.3558,38.3709,43800.0
2009-11-20 11:30:00,50.96,51.05,50.93,51.03,57500.0,38.3709,38.4387,38.3483,38.4236,57500.0
2009-11-20 12:00:00,51.01,51.03,50.97,50.99,38600.0,38.4085,38.4236,38.3784,38.3935,38600.0
2009-11-20 12:30:00,50.99,51.01,50.94,50.97,21900.0,38.3935,38.4085,38.3558,38.3784,21900.0
2009-11-20 13:00:00,50.99,51.01,50.96,50.99,406100.0,38.3935,38.4085,38.3709,38.3935,406100.0
2009-11-20 13:30:00,51.0,51.1,50.99,51.08,26700.0,38.401,38.4763,38.3935,38.4612,26700.0
2009-11-20 14:00:00,51.09,51.14,51.08,51.12,16300.0,38.4688,38.5064,38.4612,38.4914,16300.0
2009-11-20 14:30:00,51.13,51.16,51.07,51.08,25000.0,38.4989,38.5215,38.4537,38.4612,25000.0
2009-11-20 15:00:00,51.07,51.16,51.07,51.15,20800.0,38.4537,38.5215,38.4537,38.5139,20800.0
2009-11-20 15:30:00,51.16,51.25,51.13,51.15,40500.0,38.5215,38.5892,38.4989,38.5139,40500.0
2009-11-23 09:30:00,51.78,52.0,51.65,51.99,204400.0,38.9883,39.154,38.8904,39.1464,204400.0
2009-11-23 10:00:00,52.0,52.05,51.9,52.0,78300.0,39.154,39.1916,39.0787,39.154,78300.0
2009-11-23 10:30:00,52.01,52.04,51.9,51.94,50400.0,39.1615,39.1841,39.0787,39.1088,50400.0
2009-11-23 11:00:00,51.94,51.97,51.9,51.9,30000.0,39.1088,39.1314,39.0787,39.0787,30000.0
2009-11-23 11:30:00,51.91,51.94,51.83,51.83,19500.0,39.0862,39.1088,39.026,39.026,19500.0
2009-11-23 12:00:00,51.83,51.88,51.83,51.85,16800.0,39.026,39.0636,39.026,39.041,16800.0
2009-11-23 12:30:00,51.8,51.85,51.76,51.83,9300.0,39.0034,39.041,38.9733,39.026,9300.0
2009-11-23 13:00:00,51.81,51.85,51.78,51.82,52800.0,39.0109,39.041,38.9883,39.0184,52800.0
2009-11-23 13:30:00,51.81,51.87,51.76,51.79,490100.0,39.0109,39.0561,38.9733,38.9958,490100.0
2009-11-23 14:00:00,51.78,51.78,51.72,51.77,108000.0,38.9883,38.9883,38.9431,38.9808,108000.0
2009-11-23 14:30:00,51.77,51.82,51.77,51.78,39600.0,38.9808,39.0184,38.9808,38.9883,39600.0
2009-11-23 15:00:00,51.77,51.86,51.77,51.79,18400.0,38.9808,39.0485,38.9808,38.9958,18400.0
2009-11-23 15:30:00,51.79,51.85,51.68,51.83,48900.0,38.9958,39.041,38.913,39.026,48900.0
2009-11-24 09:30:00,51.91,51.97,51.48,51.48,79300.0,39.0862,39.1314,38.7624,38.7624,79300.0
2009-11-24 10:00:00,51.57,51.7,51.46,51.56,116500.0,38.8302,38.9281,38.7474,38.8227,116500.0
2009-11-24 10:30:00,51.56,51.83,51.56,51.81,70800.0,38.8227,39.026,38.8227,39.0109,70800.0
2009-11-24 11:00:00,51.78,51.82,51.63,51.64,67200.0,38.9883,39.0184,38.8754,38.8829,67200.0
2009-11-24 11:30:00,51.64,51.73,51.61,51.73,26400.0,38.8829,38.9507,38.8603,38.9507,26400.0
2009-11-24 12:00:00,51.73,51.75,51.69,51.71,40200.0,38.9507,38.9657,38.9205,38.9356,40200.0
2009-11-24 12:30:00,51.71,51.73,51.65,51.66,28700.0,38.9356,38.9507,38.8904,38.898,28700.0
2009-11-24 13:00:00,51.66,51.76,51.66,51.74,49800.0,38.898,38.9733,38.898,38.9582,49800.0
2009-11-24 13:30:00,51.73,51.77,51.7,51.74,66700.0,38.9507,38.9808,38.9281,38.9582,66700.0
2009-11-24 14:00:00,51.73,51.86,51.69,51.84,70600.0,38.9507,39.0485,38.9205,39.0335,70600.0
2009-11-24 14:30:00,51.81,51.95,51.81,51.9,129600.0,39.0109,39.1163,39.0109,39.0787,129600.0
2009-11-24 15:00:00,51.89,51.92,51.82,51.86,40800.0,39.0711,39.0937,39.0184,39.0485,40800.0
2009-11-24 15:30:00,51.82,51.84,51.76,51.84,37200.0,39.0184,39.0335,38.9733,39.0335,37200.0
2009-11-25 09:30:00,52.01,52.01,51.77,51.87,58900.0,39.1615,39.1615,38.9808,39.0561,58900.0
2009-11-25 10:00:00,51.89,51.94,51.81,51.83,33900.0,39.0711,39.1088,39.0109,39.026,33900.0
2009-11-25 10:30:00,51.85,51.95,51.84,51.86,29400.0,39.041,39.1163,39.0335,39.0485,29400.0
2009-11-25 11:00:00,51.88,51.98,51.87,51.94,42300.0,39.0636,39.1389,39.0561,39.1088,42300.0
2009-11-25 11:30:00,51.95,52.0,51.94,51.96,55000.0,39.1163,39.154,39.1088,39.1238,55000.0
2009-11-25 12:00:00,51.97,51.97,51.87,51.89,45200.0,39.1314,39.1314,39.0561,39.0711,45200.0
2009-11-25 12:30:00,51.89,51.89,51.85,51.88,19400.0,39.0711,39.0711,39.041,39.0636,19400.0
2009-11-25 13:00:00,51.87,51.92,51.86,51.9,58200.0,39.0561,39.0937,39.0485,39.0787,58200.0
2009-11-25 13:30:00,51.9,51.92,51.88,51.91,39400.0,39.0787,39.0937,39.0636,39.0862,39400.0
2009-11-25 14:00:00,51.92,51.94,51.85,51.93,20200.0,39.0937,39.1088,39.041,39.1013,20200.0
2009-11-25 14:30:00,51.93,51.98,51.9,51.97,35500.0,39.1013,39.1389,39.0787,39.1314,35500.0
2009-11-25 15:00:00,51.97,51.97,51.93,51.96,34000.0,39.1314,39.1314,39.1013,39.1238,34000.0
2009-11-25 15:30:00,51.96,51.96,51.9,51.94,42900.0,39.1238,39.1238,39.0787,39.1088,42900.0
2009-11-27 09:30:00,50.54,51.9,50.49,50.99,154300.0,38.0546,39.0787,38.017,38.3935,154300.0
2009-11-27 10:00:00,51.01,51.22,50.99,51.16,76100.0,38.4085,38.5667,38.3935,38.5215,76100.0
2009-11-27 10:30:00,51.11,51.4,51.11,51.34,44600.0,38.4838,38.7022,38.4838,38.657,44600.0
2009-11-27 11:00:00,51.33,51.47,51.27,51.3,81300.0,38.6495,38.7549,38.6043,38.6269,81300.0
2009-11-27 11:30:00,51.29,51.38,51.24,51.34,73300.0,38.6194,38.6871,38.5817,38.657,73300.0
2009-11-27 12:00:00,51.34,51.35,51.18,51.24,104400.0,38.657,38.6645,38.5365,38.5817,104400.0
2009-11-27 12:30:00,51.24,51.46,51.14,51.18,167400.0,38.5817,38.7474,38.5064,38.5365,167400.0
2009-11-27 13:00:00,51.18,51.18,51.18,51.18,0.0,38.5365,38.5365,38.5365,38.5365,0.0
2009-11-27 13:30:00,51.18,51.18,51.18,51.18,0.0,38.5365,38.5365,38.5365,38.5365,0.0
2009-11-27 14:00:00,51.18,51.18,51.18,51.18,0.0,38.5365,38.5365,38.5365,38.5365,0.0
2009-11-27 14:30:00,51.18,51.18,51.18,51.18,0.0,38.5365,38.5365,38.5365,38.5365,0.0
2009-11-27 15:00:00,51.18,51.18,51.18,51.18,0.0,38.5365,38.5365,38.5365,38.5365,0.0
2009-11-27 15:30:00,51.18,51.18,51.18,51.18,0.0,38.5365,38.5365,38.5365,38.5365,0.0
2009-11-30 09:30:00,51.2,51.28,50.99,51.19,250100.0,38.5516,38.6118,38.3935,38.5441,250100.0
2009-11-30 10:00:00,51.2,51.36,51.2,51.36,94500.0,38.5516,38.6721,38.5516,38.6721,94500.0
2009-11-30 10:30:00,51.36,51.42,51.23,51.25,61000.0,38.6721,38.7172,38.5742,38.5892,61000.0
2009-11-30 11:00:00,51.25,51.25,51.03,51.03,75200.0,38.5892,38.5892,38.4236,38.4236,75200.0
2009-11-30 11:30:00,51.03,51.04,50.94,50.98,60200.0,38.4236,38.4311,38.3558,38.3859,60200.0
2009-11-30 12:00:00,50.98,51.09,50.98,51.06,43400.0,38.3859,38.4688,38.3859,38.4462,43400.0
2009-11-30 12:30:00,51.07,51.07,50.96,50.97,35500.0,38.4537,38.4537,38.3709,38.3784,35500.0
2009-11-30 13:00:00,50.98,51.08,50.96,51.08,20200.0,38.3859,38.4612,38.3709,38.4612,20200.0
2009-11-30 13:30:00,51.09,51.16,51.02,51.15,46600.0,38.4688,38.5215,38.4161,38.5139,46600.0
2009-11-30 14:00:00,51.14,51.17,51.08,51.11,58900.0,38.5064,38.529,38.4612,38.4838,58900.0
2009-11-30 14:30:00,51.12,51.15,51.07,51.09,30100.0,38.4914,38.5139,38.4537,38.4688,30100.0
2009-11-30 15:00:00,51.11,51.29,51.08,51.27,73200.0,38.4838,38.6194,38.4612,38.6043,73200.0
2009-11-30 15:30:00,51.26,51.45,51.26,51.34,431600.0,38.5968,38.7398,38.5968,38.657,431600.0
2009-12-01 09:30:00,51.75,51.92,51.75,51.85,49900.0,38.9657,39.0937,38.9657,39.041,49900.0
2009-12-01 10:00:00,51.84,51.89,51.65,51.75,97700.0,39.0335,39.0711,38.8904,38.9657,97700.0
2009-12-01 10:30:00,51.76,51.82,51.73,51.77,54100.0,38.9733,39.0184,38.9507,38.9808,54100.0
2009-12-01 11:00:00,51.77,51.93,51.77,51.9,93200.0,38.9808,39.1013,38.9808,39.0787,93200.0
2009-12-01 11:30:00,51.92,51.92,51.85,51.89,32600.0,39.0937,39.0937,39.041,39.0711,32600.0
2009-12-01 12:00:00,51.89,51.96,51.87,51.87,228100.0,39.0711,39.1238,39.0561,39.0561,228100.0
2009-12-01 12:30:00,51.86,51.91,51.85,51.91,27000.0,39.0485,39.0862,39.041,39.0862,27000.0
2009-12-01 13:00:00,51.9,52.02,51.89,52.0,46500.0,39.0787,39.169,39.0711,39.154,46500.0
2009-12-01 13:30:00,52.0,52.05,51.98,51.99,48300.0,39.154,39.1916,39.1389,39.1464,48300.0
2009-12-01 14:00:00,51.99,52.01,51.95,51.99,16100.0,39.1464,39.1615,39.1163,39.1464,16100.0
2009-12-01 14:30:00,52.01,52.03,51.92,51.96,47100.0,39.1615,39.1766,39.0937,39.1238,47100.0
2009-12-01 15:00:00,51.97,52.0,51.9,51.95,35000.0,39.1314,39.154,39.0787,39.1163,35000.0
2009-12-01 15:30:00,51.93,51.97,51.85,51.91,36900.0,39.1013,39.1314,39.041,39.0862,36900.0
2009-12-02 09:30:00,51.95,51.96,51.8,51.92,353400.0,39.1163,39.1238,39.0034,39.0937,353400.0
2009-12-02 10:00:00,51.9,52.13,51.9,52.07,56600.0,39.0787,39.2518,39.0787,39.2067,56600.0
2009-12-02 10:30:00,52.06,52.07,52.01,52.04,77800.0,39.1991,39.2067,39.1615,39.1841,77800.0
2009-12-02 11:00:00,51.99,52.01,51.79,51.84,36100.0,39.1464,39.1615,38.9958,39.0335,36100.0
2009-12-02 11:30:00,51.84,51.89,51.83,51.85,25900.0,39.0335,39.0711,39.026,39.041,25900.0
2009-12-02 12:00:00,51.86,51.87,51.65,51.7,45800.0,39.0485,39.0561,38.8904,38.9281,45800.0
2009-12-02 12:30:00,51.7,51.73,51.68,51.73,29600.0,38.9281,38.9507,38.913,38.9507,29600.0
2009-12-02 13:00:00,51.75,51.77,51.71,51.75,22700.0,38.9657,38.9808,38.9356,38.9657,22700.0
2009-12-02 13:30:00,51.74,51.81,51.73,51.79,12300.0,38.9582,39.0109,38.9507,38.9958,12300.0
2009-12-02 14:00:00,51.81,51.83,51.68,51.75,27700.0,39.0109,39.026,38.913,38.9657,27700.0
2009-12-02 14:30:00,51.75,51.82,51.74,51.76,30300.0,38.9657,39.0184,38.9582,38.9733,30300.0
2009-12-02 15:00:00,51.77,51.8,51.74,51.78,21700.0,38.9808,39.0034,38.9582,38.9883,21700.0
2009-12-02 15:30:00,51.77,51.87,51.74,51.82,45300.0,38.9808,39.0561,38.9582,39.0184,45300.0
2009-12-03 09:30:00,51.91,52.21,51.91,52.04,31600.0,39.0862,39.3121,39.0862,39.1841,31600.0
2009-12-03 10:00:00,52.01,52.04,51.74,51.89,99600.0,39.1615,39.1841,38.9582,39.0711,99600.0
2009-12-03 10:30:00,51.88,51.96,51.73,51.94,30900.0,39.0636,39.1238,38.9507,39.1088,30900.0
2009-12-03 11:00:00,51.92,51.96,51.9,51.94,10600.0,39.0937,39.1238,39.0787,39.1088,10600.0
2009-12-03 11:30:00,51.93,51.95,51.82,51.87,23800.0,39.1013,39.1163,39.0184,39.0561,23800.0
2009-12-03 12:00:00,51.86,51.93,51.83,51.89,28300.0,39.0485,39.1013,39.026,39.0711,28300.0
2009-12-03 12:30:00,51.88,51.93,51.85,51.93,28000.0,39.0636,39.1013,39.041,39.1013,28000.0
2009-12-03 13:00:00,51.93,51.93,51.84,51.89,17500.0,39.1013,39.1013,39.0335,39.0711,17500.0
2009-12-03 13:30:00,51.91,51.98,51.91,51.94,9600.0,39.0862,39.1389,39.0862,39.1088,9600.0
2009-12-03 14:00:00,51.94,51.96,51.84,51.86,25900.0,39.1088,39.1238,39.0335,39.0485,25900.0
2009-12-03 14:30:00,51.86,51.92,51.8,51.82,32100.0,39.0485,39.0937,39.0034,39.0184,32100.0
2009-12-03 15:00:00,51.84,51.87,51.76,51.76,53100.0,39.0335,39.0561,38.9733,38.9733,53100.0
2009-12-03 15:30:00,51.77,51.8,51.41,51.49,63700.0,38.9808,39.0034,38.7097,38.77,63700.0
2009-12-04 09:30:00,52.19,52.27,52.0,52.21,157800.0,39.297,39.3573,39.154,39.3121,157800.0
2009-12-04 10:00:00,52.22,52.24,52.07,52.15,99900.0,39.3196,39.3347,39.2067,39.2669,99900.0
2009-12-04 10:30:00,52.16,52.18,51.98,51.99,30700.0,39.2744,39.2895,39.1389,39.1464,30700.0
2009-12-04 11:00:00,51.99,52.01,51.84,51.84,129700.0,39.1464,39.1615,39.0335,39.0335,129700.0
2009-12-04 11:30:00,51.81,51.81,51.28,51.51,268800.0,39.0109,39.0109,38.6118,38.785,268800.0
2009-12-04 12:00:00,51.49,51.61,51.47,51.55,40300.0,38.77,38.8603,38.7549,38.8151,40300.0
2009-12-04 12:30:00,51.57,51.68,51.57,51.63,46500.0,38.8302,38.913,38.8302,38.8754,46500.0
2009-12-04 13:00:00,51.63,51.7,51.54,51.54,27200.0,38.8754,38.9281,38.8076,38.8076,27200.0
2009-12-04 13:30:00,51.54,51.59,51.4,51.4,46500.0,38.8076,38.8453,38.7022,38.7022,46500.0
2009-12-04 14:00:00,51.43,51.46,51.27,51.37,18300.0,38.7248,38.7474,38.6043,38.6796,18300.0
2009-12-04 14:30:00,51.39,51.56,51.39,51.56,21700.0,38.6947,38.8227,38.6947,38.8227,21700.0
2009-12-04 15:00:00,51.51,51.74,51.51,51.67,20900.0,38.785,38.9582,38.785,38.9055,20900.0
2009-12-04 15:30:00,51.69,51.71,51.56,51.63,43300.0,38.9205,38.9356,38.8227,38.8754,43300.0
2009-12-07 09:30:00,51.61,51.84,51.6,51.79,50600.0,38.8603,39.0335,38.8528,38.9958,50600.0
2009-12-07 10:00:00,51.77,51.8,51.64,51.75,43000.0,38.9808,39.0034,38.8829,38.9657,43000.0
2009-12-07 10:30:00,51.79,51.81,51.71,51.73,23100.0,38.9958,39.0109,38.9356,38.9507,23100.0
2009-12-07 11:00:00,51.69,51.7,51.64,51.65,18000.0,38.9205,38.9281,38.8829,38.8904,18000.0
2009-12-07 11:30:00,51.66,51.72,51.65,51.71,8500.0,38.898,38.9431,38.8904,38.9356,8500.0
2009-12-07 12:00:00,51.69,51.71,51.64,51.65,19100.0,38.9205,38.9356,38.8829,38.8904,19100.0
2009-12-07 12:30:00,51.67,51.79,51.66,51.76,40200.0,38.9055,38.9958,38.898,38.9733,40200.0
2009-12-07 13:00:00,51.74,51.84,51.72,51.78,37500.0,38.9582,39.0335,38.9431,38.9883,37500.0
2009-12-07 13:30:00,51.79,51.8,51.69,51.73,38700.0,38.9958,39.0034,38.9205,38.9507,38700.0
2009-12-07 14:00:00,51.71,51.75,51.65,51.65,27900.0,38.9356,38.9657,38.8904,38.8904,27900.0
2009-12-07 14:30:00,51.63,51.63,51.42,51.47,24100.0,38.8754,38.8754,38.7172,38.7549,24100.0
2009-12-07 15:00:00,51.49,51.55,51.44,51.47,36500.0,38.77,38.8151,38.7323,38.7549,36500.0
2009-12-07 15:30:00,51.47,51.6,51.47,51.51,31400.0,38.7549,38.8528,38.7549,38.785,31400.0
2009-12-08 09:30:00,51.19,51.23,50.85,51.04,110000.0,38.5441,38.5742,38.2881,38.4311,110000.0
2009-12-08 10:00:00,51.06,51.13,50.99,51.06,110800.0,38.4462,38.4989,38.3935,38.4462,110800.0
2009-12-08 10:30:00,51.08,51.1,50.91,51.0,67800.0,38.4612,38.4763,38.3332,38.401,67800.0
2009-12-08 11:00:00,50.99,51.16,50.98,51.15,27400.0,38.3935,38.5215,38.3859,38.5139,27400.0
2009-12-08 11:30:00,51.15,51.23,51.1,51.12,40300.0,38.5139,38.5742,38.4763,38.4914,40300.0
2009-12-08 12:00:00,51.12,51.14,51.02,51.05,16700.0,38.4914,38.5064,38.4161,38.4387,16700.0
2009-12-08 12:30:00,51.04,51.11,51.01,51.11,11800.0,38.4311,38.4838,38.4085,38.4838,11800.0
2009-12-08 13:00:00,51.13,51.13,50.96,50.96,12500.0,38.4989,38.4989,38.3709,38.3709,12500.0
2009-12-08 13:30:00,50.95,51.07,50.95,51.02,29800.0,38.3634,38.4537,38.3634,38.4161,29800.0
2009-12-08 14:00:00,51.01,51.07,50.92,50.94,15700.0,38.4085,38.4537,38.3408,38.3558,15700.0
2009-12-08 14:30:00,50.95,50.99,50.85,50.89,58300.0,38.3634,38.3935,38.2881,38.3182,58300.0
2009-12-08 15:00:00,50.89,51.01,50.89,51.0,25700.0,38.3182,38.4085,38.3182,38.401,25700.0
2009-12-08 15:30:00,50.99,51.02,50.9,50.97,61400.0,38.3935,38.4161,38.3257,38.3784,61400.0
2009-12-09 09:30:00,50.97,51.02,50.74,50.89,50700.0,38.3784,38.4161,38.2052,38.3182,50700.0
2009-12-09 10:00:00,50.91,50.97,50.85,50.9,11800.0,38.3332,38.3784,38.2881,38.3257,11800.0
2009-12-09 10:30:00,50.9,51.16,50.81,51.08,20200.0,38.3257,38.5215,38.2579,38.4612,20200.0
2009-12-09 11:00:00,51.08,51.13,51.07,51.07,6700.0,38.4612,38.4989,38.4537,38.4537,6700.0
2009-12-09 11:30:00,51.07,51.07,50.98,51.03,15500.0,38.4537,38.4537,38.3859,38.4236,15500.0
2009-12-09 12:00:00,51.02,51.02,50.89,50.93,10100.0,38.4161,38.4161,38.3182,38.3483,10100.0
2009-12-09 12:30:00,50.94,50.97,50.89,50.96,25700.0,38.3558,38.3784,38.3182,38.3709,25700.0
2009-12-09 13:00:00,50.94,50.94,50.84,50.89,30100.0,38.3558,38.3558,38.2805,38.3182,30100.0
2009-12-09 13:30:00,50.91,50.91,50.81,50.83,14800.0,38.3332,38.3332,38.2579,38.273,14800.0
2009-12-09 14:00:00,50.83,50.97,50.83,50.92,15200.0,38.273,38.3784,38.273,38.3408,15200.0
2009-12-09 14:30:00,50.91,51.04,50.91,51.01,23100.0,38.3332,38.4311,38.3332,38.4085,23100.0
2009-12-09 15:00:00,51.02,51.25,51.02,51.19,21600.0,38.4161,38.5892,38.4161,38.5441,21600.0
2009-12-09 15:30:00,51.17,51.22,51.13,51.21,21600.0,38.529,38.5667,38.4989,38.5591,21600.0
2009-12-10 09:30:00,51.55,51.68,51.52,51.57,33800.0,38.8151,38.913,38.7925,38.8302,33800.0
2009-12-10 10:00:00,51.55,51.57,51.41,51.55,48300.0,38.8151,38.8302,38.7097,38.8151,48300.0
2009-12-10 10:30:00,51.55,51.58,51.48,51.52,15400.0,38.8151,38.8377,38.7624,38.7925,15400.0
2009-12-10 11:00:00,51.52,51.63,51.5,51.56,34700.0,38.7925,38.8754,38.7775,38.8227,34700.0
2009-12-10 11:30:00,51.54,51.58,51.52,51.52,15200.0,38.8076,38.8377,38.7925,38.7925,15200.0
2009-12-10 12:00:00,51.52,51.6,51.48,51.49,19100.0,38.7925,38.8528,38.7624,38.77,19100.0
2009-12-10 12:30:00,51.48,51.56,51.46,51.56,18500.0,38.7624,38.8227,38.7474,38.8227,18500.0
2009-12-10 13:00:00,51.53,51.54,51.43,51.46,17300.0,38.8001,38.8076,38.7248,38.7474,17300.0
2009-12-10 13:30:00,51.45,51.52,51.45,51.51,56200.0,38.7398,38.7925,38.7398,38.785,56200.0
2009-12-10 14:00:00,51.52,51.6,51.5,51.59,12200.0,38.7925,38.8528,38.7775,38.8453,12200.0
2009-12-10 14:30:00,51.58,51.6,51.52,51.53,9700.0,38.8377,38.8528,38.7925,38.8001,9700.0
2009-12-10 15:00:00,51.53,51.53,51.36,51.4,30800.0,38.8001,38.8001,38.6721,38.7022,30800.0
2009-12-10 15:30:00,51.39,51.5,51.39,51.46,25700.0,38.6947,38.7775,38.6947,38.7474,25700.0
2009-12-11 09:30:00,51.62,51.76,51.54,51.73,84800.0,38.8678,38.9733,38.8076,38.9507,84800.0
2009-12-11 10:00:00,51.75,51.77,51.6,51.69,26400.0,38.9657,38.9808,38.8528,38.9205,26400.0
2009-12-11 10:30:00,51.69,51.75,51.67,51.75,17600.0,38.9205,38.9657,38.9055,38.9657,17600.0
2009-12-11 11:00:00,51.72,51.72,51.48,51.51,7700.0,38.9431,38.9431,38.7624,38.785,7700.0
2009-12-11 11:30:00,51.5,51.56,51.44,51.51,19800.0,38.7775,38.8227,38.7323,38.785,19800.0
2009-12-11 12:00:00,51.52,51.59,51.52,51.59,7600.0,38.7925,38.8453,38.7925,38.8453,7600.0
2009-12-11 12:30:00,51.56,51.65,51.56,51.65,6100.0,38.8227,38.8904,38.8227,38.8904,6100.0
2009-12-11 13:00:00,51.63,51.65,51.62,51.63,1400.0,38.8754,38.8904,38.8678,38.8754,1400.0
2009-12-11 13:30:00,51.64,51.68,51.62,51.63,11600.0,38.8829,38.913,38.8678,38.8754,11600.0
2009-12-11 14:00:00,51.63,51.71,51.62,51.67,26500.0,38.8754,38.9356,38.8678,38.9055,26500.0
2009-12-11 14:30:00,51.65,51.68,51.6,51.63,22000.0,38.8904,38.913,38.8528,38.8754,22000.0
2009-12-11 15:00:00,51.62,51.71,51.61,51.71,38100.0,38.8678,38.9356,38.8603,38.9356,38100.0
2009-12-11 15:30:00,51.72,51.75,51.59,51.68,42800.0,38.9431,38.9657,38.8453,38.913,42800.0
2009-12-14 09:30:00,51.93,52.02,51.73,51.76,28700.0,39.1013,39.169,38.9507,38.9733,28700.0
2009-12-14 10:00:00,51.77,51.78,51.67,51.75,23900.0,38.9808,38.9883,38.9055,38.9657,23900.0
2009-12-14 10:30:00,51.76,51.81,51.71,51.77,12100.0,38.9733,39.0109,38.9356,38.9808,12100.0
2009-12-14 11:00:00,51.76,51.82,51.71,51.82,11600.0,38.9733,39.0184,38.9356,39.0184,11600.0
2009-12-14 11:30:00,51.8,51.87,51.78,51.78,8600.0,39.0034,39.0561,38.9883,38.9883,8600.0
2009-12-14 12:00:00,51.8,51.82,51.78,51.81,14200.0,39.0034,39.0184,38.9883,39.0109,14200.0
2009-12-14 12:30:00,51.83,51.88,51.83,51.85,8100.0,39.026,39.0636,39.026,39.041,8100.0
2009-12-14 13:00:00,51.84,51.85,51.79,51.82,5100.0,39.0335,39.041,38.9958,39.0184,5100.0
2009-12-14 13:30:00,51.81,51.83,51.75,51.82,20600.0,39.0109,39.026,38.9657,39.0184,20600.0
2009-12-14 14:00:00,51.82,51.83,51.78,51.78,8800.0,39.0184,39.026,38.9883,38.9883,8800.0
2009-12-14 14:30:00,51.78,51.84,51.76,51.8,11600.0,38.9883,39.0335,38.9733,39.0034,11600.0
2009-12-14 15:00:00,51.79,51.84,51.76,51.78,34100.0,38.9958,39.0335,38.9733,38.9883,34100.0
2009-12-14 15:30:00,51.78,51.85,51.78,51.83,172300.0,38.9883,39.041,38.9883,39.026,172300.0
2009-12-15 09:30:00,51.67,51.67,51.55,51.62,67900.0,38.9055,38.9055,38.8151,38.8678,67900.0
2009-12-15 10:00:00,51.59,51.75,51.59,51.7,21500.0,38.8453,38.9657,38.8453,38.9281,21500.0
2009-12-15 10:30:00,51.71,51.81,51.7,51.77,26900.0,38.9356,39.0109,38.9281,38.9808,26900.0
2009-12-15 11:00:00,51.79,51.79,51.72,51.73,16200.0,38.9958,38.9958,38.9431,38.9507,16200.0
2009-12-15 11:30:00,51.73,51.75,51.69,51.71,19400.0,38.9507,38.9657,38.9205,38.9356,19400.0
2009-12-15 12:00:00,51.71,51.74,51.67,51.68,20700.0,38.9356,38.9582,38.9055,38.913,20700.0
2009-12-15 12:30:00,51.68,51.69,51.61,51.63,32100.0,38.913,38.9205,38.8603,38.8754,32100.0
2009-12-15 13:00:00,51.63,51.66,51.56,51.56,36800.0,38.8754,38.898,38.8227,38.8227,36800.0
2009-12-15 13:30:00,51.56,51.62,51.54,51.59,42600.0,38.8227,38.8678,38.8076,38.8453,42600.0
2009-12-15 14:00:00,51.59,51.62,51.57,51.59,38500.0,38.8453,38.8678,38.8302,38.8453,38500.0
2009-12-15 14:30:00,51.57,51.61,51.55,51.56,36100.0,38.8302,38.8603,38.8151,38.8227,36100.0
2009-12-15 15:00:00,51.57,51.61,51.46,51.49,53100.0,38.8302,38.8603,38.7474,38.77,53100.0
2009-12-15 15:30:00,51.49,51.51,51.37,51.49,86200.0,38.77,38.785,38.6796,38.77,86200.0
2009-12-16 09:30:00,51.77,51.8,51.69,51.74,28000.0,38.9808,39.0034,38.9205,38.9582,28000.0
2009-12-16 10:00:00,51.75,51.79,51.7,51.72,94300.0,38.9657,38.9958,38.9281,38.9431,94300.0
2009-12-16 10:30:00,51.73,51.79,51.73,51.79,38700.0,38.9507,38.9958,38.9507,38.9958,38700.0
2009-12-16 11:00:00,51.8,51.83,51.77,51.82,25800.0,39.0034,39.026,38.9808,39.0184,25800.0
2009-12-16 11:30:00,51.81,51.82,51.76,51.76,18400.0,39.0109,39.0184,38.9733,38.9733,18400.0
2009-12-16 12:00:00,51.75,51.78,51.72,51.73,8100.0,38.9657,38.9883,38.9431,38.9507,8100.0
2009-12-16 12:30:00,51.76,51.77,51.72,51.72,16200.0,38.9733,38.9808,38.9431,38.9431,16200.0
2009-12-16 13:00:00,51.73,51.76,51.72,51.74,8700.0,38.9507,38.9733,38.9431,38.9582,8700.0
2009-12-16 13:30:00,51.75,51.75,51.7,51.71,14900.0,38.9657,38.9657,38.9281,38.9356,14900.0
2009-12-16 14:00:00,51.7,51.79,51.62,51.71,46900.0,38.9281,38.9958,38.8678,38.9356,46900.0
2009-12-16 14:30:00,51.68,51.72,51.56,51.59,28000.0,38.913,38.9431,38.8227,38.8453,28000.0
2009-12-16 15:00:00,51.57,51.6,51.45,51.45,39700.0,38.8302,38.8528,38.7398,38.7398,39700.0
2009-12-16 15:30:00,51.46,51.55,51.46,51.53,29700.0,38.7474,38.8151,38.7474,38.8001,29700.0
2009-12-17 09:30:00,51.2,51.25,51.01,51.02,91700.0,38.5516,38.5892,38.4085,38.4161,91700.0
2009-12-17 10:00:00,51.01,51.1,50.97,51.07,23300.0,38.4085,38.4763,38.3784,38.4537,23300.0
2009-12-17 10:30:00,51.07,51.17,51.01,51.15,69400.0,38.4537,38.529,38.4085,38.5139,69400.0
2009-12-17 11:00:00,51.16,51.18,51.1,51.12,23200.0,38.5215,38.5365,38.4763,38.4914,23200.0
2009-12-17 11:30:00,51.13,51.13,50.98,51.01,13700.0,38.4989,38.4989,38.3859,38.4085,13700.0
2009-12-17 12:00:00,51.01,51.03,50.97,50.98,8800.0,38.4085,38.4236,38.3784,38.3859,8800.0
2009-12-17 12:30:00,50.99,51.0,50.88,50.92,10100.0,38.3935,38.401,38.3106,38.3408,10100.0
2009-12-17 13:00:00,50.95,50.99,50.95,50.98,9100.0,38.3634,38.3935,38.3634,38.3859,9100.0
2009-12-17 13:30:00,51.02,51.02,50.92,51.01,12800.0,38.4161,38.4161,38.3408,38.4085,12800.0
2009-12-17 14:00:00,51.0,51.05,51.0,51.04,10700.0,38.401,38.4387,38.401,38.4311,10700.0
2009-12-17 14:30:00,51.01,51.1,51.0,51.03,14400.0,38.4085,38.4763,38.401,38.4236,14400.0
2009-12-17 15:00:00,51.02,51.05,50.96,50.97,14800.0,38.4161,38.4387,38.3709,38.3784,14800.0
2009-12-17 15:30:00,50.94,51.04,50.88,50.89,44900.0,38.3558,38.4311,38.3106,38.3182,44900.0
2009-12-18 09:30:00,51.22,51.22,51.03,51.09,147400.0,38.5667,38.5667,38.4236,38.4688,147400.0
2009-12-18 10:00:00,51.1,51.16,51.0,51.07,265600.0,38.4763,38.5215,38.401,38.4537,265600.0
2009-12-18 10:30:00,51.06,51.07,50.92,50.99,67900.0,38.4462,38.4537,38.3408,38.3935,67900.0
2009-12-18 11:00:00,50.99,51.0,50.8,50.85,29000.0,38.3935,38.401,38.2504,38.2881,29000.0
2009-12-18 11:30:00,50.85,50.89,50.81,50.87,33300.0,38.2881,38.3182,38.2579,38.3031,33300.0
2009-12-18 12:00:00,50.87,51.01,50.86,50.99,30900.0,38.3031,38.4085,38.2956,38.3935,30900.0
2009-12-18 12:30:00,50.98,51.04,50.98,51.02,84400.0,38.3859,38.4311,38.3859,38.4161,84400.0
2009-12-18 13:00:00,51.02,51.12,51.01,51.1,17200.0,38.4161,38.4914,38.4085,38.4763,17200.0
2009-12-18 13:30:00,51.12,51.12,51.04,51.05,17200.0,38.4914,38.4914,38.4311,38.4387,17200.0
2009-12-18 14:00:00,51.06,51.07,51.02,51.03,35300.0,38.4462,38.4537,38.4161,38.4236,35300.0
2009-12-18 14:30:00,51.03,51.09,51.02,51.08,26700.0,38.4236,38.4688,38.4161,38.4612,26700.0
2009-12-18 15:00:00,51.07,51.11,51.01,51.01,21800.0,38.4537,38.4838,38.4085,38.4085,21800.0
2009-12-18 15:30:00,51.0,51.23,50.97,51.23,389100.0,38.401,38.5742,38.3784,38.5742,389100.0
2009-12-21 09:30:00,51.43,51.7,51.42,51.67,96900.0,38.7248,38.9281,38.7172,38.9055,96900.0
2009-12-21 10:00:00,51.67,51.84,51.66,51.78,39300.0,38.9055,39.0335,38.898,38.9883,39300.0
2009-12-21 10:30:00,51.77,51.81,51.72,51.73,30400.0,38.9808,39.0109,38.9431,38.9507,30400.0
2009-12-21 11:00:00,51.73,51.81,51.71,51.76,26700.0,38.9507,39.0109,38.9356,38.9733,26700.0
2009-12-21 11:30:00,51.77,51.82,51.75,51.8,33600.0,38.9808,39.0184,38.9657,39.0034,33600.0
2009-12-21 12:00:00,51.8,51.89,51.8,51.84,22000.0,39.0034,39.0711,39.0034,39.0335,22000.0
2009-12-21 12:30:00,51.83,51.85,51.77,51.8,19000.0,39.026,39.041,38.9808,39.0034,19000.0
2009-12-21 13:00:00,51.8,51.8,51.72,51.75,45700.0,39.0034,39.0034,38.9431,38.9657,45700.0
2009-12-21 13:30:00,51.76,51.77,51.7,51.75,49700.0,38.9733,38.9808,38.9281,38.9657,49700.0
2009-12-21 14:00:00,51.75,51.79,51.71,51.77,90500.0,38.9657,38.9958,38.9356,38.9808,90500.0
2009-12-21 14:30:00,51.77,51.77,51.72,51.73,72700.0,38.9808,38.9808,38.9431,38.9507,72700.0
2009-12-21 15:00:00,51.72,51.72,51.62,51.65,64900.0,38.9431,38.9431,38.8678,38.8904,64900.0
2009-12-21 15:30:00,51.66,51.71,51.64,51.68,320100.0,38.898,38.9356,38.8829,38.913,320100.0
2009-12-22 09:30:00,51.77,51.92,51.73,51.83,54600.0,38.9808,39.0937,38.9507,39.026,54600.0
2009-12-22 10:00:00,51.86,51.99,51.81,51.92,290200.0,39.0485,39.1464,39.0109,39.0937,290200.0
2009-12-22 10:30:00,51.91,51.91,51.81,51.82,25800.0,39.0862,39.0862,39.0109,39.0184,25800.0
2009-12-22 11:00:00,51.81,51.82,51.77,51.77,181300.0,39.0109,39.0184,38.9808,38.9808,181300.0
2009-12-22 11:30:00,51.75,51.79,51.71,51.77,22300.0,38.9657,38.9958,38.9356,38.9808,22300.0
2009-12-22 12:00:00,51.79,51.8,51.78,51.79,15300.0,38.9958,39.0034,38.9883,38.9958,15300.0
2009-12-22 12:30:00,51.79,51.87,51.79,51.84,31000.0,38.9958,39.0561,38.9958,39.0335,31000.0
2009-12-22 13:00:00,51.85,51.9,51.83,51.85,35300.0,39.041,39.0787,39.026,39.041,35300.0
2009-12-22 13:30:00,51.86,51.89,51.84,51.87,51300.0,39.0485,39.0711,39.0335,39.0561,51300.0
2009-12-22 14:00:00,51.87,51.87,51.8,51.81,34400.0,39.0561,39.0561,39.0034,39.0109,34400.0
2009-12-22 14:30:00,51.81,51.84,51.79,51.79,36300.0,39.0109,39.0335,38.9958,38.9958,36300.0
2009-12-22 15:00:00,51.79,51.8,51.74,51.78,57700.0,38.9958,39.0034,38.9582,38.9883,57700.0
2009-12-22 15:30:00,51.79,51.83,51.76,51.8,62300.0,38.9958,39.026,38.9733,39.0034,62300.0
2009-12-23 09:30:00,51.95,51.96,51.87,51.9,117600.0,39.1163,39.1238,39.0561,39.0787,117600.0
2009-12-23 10:00:00,51.89,51.89,51.69,51.73,173600.0,39.0711,39.0711,38.9205,38.9507,173600.0
2009-12-23 10:30:00,51.73,51.82,51.73,51.79,31500.0,38.9507,39.0184,38.9507,38.9958,31500.0
2009-12-23 11:00:00,51.78,51.82,51.76,51.79,22900.0,38.9883,39.0184,38.9733,38.9958,22900.0
2009-12-23 11:30:00,51.8,51.85,51.79,51.83,49200.0,39.0034,39.041,38.9958,39.026,49200.0
2009-12-23 12:00:00,51.83,51.83,51.8,51.82,40000.0,39.026,39.026,39.0034,39.0184,40000.0
2009-12-23 12:30:00,51.82,51.87,51.81,51.85,21100.0,39.0184,39.0561,39.0109,39.041,21100.0
2009-12-23 13:00:00,51.85,51.87,51.82,51.85,25700.0,39.041,39.0561,39.0184,39.041,25700.0
2009-12-23 13:30:00,51.85,51.89,51.82,51.85,22100.0,39.041,39.0711,39.0184,39.041,22100.0
2009-12-23 14:00:00,51.86,51.9,51.86,51.86,19200.0,39.0485,39.0787,39.0485,39.0485,19200.0
2009-12-23 14:30:00,51.86,51.88,51.85,51.87,23300.0,39.0485,39.0636,39.041,39.0561,23300.0
2009-12-23 15:00:00,51.86,51.87,51.82,51.82,24200.0,39.0485,39.0561,39.0184,39.0184,24200.0
2009-12-23 15:30:00,51.82,51.9,51.79,51.87,44600.0,39.0184,39.0787,38.9958,39.0561,44600.0
2009-12-24 09:30:00,51.75,51.75,51.68,51.73,46700.0,39.1654,39.1654,39.1124,39.1503,46700.0
2009-12-24 10:00:00,51.75,51.85,51.75,51.83,18700.0,39.1654,39.2411,39.1654,39.226,18700.0
2009-12-24 10:30:00,51.82,51.82,51.75,51.79,8800.0,39.2184,39.2184,39.1654,39.1957,8800.0
2009-12-24 11:00:00,51.78,51.79,51.76,51.78,28000.0,39.1881,39.1957,39.173,39.1881,28000.0
2009-12-24 11:30:00,51.79,51.83,51.79,51.81,31600.0,39.1957,39.226,39.1957,39.2108,31600.0
2009-12-24 12:00:00,51.82,51.84,51.81,51.81,37300.0,39.2184,39.2335,39.2108,39.2108,37300.0
2009-12-24 12:30:00,51.82,51.85,51.81,51.83,17000.0,39.2184,39.2411,39.2108,39.226,17000.0
2009-12-28 09:30:00,51.95,52.05,51.95,51.98,37500.0,39.3168,39.3925,39.3168,39.3395,37500.0
2009-12-28 10:00:00,51.97,51.99,51.9,51.93,24000.0,39.3319,39.3471,39.2789,39.3016,24000.0
2009-12-28 10:30:00,51.92,51.93,51.88,51.91,21500.0,39.2941,39.3016,39.2638,39.2865,21500.0
2009-12-28 11:00:00,51.92,51.94,51.91,51.93,12100.0,39.2941,39.3092,39.2865,39.3016,12100.0
2009-12-28 11:30:00,51.93,51.96,51.92,51.92,19700.0,39.3016,39.3243,39.2941,39.2941,19700.0
2009-12-28 12:00:00,51.93,51.94,51.91,51.91,9900.0,39.3016,39.3092,39.2865,39.2865,9900.0
2009-12-28 12:30:00,51.93,51.93,51.91,51.93,8200.0,39.3016,39.3016,39.2865,39.3016,8200.0
2009-12-28 13:00:00,51.93,51.94,51.91,51.93,5900.0,39.3016,39.3092,39.2865,39.3016,5900.0
2009-12-28 13:30:00,51.91,51.91,51.88,51.9,2500.0,39.2865,39.2865,39.2638,39.2789,2500.0
2009-12-28 14:00:00,51.88,51.88,51.77,51.77,7900.0,39.2638,39.2638,39.1806,39.1806,7900.0
2009-12-28 14:30:00,51.78,51.83,51.76,51.83,9100.0,39.1881,39.226,39.173,39.226,9100.0
2009-12-28 15:00:00,51.82,51.86,51.8,51.81,24200.0,39.2184,39.2487,39.2033,39.2108,24200.0
2009-12-28 15:30:00,51.82,51.99,51.81,51.99,47400.0,39.2184,39.3471,39.2108,39.3471,47400.0
2009-12-29 09:30:00,52.03,52.14,52.01,52.04,43800.0,39.3773,39.4606,39.3622,39.3849,43800.0
2009-12-29 10:00:00,52.07,52.11,52.0,52.11,26100.0,39.4076,39.4379,39.3546,39.4379,26100.0
2009-12-29 10:30:00,52.1,52.11,52.05,52.05,10700.0,39.4303,39.4379,39.3925,39.3925,10700.0
2009-12-29 11:00:00,52.04,52.06,51.96,51.96,9400.0,39.3849,39.4,39.3243,39.3243,9400.0
2009-12-29 11:30:00,51.95,52.0,51.95,51.98,6800.0,39.3168,39.3546,39.3168,39.3395,6800.0
2009-12-29 12:00:00,51.98,52.0,51.95,51.95,14000.0,39.3395,39.3546,39.3168,39.3168,14000.0
2009-12-29 12:30:00,51.94,52.01,51.94,51.99,21500.0,39.3092,39.3622,39.3092,39.3471,21500.0
2009-12-29 13:00:00,51.96,51.99,51.95,51.97,8200.0,39.3243,39.3471,39.3168,39.3319,8200.0
2009-12-29 13:30:00,51.97,52.03,51.96,52.02,21600.0,39.3319,39.3773,39.3243,39.3698,21600.0
2009-12-29 14:00:00,52.02,52.02,51.99,52.01,64900.0,39.3698,39.3698,39.3471,39.3622,64900.0
2009-12-29 14:30:00,52.0,52.03,51.99,51.99,16700.0,39.3546,39.3773,39.3471,39.3471,16700.0
2009-12-29 15:00:00,51.98,52.06,51.98,52.05,82300.0,39.3395,39.4,39.3395,39.3925,82300.0
2009-12-29 15:30:00,52.06,52.06,51.91,51.92,30800.0,39.4,39.4,39.2865,39.2941,30800.0
2009-12-30 09:30:00,51.74,51.97,51.74,51.93,139300.0,39.1578,39.3319,39.1578,39.3016,139300.0
2009-12-30 10:00:00,51.93,51.96,51.9,51.91,49900.0,39.3016,39.3243,39.2789,39.2865,49900.0
2009-12-30 10:30:00,51.9,51.92,51.8,51.83,51800.0,39.2789,39.2941,39.2033,39.226,51800.0
2009-12-30 11:00:00,51.83,51.88,51.77,51.77,17100.0,39.226,39.2638,39.1806,39.1806,17100.0
2009-12-30 11:30:00,51.78,51.9,51.77,51.89,15100.0,39.1881,39.2789,39.1806,39.2714,15100.0
2009-12-30 12:00:00,51.9,51.9,51.88,51.89,22500.0,39.2789,39.2789,39.2638,39.2714,22500.0
2009-12-30 12:30:00,51.89,51.9,51.84,51.85,10700.0,39.2714,39.2789,39.2335,39.2411,10700.0
2009-12-30 13:00:00,51.86,51.9,51.8,51.8,9100.0,39.2487,39.2789,39.2033,39.2033,9100.0
2009-12-30 13:30:00,51.81,51.85,51.79,51.84,11200.0,39.2108,39.2411,39.1957,39.2335,11200.0
2009-12-30 14:00:00,51.85,51.86,51.84,51.84,7300.0,39.2411,39.2487,39.2335,39.2335,7300.0
2009-12-30 14:30:00,51.83,51.9,51.83,51.9,10300.0,39.226,39.2789,39.226,39.2789,10300.0
2009-12-30 15:00:00,51.89,51.89,51.84,51.87,11900.0,39.2714,39.2714,39.2335,39.2562,11900.0
2009-12-30 15:30:00,51.87,51.95,51.87,51.92,27100.0,39.2562,39.3168,39.2562,39.2941,27100.0
2009-12-31 09:30:00,51.99,52.01,51.92,51.92,23800.0,39.3471,39.3622,39.2941,39.2941,23800.0
2009-12-31 10:00:00,51.91,51.92,51.85,51.86,7300.0,39.2865,39.2941,39.2411,39.2487,7300.0
2009-12-31 10:30:00,51.85,51.85,51.82,51.84,9300.0,39.2411,39.2411,39.2184,39.2335,9300.0
2009-12-31 11:00:00,51.85,51.85,51.74,51.78,12300.0,39.2411,39.2411,39.1578,39.1881,12300.0
2009-12-31 11:30:00,51.76,51.81,51.75,51.8,6000.0,39.173,39.2108,39.1654,39.2033,6000.0
2009-12-31 12:00:00,51.78,51.82,51.78,51.8,76200.0,39.1881,39.2184,39.1881,39.2033,76200.0
2009-12-31 12:30:00,51.81,51.83,51.78,51.81,17900.0,39.2108,39.226,39.1881,39.2108,17900.0
2009-12-31 13:00:00,51.81,51.82,51.75,51.78,50700.0,39.2108,39.2184,39.1654,39.1881,50700.0
2009-12-31 13:30:00,51.8,51.82,51.79,51.81,10500.0,39.2033,39.2184,39.1957,39.2108,10500.0
2009-12-31 14:00:00,51.81,51.81,51.77,51.77,3400.0,39.2108,39.2108,39.1806,39.1806,3400.0
2009-12-31 14:30:00,51.78,51.82,51.77,51.82,30500.0,39.1881,39.2184,39.1806,39.2184,30500.0
2009-12-31 15:00:00,51.83,51.83,51.78,51.78,3800.0,39.226,39.226,39.1881,39.1881,3800.0
2009-12-31 15:30:00,51.8,51.8,51.45,51.45,37100.0,39.2033,39.2033,38.9384,38.9384,37100.0
2010-01-04 09:30:00,51.87,52.13,51.85,52.09,74000.0,39.2562,39.453,39.2411,39.4227,74000.0
2010-01-04 10:00:00,52.13,52.22,52.06,52.21,48100.0,39.453,39.5211,39.4,39.5136,48100.0
2010-01-04 10:30:00,52.23,52.27,52.2,52.2,27000.0,39.5287,39.559,39.506,39.506,27000.0
2010-01-04 11:00:00,52.21,52.29,52.21,52.27,34300.0,39.5136,39.5741,39.5136,39.559,34300.0
2010-01-04 11:30:00,52.28,52.34,52.27,52.32,12200.0,39.5665,39.6119,39.559,39.5968,12200.0
2010-01-04 12:00:00,52.32,52.34,52.3,52.34,8800.0,39.5968,39.6119,39.5817,39.6119,8800.0
2010-01-04 12:30:00,52.34,52.36,52.33,52.35,8500.0,39.6119,39.6271,39.6044,39.6195,8500.0
2010-01-04 13:00:00,52.36,52.38,52.33,52.38,6400.0,39.6271,39.6422,39.6044,39.6422,6400.0
2010-01-04 13:30:00,52.38,52.38,52.3,52.31,9500.0,39.6422,39.6422,39.5817,39.5892,9500.0
2010-01-04 14:00:00,52.31,52.33,52.3,52.32,29200.0,39.5892,39.6044,39.5817,39.5968,29200.0
2010-01-04 14:30:00,52.32,52.39,52.32,52.35,16700.0,39.5968,39.6498,39.5968,39.6195,16700.0
2010-01-04 15:00:00,52.34,52.4,52.32,52.34,19200.0,39.6119,39.6573,39.5968,39.6119,19200.0
2010-01-04 15:30:00,52.34,52.35,52.29,52.34,53900.0,39.6119,39.6195,39.5741,39.6119,53900.0
2010-01-05 09:30:00,52.35,52.38,52.21,52.22,134600.0,39.6195,39.6422,39.5136,39.5211,134600.0
2010-01-05 10:00:00,52.2,52.45,52.15,52.44,89700.0,39.506,39.6952,39.4681,39.6876,89700.0
2010-01-05 10:30:00,52.43,52.5,52.42,52.47,32100.0,39.6801,39.733,39.6725,39.7103,32100.0
2010-01-05 11:00:00,52.45,52.48,52.37,52.37,42900.0,39.6952,39.7179,39.6346,39.6346,42900.0
2010-01-05 11:30:00,52.34,52.39,52.33,52.38,6000.0,39.6119,39.6498,39.6044,39.6422,6000.0
2010-01-05 12:00:00,52.39,52.46,52.39,52.4,14500.0,39.6498,39.7028,39.6498,39.6573,14500.0
2010-01-05 12:30:00,52.4,52.4,52.34,52.36,18300.0,39.6573,39.6573,39.6119,39.6271,18300.0
2010-01-05 13:00:00,52.38,52.39,52.27,52.3,11800.0,39.6422,39.6498,39.559,39.5817,11800.0
2010-01-05 13:30:00,52.3,52.38,52.29,52.34,25800.0,39.5817,39.6422,39.5741,39.6119,25800.0
2010-01-05 14:00:00,52.35,52.37,52.24,52.29,25300.0,39.6195,39.6346,39.5363,39.5741,25300.0
2010-01-05 14:30:00,52.3,52.4,52.3,52.37,18200.0,39.5817,39.6573,39.5817,39.6346,18200.0
2010-01-05 15:00:00,52.38,52.45,52.38,52.44,15000.0,39.6422,39.6952,39.6422,39.6876,15000.0
2010-01-05 15:30:00,52.46,52.53,52.44,52.5,52000.0,39.7028,39.7557,39.6876,39.733,52000.0
2010-01-06 09:30:00,52.5,52.53,52.4,52.47,81000.0,39.733,39.7557,39.6573,39.7103,81000.0
2010-01-06 10:00:00,52.45,52.57,52.44,52.52,48400.0,39.6952,39.786,39.6876,39.7482,48400.0
2010-01-06 10:30:00,52.49,52.54,52.43,52.53,62700.0,39.7255,39.7633,39.6801,39.7557,62700.0
2010-01-06 11:00:00,52.54,52.59,52.52,52.55,64300.0,39.7633,39.8011,39.7482,39.7709,64300.0
2010-01-06 11:30:00,52.54,52.59,52.5,52.5,62600.0,39.7633,39.8011,39.733,39.733,62600.0
2010-01-06 12:00:00,52.51,52.53,52.42,52.42,48100.0,39.7406,39.7557,39.6725,39.6725,48100.0
2010-01-06 12:30:00,52.43,52.49,52.42,52.48,28300.0,39.6801,39.7255,39.6725,39.7179,28300.0
2010-01-06 13:00:00,52.49,52.54,52.49,52.54,12000.0,39.7255,39.7633,39.7255,39.7633,12000.0
2010-01-06 13:30:00,52.52,52.53,52.43,52.47,21000.0,39.7482,39.7557,39.6801,39.7103,21000.0
2010-01-06 14:00:00,52.47,52.56,52.47,52.56,72300.0,39.7103,39.7784,39.7103,39.7784,72300.0
2010-01-06 14:30:00,52.56,52.63,52.55,52.61,77100.0,39.7784,39.8314,39.7709,39.8163,77100.0
2010-01-06 15:00:00,52.6,52.61,52.53,52.56,65300.0,39.8087,39.8163,39.7557,39.7784,65300.0
2010-01-06 15:30:00,52.56,52.57,52.46,52.5,95000.0,39.7784,39.786,39.7028,39.733,95000.0
2010-01-07 09:30:00,52.46,52.49,52.27,52.28,129400.0,39.7028,39.7255,39.559,39.5665,129400.0
2010-01-07 10:00:00,52.28,52.41,52.28,52.39,81600.0,39.5665,39.6649,39.5665,39.6498,81600.0
2010-01-07 10:30:00,52.41,52.59,52.39,52.56,88600.0,39.6649,39.8011,39.6498,39.7784,88600.0
2010-01-07 11:00:00,52.55,52.58,52.53,52.54,111000.0,39.7709,39.7936,39.7557,39.7633,111000.0
2010-01-07 11:30:00,52.57,52.57,52.5,52.55,167200.0,39.786,39.786,39.733,39.7709,167200.0
2010-01-07 12:00:00,52.55,52.64,52.54,52.6,196300.0,39.7709,39.839,39.7633,39.8087,196300.0
2010-01-07 12:30:00,52.6,52.66,52.58,52.59,127200.0,39.8087,39.8541,39.7936,39.8011,127200.0
2010-01-07 13:00:00,52.6,52.63,52.56,52.61,85100.0,39.8087,39.8314,39.7784,39.8163,85100.0
2010-01-07 13:30:00,52.63,52.65,52.6,52.62,118700.0,39.8314,39.8466,39.8087,39.8238,118700.0
2010-01-07 14:00:00,52.61,52.68,52.6,52.67,109700.0,39.8163,39.8693,39.8087,39.8617,109700.0
2010-01-07 14:30:00,52.68,52.79,52.68,52.74,99100.0,39.8693,39.9525,39.8693,39.9147,99100.0
2010-01-07 15:00:00,52.73,52.74,52.6,52.71,169200.0,39.9071,39.9147,39.8087,39.892,169200.0
2010-01-07 15:30:00,52.72,52.78,52.7,52.73,169000.0,39.8995,39.9449,39.8844,39.9071,169000.0
2010-01-08 09:30:00,52.58,52.69,52.52,52.68,170200.0,39.7936,39.8768,39.7482,39.8693,170200.0
2010-01-08 10:00:00,52.7,52.73,52.66,52.71,236400.0,39.8844,39.9071,39.8541,39.892,236400.0
2010-01-08 10:30:00,52.7,52.73,52.62,52.71,37500.0,39.8844,39.9071,39.8238,39.892,37500.0
2010-01-08 11:00:00,52.71,52.74,52.66,52.7,27200.0,39.892,39.9147,39.8541,39.8844,27200.0
2010-01-08 11:30:00,52.71,52.72,52.64,52.71,16700.0,39.892,39.8995,39.839,39.892,16700.0
2010-01-08 12:00:00,52.71,52.72,52.67,52.71,19100.0,39.892,39.8995,39.8617,39.892,19100.0
2010-01-08 12:30:00,52.72,52.72,52.67,52.68,15200.0,39.8995,39.8995,39.8617,39.8693,15200.0
2010-01-08 13:00:00,52.67,52.74,52.67,52.7,13400.0,39.8617,39.9147,39.8617,39.8844,13400.0
2010-01-08 13:30:00,52.72,52.77,52.66,52.68,28900.0,39.8995,39.9374,39.8541,39.8693,28900.0
2010-01-08 14:00:00,52.66,52.69,52.64,52.67,21200.0,39.8541,39.8768,39.839,39.8617,21200.0
2010-01-08 14:30:00,52.69,52.71,52.66,52.69,15600.0,39.8768,39.892,39.8541,39.8768,15600.0
2010-01-08 15:00:00,52.68,52.73,52.66,52.72,13300.0,39.8693,39.9071,39.8541,39.8995,13300.0
2010-01-08 15:30:00,52.71,52.9,52.69,52.88,41400.0,39.892,40.0358,39.8768,40.0206,41400.0
2010-01-11 09:30:00,53.07,53.12,52.86,52.86,102000.0,40.1644,40.2023,40.0055,40.0055,102000.0
2010-01-11 10:00:00,52.88,52.93,52.77,52.86,48200.0,40.0206,40.0585,39.9374,40.0055,48200.0
2010-01-11 10:30:00,52.87,52.93,52.83,52.9,35100.0,40.0131,40.0585,39.9828,40.0358,35100.0
2010-01-11 11:00:00,52.9,52.9,52.78,52.79,13800.0,40.0358,40.0358,39.9449,39.9525,13800.0
2010-01-11 11:30:00,52.82,52.87,52.8,52.87,16800.0,39.9752,40.0131,39.9601,40.0131,16800.0
2010-01-11 12:00:00,52.88,52.89,52.84,52.85,5900.0,40.0206,40.0282,39.9903,39.9979,5900.0
2010-01-11 12:30:00,52.85,52.85,52.72,52.77,23200.0,39.9979,39.9979,39.8995,39.9374,23200.0
2010-01-11 13:00:00,52.78,52.81,52.75,52.79,25200.0,39.9449,39.9676,39.9222,39.9525,25200.0
2010-01-11 13:30:00,52.79,52.87,52.78,52.83,29500.0,39.9525,40.0131,39.9449,39.9828,29500.0
2010-01-11 14:00:00,52.83,52.88,52.8,52.84,36700.0,39.9828,40.0206,39.9601,39.9903,36700.0
2010-01-11 14:30:00,52.82,52.87,52.82,52.86,38400.0,39.9752,40.0131,39.9752,40.0055,38400.0
2010-01-11 15:00:00,52.85,52.98,52.85,52.98,363800.0,39.9979,40.0963,39.9979,40.0963,363800.0
2010-01-11 15:30:00,52.98,53.01,52.94,52.95,65500.0,40.0963,40.119,40.066,40.0736,65500.0
2010-01-12 09:30:00,52.6,52.73,52.5,52.71,103700.0,39.8087,39.9071,39.733,39.892,103700.0
2010-01-12 10:00:00,52.72,52.75,52.61,52.71,55200.0,39.8995,39.9222,39.8163,39.892,55200.0
2010-01-12 10:30:00,52.73,52.74,52.66,52.73,28700.0,39.9071,39.9147,39.8541,39.9071,28700.0
2010-01-12 11:00:00,52.7,52.71,52.66,52.7,12500.0,39.8844,39.892,39.8541,39.8844,12500.0
2010-01-12 11:30:00,52.71,52.72,52.58,52.6,15900.0,39.892,39.8995,39.7936,39.8087,15900.0
2010-01-12 12:00:00,52.58,52.58,52.43,52.43,27800.0,39.7936,39.7936,39.6801,39.6801,27800.0
2010-01-12 12:30:00,52.44,52.46,52.34,52.37,30200.0,39.6876,39.7028,39.6119,39.6346,30200.0
2010-01-12 13:00:00,52.39,52.42,52.33,52.37,12500.0,39.6498,39.6725,39.6044,39.6346,12500.0
2010-01-12 13:30:00,52.38,52.47,52.37,52.47,17200.0,39.6422,39.7103,39.6346,39.7103,17200.0
2010-01-12 14:00:00,52.46,52.46,52.39,52.44,72300.0,39.7028,39.7028,39.6498,39.6876,72300.0
2010-01-12 14:30:00,52.42,52.5,52.36,52.49,23400.0,39.6725,39.733,39.6271,39.7255,23400.0
2010-01-12 15:00:00,52.49,52.49,52.4,52.46,22200.0,39.7255,39.7255,39.6573,39.7028,22200.0
2010-01-12 15:30:00,52.46,52.54,52.34,52.53,72500.0,39.7028,39.7633,39.6119,39.7557,72500.0
2010-01-13 09:30:00,52.62,52.7,52.53,52.55,95600.0,39.8238,39.8844,39.7557,39.7709,95600.0
2010-01-13 10:00:00,52.56,52.59,52.39,52.44,81600.0,39.7784,39.8011,39.6498,39.6876,81600.0
2010-01-13 10:30:00,52.44,52.54,52.4,52.53,47300.0,39.6876,39.7633,39.6573,39.7557,47300.0
2010-01-13 11:00:00,52.56,52.68,52.53,52.65,16300.0,39.7784,39.8693,39.7557,39.8466,16300.0
2010-01-13 11:30:00,52.69,52.72,52.67,52.7,12500.0,39.8768,39.8995,39.8617,39.8844,12500.0
2010-01-13 12:00:00,52.72,52.84,52.72,52.81,37200.0,39.8995,39.9903,39.8995,39.9676,37200.0
2010-01-13 12:30:00,52.8,52.9,52.8,52.83,35800.0,39.9601,40.0358,39.9601,39.9828,35800.0
2010-01-13 13:00:00,52.83,52.87,52.79,52.83,24000.0,39.9828,40.0131,39.9525,39.9828,24000.0
2010-01-13 13:30:00,52.83,52.87,52.78,52.78,23900.0,39.9828,40.0131,39.9449,39.9449,23900.0
2010-01-13 14:00:00,52.79,52.87,52.79,52.84,17700.0,39.9525,40.0131,39.9525,39.9903,17700.0
2010-01-13 14:30:00,52.84,52.95,52.84,52.95,17000.0,39.9903,40.0736,39.9903,40.0736,17000.0
2010-01-13 15:00:00,52.95,53.01,52.89,52.98,28300.0,40.0736,40.119,40.0282,40.0963,28300.0
2010-01-13 15:30:00,52.98,53.06,52.91,52.93,75900.0,40.0963,40.1568,40.0433,40.0585,75900.0
2010-01-14 09:30:00,52.87,52.99,52.86,52.94,48500.0,40.0131,40.1039,40.0055,40.066,48500.0
2010-01-14 10:00:00,52.95,53.1,52.92,53.04,112200.0,40.0736,40.1871,40.0509,40.1417,112200.0
2010-01-14 10:30:00,53.04,53.08,52.94,52.94,49300.0,40.1417,40.172,40.066,40.066,49300.0
2010-01-14 11:00:00,52.94,52.97,52.89,52.96,18900.0,40.066,40.0887,40.0282,40.0812,18900.0
2010-01-14 11:30:00,52.97,53.01,52.94,52.95,12400.0,40.0887,40.119,40.066,40.0736,12400.0
2010-01-14 12:00:00,52.96,53.01,52.95,53.0,9100.0,40.0812,40.119,40.0736,40.1114,9100.0
2010-01-14 12:30:00,52.99,53.04,52.99,53.02,9700.0,40.1039,40.1417,40.1039,40.1266,9700.0
2010-01-14 13:00:00,53.03,53.04,53.01,53.03,9900.0,40.1341,40.1417,40.119,40.1341,9900.0
2010-01-14 13:30:00,53.06,53.11,53.05,53.06,6600.0,40.1568,40.1947,40.1493,40.1568,6600.0
2010-01-14 14:00:00,53.07,53.11,53.05,53.07,7300.0,40.1644,40.1947,40.1493,40.1644,7300.0
2010-01-14 14:30:00,53.06,53.14,53.05,53.12,13300.0,40.1568,40.2174,40.1493,40.2023,13300.0
2010-01-14 15:00:00,53.14,53.18,53.12,53.13,20500.0,40.2174,40.2477,40.2023,40.2098,20500.0
2010-01-14 15:30:00,53.13,53.15,53.06,53.08,45800.0,40.2098,40.225,40.1568,40.172,45800.0
2010-01-15 09:30:00,52.93,53.06,52.74,52.79,145600.0,40.0585,40.1568,39.9147,39.9525,145600.0
2010-01-15 10:00:00,52.78,52.78,52.55,52.65,52600.0,39.9449,39.9449,39.7709,39.8466,52600.0
2010-01-15 10:30:00,52.64,52.64,52.49,52.49,59100.0,39.839,39.839,39.7255,39.7255,59100.0
2010-01-15 11:00:00,52.56,52.58,52.51,52.53,28500.0,39.7784,39.7936,39.7406,39.7557,28500.0
2010-01-15 11:30:00,52.52,52.55,52.46,52.49,25300.0,39.7482,39.7709,39.7028,39.7255,25300.0
2010-01-15 12:00:00,52.49,52.54,52.38,52.38,58300.0,39.7255,39.7633,39.6422,39.6422,58300.0
2010-01-15 12:30:00,52.37,52.42,52.31,52.39,70400.0,39.6346,39.6725,39.5892,39.6498,70400.0
2010-01-15 13:00:00,52.41,52.42,52.35,52.42,13300.0,39.6649,39.6725,39.6195,39.6725,13300.0
2010-01-15 13:30:00,52.41,52.46,52.38,52.42,13800.0,39.6649,39.7028,39.6422,39.6725,13800.0
2010-01-15 14:00:00,52.45,52.47,52.43,52.43,11700.0,39.6952,39.7103,39.6801,39.6801,11700.0
2010-01-15 14:30:00,52.4,52.42,52.37,52.41,6900.0,39.6573,39.6725,39.6346,39.6649,6900.0
2010-01-15 15:00:00,52.42,52.56,52.42,52.52,23100.0,39.6725,39.7784,39.6725,39.7482,23100.0
2010-01-15 15:30:00,52.55,52.56,52.49,52.51,60100.0,39.7709,39.7784,39.7255,39.7406,60100.0
2010-01-19 09:30:00,52.5,52.79,52.06,52.78,592900.0,39.733,39.9525,39.4,39.9449,592900.0
2010-01-19 10:00:00,52.75,52.88,52.74,52.84,103400.0,39.9222,40.0206,39.9147,39.9903,103400.0
2010-01-19 10:30:00,52.83,52.95,52.81,52.91,55500.0,39.9828,40.0736,39.9676,40.0433,55500.0
2010-01-19 11:00:00,52.92,52.92,52.87,52.9,42300.0,40.0509,40.0509,40.0131,40.0358,42300.0
2010-01-19 11:30:00,52.9,52.92,52.86,52.89,55400.0,40.0358,40.0509,40.0055,40.0282,55400.0
2010-01-19 12:00:00,52.91,53.04,52.9,53.03,34600.0,40.0433,40.1417,40.0358,40.1341,34600.0
2010-01-19 12:30:00,53.04,53.11,53.02,53.1,19000.0,40.1417,40.1947,40.1266,40.1871,19000.0
2010-01-19 13:00:00,53.06,53.07,53.02,53.04,31000.0,40.1568,40.1644,40.1266,40.1417,31000.0
2010-01-19 13:30:00,53.04,53.06,53.03,53.06,12000.0,40.1417,40.1568,40.1341,40.1568,12000.0
2010-01-19 14:00:00,53.06,53.08,53.05,53.08,10300.0,40.1568,40.172,40.1493,40.172,10300.0
2010-01-19 14:30:00,53.06,53.06,53.03,53.05,22000.0,40.1568,40.1568,40.1341,40.1493,22000.0
2010-01-19 15:00:00,53.04,53.15,53.01,53.14,22100.0,40.1417,40.225,40.119,40.2174,22100.0
2010-01-19 15:30:00,53.13,53.16,53.08,53.12,50800.0,40.2098,40.2325,40.172,40.2023,50800.0
2010-01-20 09:30:00,52.74,52.8,52.58,52.65,147900.0,39.9147,39.9601,39.7936,39.8466,147900.0
2010-01-20 10:00:00,52.65,52.67,52.43,52.43,64900.0,39.8466,39.8617,39.6801,39.6801,64900.0
2010-01-20 10:30:00,52.39,52.5,52.33,52.35,22300.0,39.6498,39.733,39.6044,39.6195,22300.0
2010-01-20 11:00:00,52.34,52.35,52.21,52.33,18500.0,39.6119,39.6195,39.5136,39.6044,18500.0
2010-01-20 11:30:00,52.3,52.33,52.29,52.31,7600.0,39.5817,39.6044,39.5741,39.5892,7600.0
2010-01-20 12:00:00,52.32,52.36,52.26,52.34,16900.0,39.5968,39.6271,39.5514,39.6119,16900.0
2010-01-20 12:30:00,52.36,52.36,52.25,52.28,11200.0,39.6271,39.6271,39.5438,39.5665,11200.0
2010-01-20 13:00:00,52.3,52.3,52.23,52.27,11300.0,39.5817,39.5817,39.5287,39.559,11300.0
2010-01-20 13:30:00,52.25,52.44,52.25,52.41,17800.0,39.5438,39.6876,39.5438,39.6649,17800.0
2010-01-20 14:00:00,52.4,52.45,52.37,52.39,34800.0,39.6573,39.6952,39.6346,39.6498,34800.0
2010-01-20 14:30:00,52.39,52.53,52.38,52.5,16100.0,39.6498,39.7557,39.6422,39.733,16100.0
2010-01-20 15:00:00,52.51,52.57,52.48,52.56,16400.0,39.7406,39.786,39.7179,39.7784,16400.0
2010-01-20 15:30:00,52.57,52.64,52.49,52.58,27300.0,39.786,39.839,39.7255,39.7936,27300.0
2010-01-21 09:30:00,52.62,52.74,52.46,52.47,43800.0,39.8238,39.9147,39.7028,39.7103,43800.0
2010-01-21 10:00:00,52.49,52.62,51.98,52.0,57700.0,39.7255,39.8238,39.3395,39.3546,57700.0
2010-01-21 10:30:00,51.97,52.02,51.83,51.91,24000.0,39.3319,39.3698,39.226,39.2865,24000.0
2010-01-21 11:00:00,51.89,51.91,51.68,51.75,18600.0,39.2714,39.2865,39.1124,39.1654,18600.0
2010-01-21 11:30:00,51.76,51.76,51.46,51.57,60000.0,39.173,39.173,38.9459,39.0292,60000.0
2010-01-21 12:00:00,51.56,51.75,51.53,51.53,41100.0,39.0216,39.1654,38.9989,38.9989,41100.0
2010-01-21 12:30:00,51.53,51.59,51.44,51.5,20100.0,38.9989,39.0443,38.9308,38.9762,20100.0
2010-01-21 13:00:00,51.5,51.59,51.41,51.57,20200.0,38.9762,39.0443,38.9081,39.0292,20200.0
2010-01-21 13:30:00,51.58,51.68,51.58,51.65,24000.0,39.0368,39.1124,39.0368,39.0897,24000.0
2010-01-21 14:00:00,51.67,51.77,51.54,51.76,14800.0,39.1049,39.1806,39.0065,39.173,14800.0
2010-01-21 14:30:00,51.76,51.82,51.64,51.68,53000.0,39.173,39.2184,39.0822,39.1124,53000.0
2010-01-21 15:00:00,51.69,51.69,51.48,51.56,30300.0,39.12,39.12,38.9611,39.0216,30300.0
2010-01-21 15:30:00,51.53,51.7,51.49,51.5,39300.0,38.9989,39.1276,38.9686,38.9762,39300.0
2010-01-22 09:30:00,51.34,51.51,51.2,51.36,127400.0,38.8551,38.9838,38.7492,38.8703,127400.0
2010-01-22 10:00:00,51.38,51.4,51.03,51.3,103300.0,38.8854,38.9005,38.6205,38.8248,103300.0
2010-01-22 10:30:00,51.31,51.41,51.2,51.35,92800.0,38.8324,38.9081,38.7492,38.8627,92800.0
2010-01-22 11:00:00,51.37,51.48,51.26,51.45,80700.0,38.8778,38.9611,38.7946,38.9384,80700.0
2010-01-22 11:30:00,51.44,51.44,51.23,51.26,23600.0,38.9308,38.9308,38.7719,38.7946,23600.0
2010-01-22 12:00:00,51.27,51.33,51.19,51.32,21400.0,38.8021,38.8476,38.7416,38.84,21400.0
2010-01-22 12:30:00,51.33,51.36,51.19,51.2,28000.0,38.8476,38.8703,38.7416,38.7492,28000.0
2010-01-22 13:00:00,51.2,51.2,51.11,51.13,16500.0,38.7492,38.7492,38.6811,38.6962,16500.0
2010-01-22 13:30:00,51.14,51.14,50.98,51.02,42600.0,38.7038,38.7038,38.5827,38.6129,42600.0
2010-01-22 14:00:00,51.03,51.08,50.93,50.95,32300.0,38.6205,38.6583,38.5448,38.56,32300.0
2010-01-22 14:30:00,50.95,51.02,50.72,50.72,51300.0,38.56,38.6129,38.3859,38.3859,51300.0
2010-01-22 15:00:00,50.69,50.81,50.43,50.56,97400.0,38.3632,38.454,38.1664,38.2648,97400.0
2010-01-22 15:30:00,50.57,50.59,50.27,50.33,124900.0,38.2724,38.2875,38.0453,38.0907,124900.0
2010-01-25 09:30:00,50.77,50.85,50.68,50.77,91500.0,38.4237,38.4843,38.3556,38.4237,91500.0
2010-01-25 10:00:00,50.76,50.8,50.53,50.72,147900.0,38.4162,38.4464,38.2421,38.3859,147900.0
2010-01-25 10:30:00,50.71,50.73,50.57,50.69,74700.0,38.3783,38.3935,38.2724,38.3632,74700.0
2010-01-25 11:00:00,50.66,50.69,50.49,50.63,27400.0,38.3405,38.3632,38.2118,38.3178,27400.0
2010-01-25 11:30:00,50.55,50.69,50.45,50.66,13200.0,38.2572,38.3632,38.1815,38.3405,13200.0
2010-01-25 12:00:00,50.64,50.77,50.64,50.72,10500.0,38.3253,38.4237,38.3253,38.3859,10500.0
2010-01-25 12:30:00,50.7,50.8,50.7,50.77,17100.0,38.3708,38.4464,38.3708,38.4237,17100.0
2010-01-25 13:00:00,50.75,50.8,50.69,50.77,24100.0,38.4086,38.4464,38.3632,38.4237,24100.0
2010-01-25 13:30:00,50.77,50.77,50.66,50.73,28200.0,38.4237,38.4237,38.3405,38.3935,28200.0
2010-01-25 14:00:00,50.72,50.82,50.72,50.82,15200.0,38.3859,38.4616,38.3859,38.4616,15200.0
2010-01-25 14:30:00,50.81,50.87,50.74,50.87,14900.0,38.454,38.4994,38.401,38.4994,14900.0
2010-01-25 15:00:00,50.89,50.9,50.73,50.73,39200.0,38.5145,38.5221,38.3935,38.3935,39200.0
2010-01-25 15:30:00,50.74,50.82,50.54,50.55,144600.0,38.401,38.4616,38.2497,38.2572,144600.0
2010-01-26 09:30:00,50.38,50.53,50.28,50.33,166400.0,38.1286,38.2421,38.0529,38.0907,166400.0
2010-01-26 10:00:00,50.42,50.72,50.35,50.59,138600.0,38.1588,38.3859,38.1059,38.2875,138600.0
2010-01-26 10:30:00,50.57,50.66,50.54,50.56,23100.0,38.2724,38.3405,38.2497,38.2648,23100.0
2010-01-26 11:00:00,50.57,50.71,50.57,50.71,13200.0,38.2724,38.3783,38.2724,38.3783,13200.0
2010-01-26 11:30:00,50.72,50.82,50.69,50.8,36000.0,38.3859,38.4616,38.3632,38.4464,36000.0
2010-01-26 12:00:00,50.79,50.86,50.75,50.84,26400.0,38.4389,38.4918,38.4086,38.4767,26400.0
2010-01-26 12:30:00,50.85,50.94,50.81,50.93,24600.0,38.4843,38.5524,38.454,38.5448,24600.0
2010-01-26 13:00:00,50.92,50.92,50.8,50.84,25700.0,38.5373,38.5373,38.4464,38.4767,25700.0
2010-01-26 13:30:00,50.84,50.91,50.82,50.9,33500.0,38.4767,38.5297,38.4616,38.5221,33500.0
2010-01-26 14:00:00,50.93,50.93,50.73,50.74,19700.0,38.5448,38.5448,38.3935,38.401,19700.0
2010-01-26 14:30:00,50.73,50.79,50.68,50.77,36200.0,38.3935,38.4389,38.3556,38.4237,36200.0
2010-01-26 15:00:00,50.78,50.78,50.54,50.57,44300.0,38.4313,38.4313,38.2497,38.2724,44300.0
2010-01-26 15:30:00,50.57,50.62,50.33,50.37,51100.0,38.2724,38.3102,38.0907,38.121,51100.0
2010-01-27 09:30:00,50.26,50.47,50.2,50.36,155700.0,38.0378,38.1967,37.9923,38.1134,155700.0
2010-01-27 10:00:00,50.35,50.41,50.11,50.29,44400.0,38.1059,38.1513,37.9242,38.0605,44400.0
2010-01-27 10:30:00,50.33,50.43,50.17,50.42,39500.0,38.0907,38.1664,37.9696,38.1588,39500.0
2010-01-27 11:00:00,50.41,50.41,50.24,50.33,51800.0,38.1513,38.1513,38.0226,38.0907,51800.0
2010-01-27 11:30:00,50.32,50.38,50.26,50.33,118100.0,38.0832,38.1286,38.0378,38.0907,118100.0
2010-01-27 12:00:00,50.35,50.36,50.24,50.3,48100.0,38.1059,38.1134,38.0226,38.068,48100.0
2010-01-27 12:30:00,50.29,50.3,50.17,50.21,62900.0,38.0605,38.068,37.9696,37.9999,62900.0
2010-01-27 13:00:00,50.21,50.26,50.15,50.17,71400.0,37.9999,38.0378,37.9545,37.9696,71400.0
2010-01-27 13:30:00,50.16,50.25,50.16,50.21,87100.0,37.9621,38.0302,37.9621,37.9999,87100.0
2010-01-27 14:00:00,50.2,50.35,50.0,50.21,81000.0,37.9923,38.1059,37.841,37.9999,81000.0
2010-01-27 14:30:00,50.23,50.6,50.2,50.55,83500.0,38.015,38.2951,37.9923,38.2572,83500.0
2010-01-27 15:00:00,50.57,50.61,50.32,50.59,64800.0,38.2724,38.3026,38.0832,38.2875,64800.0
2010-01-27 15:30:00,50.6,50.79,50.6,50.66,84900.0,38.2951,38.4389,38.2951,38.3405,84900.0
2010-01-28 09:30:00,50.87,50.87,50.47,50.57,111300.0,38.4994,38.4994,38.1967,38.2724,111300.0
2010-01-28 10:00:00,50.57,50.57,50.26,50.36,82800.0,38.2724,38.2724,38.0378,38.1134,82800.0
2010-01-28 10:30:00,50.32,50.44,50.21,50.27,26100.0,38.0832,38.174,37.9999,38.0453,26100.0
2010-01-28 11:00:00,50.23,50.23,50.06,50.09,36200.0,38.015,38.015,37.8864,37.9091,36200.0
2010-01-28 11:30:00,50.08,50.11,49.78,49.97,121200.0,37.9015,37.9242,37.6745,37.8183,121200.0
2010-01-28 12:00:00,49.97,49.99,49.86,49.89,60500.0,37.8183,37.8334,37.735,37.7577,60500.0
2010-01-28 12:30:00,49.89,50.05,49.88,50.05,57100.0,37.7577,37.8788,37.7502,37.8788,57100.0
2010-01-28 13:00:00,50.07,50.19,50.03,50.17,62400.0,37.894,37.9848,37.8637,37.9696,62400.0
2010-01-28 13:30:00,50.2,50.29,50.15,50.18,22400.0,37.9923,38.0605,37.9545,37.9772,22400.0
2010-01-28 14:00:00,50.16,50.19,50.02,50.17,46100.0,37.9621,37.9848,37.8561,37.9696,46100.0
2010-01-28 14:30:00,50.15,50.28,50.07,50.21,46400.0,37.9545,38.0529,37.894,37.9999,46400.0
2010-01-28 15:00:00,50.19,50.39,50.19,50.33,36600.0,37.9848,38.1361,37.9848,38.0907,36600.0
2010-01-28 15:30:00,50.3,50.44,50.04,50.07,129300.0,38.068,38.174,37.8713,37.894,129300.0
2010-01-29 09:30:00,50.34,50.5,50.18,50.39,152900.0,38.0983,38.2194,37.9772,38.1361,152900.0
2010-01-29 10:00:00,50.39,50.61,50.28,50.59,23200.0,38.1361,38.3026,38.0529,38.2875,23200.0
2010-01-29 10:30:00,50.62,50.63,50.33,50.41,21800.0,38.3102,38.3178,38.0907,38.1513,21800.0
2010-01-29 11:00:00,50.4,50.43,50.12,50.16,44000.0,38.1437,38.1664,37.9318,37.9621,44000.0
2010-01-29 11:30:00,50.18,50.22,50.03,50.06,25000.0,37.9772,38.0075,37.8637,37.8864,25000.0
2010-01-29 12:00:00,50.02,50.17,49.96,50.16,14700.0,37.8561,37.9696,37.8107,37.9621,14700.0
2010-01-29 12:30:00,50.15,50.24,50.08,50.24,11000.0,37.9545,38.0226,37.9015,38.0226,11000.0
2010-01-29 13:00:00,50.23,50.25,50.16,50.19,39300.0,38.015,38.0302,37.9621,37.9848,39300.0
2010-01-29 13:30:00,50.19,50.21,49.94,50.0,29500.0,37.9848,37.9999,37.7956,37.841,29500.0
2010-01-29 14:00:00,49.97,50.09,49.93,49.97,60500.0,37.8183,37.9091,37.788,37.8183,60500.0
2010-01-29 14:30:00,49.97,49.97,49.67,49.79,39800.0,37.8183,37.8183,37.5912,37.682,39800.0
2010-01-29 15:00:00,49.78,49.81,49.57,49.65,73100.0,37.6745,37.6972,37.5155,37.5761,73100.0
2010-01-29 15:30:00,49.66,49.84,49.52,49.61,136200.0,37.5837,37.7199,37.4777,37.5458,136200.0
2010-02-01 09:30:00,50.0,50.09,49.9,50.02,57900.0,37.841,37.9091,37.7653,37.8561,57900.0
2010-02-01 10:00:00,50.06,50.17,49.91,50.1,81500.0,37.8864,37.9696,37.7729,37.9167,81500.0
2010-02-01 10:30:00,50.13,50.17,49.97,49.98,65400.0,37.9394,37.9696,37.8183,37.8258,65400.0
2010-02-01 11:00:00,49.95,50.19,49.95,50.17,26200.0,37.8031,37.9848,37.8031,37.9696,26200.0
2010-02-01 11:30:00,50.16,50.17,50.02,50.02,25100.0,37.9621,37.9696,37.8561,37.8561,25100.0
2010-02-01 12:00:00,50.03,50.07,50.0,50.05,15900.0,37.8637,37.894,37.841,37.8788,15900.0
2010-02-01 12:30:00,50.06,50.19,50.05,50.16,14300.0,37.8864,37.9848,37.8788,37.9621,14300.0
2010-02-01 13:00:00,50.12,50.24,50.1,50.21,11100.0,37.9318,38.0226,37.9167,37.9999,11100.0
2010-02-01 13:30:00,50.21,50.22,50.14,50.18,21600.0,37.9999,38.0075,37.9469,37.9772,21600.0
2010-02-01 14:00:00,50.18,50.2,50.04,50.11,35300.0,37.9772,37.9923,37.8713,37.9242,35300.0
2010-02-01 14:30:00,50.12,50.23,50.12,50.15,29100.0,37.9318,38.015,37.9318,37.9545,29100.0
2010-02-01 15:00:00,50.15,50.21,50.07,50.17,180800.0,37.9545,37.9999,37.894,37.9696,180800.0
2010-02-01 15:30:00,50.18,50.27,50.12,50.25,62400.0,37.9772,38.0453,37.9318,38.0302,62400.0
2010-02-02 09:30:00,50.41,50.41,50.22,50.28,79200.0,38.1513,38.1513,38.0075,38.0529,79200.0
2010-02-02 10:00:00,50.31,50.56,50.21,50.55,39000.0,38.0756,38.2648,37.9999,38.2572,39000.0
2010-02-02 10:30:00,50.58,50.68,50.58,50.63,34200.0,38.2799,38.3556,38.2799,38.3178,34200.0
2010-02-02 11:00:00,50.63,50.63,50.52,50.62,72800.0,38.3178,38.3178,38.2345,38.3102,72800.0
2010-02-02 11:30:00,50.63,50.67,50.6,50.63,27000.0,38.3178,38.348,38.2951,38.3178,27000.0
2010-02-02 12:00:00,50.64,50.76,50.6,50.76,20900.0,38.3253,38.4162,38.2951,38.4162,20900.0
2010-02-02 12:30:00,50.75,50.78,50.72,50.76,17000.0,38.4086,38.4313,38.3859,38.4162,17000.0
2010-02-02 13:00:00,50.79,50.79,50.7,50.77,12100.0,38.4389,38.4389,38.3708,38.4237,12100.0
2010-02-02 13:30:00,50.78,50.89,50.78,50.85,16800.0,38.4313,38.5145,38.4313,38.4843,16800.0
2010-02-02 14:00:00,50.87,50.89,50.74,50.8,27400.0,38.4994,38.5145,38.401,38.4464,27400.0
2010-02-02 14:30:00,50.81,50.82,50.69,50.77,41300.0,38.454,38.4616,38.3632,38.4237,41300.0
2010-02-02 15:00:00,50.78,50.96,50.75,50.88,45700.0,38.4313,38.5675,38.4086,38.507,45700.0
2010-02-02 15:30:00,50.88,50.92,50.82,50.85,60100.0,38.507,38.5373,38.4616,38.4843,60100.0
2010-02-03 09:30:00,50.68,50.91,50.65,50.91,56500.0,38.3556,38.5297,38.3329,38.5297,56500.0
2010-02-03 10:00:00,50.88,50.89,50.63,50.65,61500.0,38.507,38.5145,38.3178,38.3329,61500.0
2010-02-03 10:30:00,50.66,50.7,50.55,50.67,35200.0,38.3405,38.3708,38.2572,38.348,35200.0
2010-02-03 11:00:00,50.68,50.74,50.62,50.64,26200.0,38.3556,38.401,38.3102,38.3253,26200.0
2010-02-03 11:30:00,50.66,50.66,50.5,50.52,21500.0,38.3405,38.3405,38.2194,38.2345,21500.0
2010-02-03 12:00:00,50.51,50.63,50.51,50.57,58000.0,38.227,38.3178,38.227,38.2724,58000.0
2010-02-03 12:30:00,50.6,50.68,50.6,50.65,29300.0,38.2951,38.3556,38.2951,38.3329,29300.0
2010-02-03 13:00:00,50.65,50.8,50.65,50.74,19700.0,38.3329,38.4464,38.3329,38.401,19700.0
2010-02-03 13:30:00,50.74,50.81,50.67,50.71,21400.0,38.401,38.454,38.348,38.3783,21400.0
2010-02-03 14:00:00,50.72,50.74,50.63,50.63,23700.0,38.3859,38.401,38.3178,38.3178,23700.0
2010-02-03 14:30:00,50.66,50.71,50.6,50.69,22400.0,38.3405,38.3783,38.2951,38.3632,22400.0
2010-02-03 15:00:00,50.69,50.79,50.6,50.67,50700.0,38.3632,38.4389,38.2951,38.348,50700.0
2010-02-03 15:30:00,50.67,50.8,50.64,50.64,53400.0,38.348,38.4464,38.3253,38.3253,53400.0
2010-02-04 09:30:00,50.3,50.3,49.82,49.82,97600.0,38.068,38.068,37.7048,37.7048,97600.0
2010-02-04 10:00:00,49.84,49.94,49.63,49.65,102200.0,37.7199,37.7956,37.561,37.5761,102200.0
2010-02-04 10:30:00,49.65,49.77,49.62,49.62,47400.0,37.5761,37.6669,37.5534,37.5534,47400.0
2010-02-04 11:00:00,49.57,49.73,49.57,49.65,67300.0,37.5155,37.6366,37.5155,37.5761,67300.0
2010-02-04 11:30:00,49.7,49.7,49.39,49.56,57500.0,37.6139,37.6139,37.3793,37.508,57500.0
2010-02-04 12:00:00,49.56,49.6,49.48,49.53,16700.0,37.508,37.5383,37.4474,37.4853,16700.0
2010-02-04 12:30:00,49.51,49.56,49.36,49.51,30300.0,37.4701,37.508,37.3566,37.4701,30300.0
2010-02-04 13:00:00,49.49,49.51,49.42,49.49,7000.0,37.455,37.4701,37.402,37.455,7000.0
2010-02-04 13:30:00,49.51,49.52,49.35,49.39,33900.0,37.4701,37.4777,37.349,37.3793,33900.0
2010-02-04 14:00:00,49.38,49.54,49.33,49.5,28800.0,37.3718,37.4928,37.3339,37.4626,28800.0
2010-02-04 14:30:00,49.5,49.57,49.48,49.51,10100.0,37.4626,37.5155,37.4474,37.4701,10100.0
2010-02-04 15:00:00,49.51,49.52,49.26,49.31,56200.0,37.4701,37.4777,37.2809,37.3188,56200.0
2010-02-04 15:30:00,49.3,49.33,49.13,49.13,154200.0,37.3112,37.3339,37.1825,37.1825,154200.0
2010-02-05 09:30:00,49.16,49.35,48.92,48.97,226800.0,37.2053,37.349,37.0236,37.0615,226800.0
2010-02-05 10:00:00,49.0,49.2,48.83,49.13,57900.0,37.0842,37.2355,36.9555,37.1825,57900.0
2010-02-05 10:30:00,49.17,49.32,49.13,49.13,40900.0,37.2128,37.3263,37.1825,37.1825,40900.0
2010-02-05 11:00:00,49.14,49.17,49.01,49.01,30200.0,37.1901,37.2128,37.0917,37.0917,30200.0
2010-02-05 11:30:00,48.99,49.03,48.73,48.91,43700.0,37.0766,37.1069,36.8798,37.016,43700.0
2010-02-05 12:00:00,48.89,49.0,48.86,48.96,32700.0,37.0009,37.0842,36.9782,37.0539,32700.0
2010-02-05 12:30:00,48.97,48.99,48.81,48.91,17200.0,37.0615,37.0766,36.9404,37.016,17200.0
2010-02-05 13:00:00,48.89,48.89,48.65,48.67,12100.0,37.0009,37.0009,36.8193,36.8344,12100.0
2010-02-05 13:30:00,48.68,48.68,48.32,48.32,36600.0,36.842,36.842,36.5695,36.5695,36600.0
2010-02-05 14:00:00,48.37,48.61,48.37,48.57,21500.0,36.6074,36.789,36.6074,36.7587,21500.0
2010-02-05 14:30:00,48.59,48.65,48.49,48.61,42500.0,36.7739,36.8193,36.6982,36.789,42500.0
2010-02-05 15:00:00,48.63,49.19,48.63,49.04,88700.0,36.8041,37.228,36.8041,37.1144,88700.0
2010-02-05 15:30:00,49.04,49.31,48.99,49.28,83000.0,37.1144,37.3188,37.0766,37.2961,83000.0
2010-02-08 09:30:00,49.31,49.31,49.02,49.13,92600.0,37.3188,37.3188,37.0993,37.1825,92600.0
2010-02-08 10:00:00,49.16,49.35,49.12,49.24,67300.0,37.2053,37.349,37.175,37.2658,67300.0
2010-02-08 10:30:00,49.23,49.33,49.17,49.33,34600.0,37.2582,37.3339,37.2128,37.3339,34600.0
2010-02-08 11:00:00,49.36,49.49,49.36,49.4,33800.0,37.3566,37.455,37.3566,37.3869,33800.0
2010-02-08 11:30:00,49.4,49.48,49.37,49.39,22900.0,37.3869,37.4474,37.3642,37.3793,22900.0
2010-02-08 12:00:00,49.38,49.39,49.3,49.38,17900.0,37.3718,37.3793,37.3112,37.3718,17900.0
2010-02-08 12:30:00,49.39,49.43,49.35,49.37,20500.0,37.3793,37.4096,37.349,37.3642,20500.0
2010-02-08 13:00:00,49.35,49.35,49.13,49.21,29200.0,37.349,37.349,37.1825,37.2431,29200.0
2010-02-08 13:30:00,49.23,49.23,49.12,49.15,21100.0,37.2582,37.2582,37.175,37.1977,21100.0
2010-02-08 14:00:00,49.19,49.29,49.18,49.26,14700.0,37.228,37.3036,37.2204,37.2809,14700.0
2010-02-08 14:30:00,49.2,49.24,49.13,49.15,20300.0,37.2355,37.2658,37.1825,37.1977,20300.0
2010-02-08 15:00:00,49.15,49.18,48.98,49.0,28600.0,37.1977,37.2204,37.069,37.0842,28600.0
2010-02-08 15:30:00,49.08,49.12,48.82,48.84,38400.0,37.1447,37.175,36.9479,36.9631,38400.0
2010-02-09 09:30:00,49.42,49.51,49.33,49.37,102400.0,37.402,37.4701,37.3339,37.3642,102400.0
2010-02-09 10:00:00,49.36,49.56,49.3,49.46,21500.0,37.3566,37.508,37.3112,37.4323,21500.0
2010-02-09 10:30:00,49.47,49.48,49.28,49.28,96500.0,37.4399,37.4474,37.2961,37.2961,96500.0
2010-02-09 11:00:00,49.23,49.26,49.06,49.09,57000.0,37.2582,37.2809,37.1296,37.1523,57000.0
2010-02-09 11:30:00,49.11,49.66,49.07,49.53,88100.0,37.1674,37.5837,37.1371,37.4853,88100.0
2010-02-09 12:00:00,49.54,49.9,49.54,49.8,27000.0,37.4928,37.7653,37.4928,37.6896,27000.0
2010-02-09 12:30:00,49.8,49.86,49.44,49.61,136500.0,37.6896,37.735,37.4172,37.5458,136500.0
2010-02-09 13:00:00,49.63,49.7,49.55,49.59,34600.0,37.561,37.6139,37.5004,37.5307,34600.0
2010-02-09 13:30:00,49.58,49.68,49.55,49.63,95700.0,37.5231,37.5988,37.5004,37.561,95700.0
2010-02-09 14:00:00,49.64,49.66,49.51,49.56,49000.0,37.5685,37.5837,37.4701,37.508,49000.0
2010-02-09 14:30:00,49.56,49.64,49.45,49.47,73900.0,37.508,37.5685,37.4247,37.4399,73900.0
2010-02-09 15:00:00,49.48,49.67,49.46,49.65,61700.0,37.4474,37.5912,37.4323,37.5761,61700.0
2010-02-09 15:30:00,49.66,49.69,49.39,49.46,106000.0,37.5837,37.6064,37.3793,37.4323,106000.0
2010-02-10 09:30:00,49.44,49.59,49.33,49.46,56400.0,37.4172,37.5307,37.3339,37.4323,56400.0
2010-02-10 10:00:00,49.46,49.46,49.03,49.08,107800.0,37.4323,37.4323,37.1069,37.1447,107800.0
2010-02-10 10:30:00,49.1,49.23,49.03,49.21,34900.0,37.1598,37.2582,37.1069,37.2431,34900.0
2010-02-10 11:00:00,49.23,49.35,49.14,49.33,29000.0,37.2582,37.349,37.1901,37.3339,29000.0
2010-02-10 11:30:00,49.33,49.38,49.26,49.29,25700.0,37.3339,37.3718,37.2809,37.3036,25700.0
2010-02-10 12:00:00,49.26,49.49,49.24,49.49,14600.0,37.2809,37.455,37.2658,37.455,14600.0
2010-02-10 12:30:00,49.5,49.56,49.43,49.48,30700.0,37.4626,37.508,37.4096,37.4474,30700.0
2010-02-10 13:00:00,49.48,49.66,49.48,49.66,14900.0,37.4474,37.5837,37.4474,37.5837,14900.0
2010-02-10 13:30:00,49.62,49.62,49.5,49.54,16600.0,37.5534,37.5534,37.4626,37.4928,16600.0
2010-02-10 14:00:00,49.57,49.61,49.48,49.53,9300.0,37.5155,37.5458,37.4474,37.4853,9300.0
2010-02-10 14:30:00,49.51,49.51,49.38,49.42,13200.0,37.4701,37.4701,37.3718,37.402,13200.0
2010-02-10 15:00:00,49.47,49.52,49.43,49.5,17900.0,37.4399,37.4777,37.4096,37.4626,17900.0
2010-02-10 15:30:00,49.49,49.49,49.31,49.37,39600.0,37.455,37.455,37.3188,37.3642,39600.0
2010-02-11 09:30:00,49.37,49.37,49.07,49.27,100300.0,37.3642,37.3642,37.1371,37.2885,100300.0
2010-02-11 10:00:00,49.19,49.44,49.15,49.39,70300.0,37.228,37.4172,37.1977,37.3793,70300.0
2010-02-11 10:30:00,49.37,49.37,49.17,49.21,45500.0,37.3642,37.3642,37.2128,37.2431,45500.0
2010-02-11 11:00:00,49.22,49.58,49.22,49.58,23900.0,37.2507,37.5231,37.2507,37.5231,23900.0
2010-02-11 11:30:00,49.62,49.81,49.54,49.74,18000.0,37.5534,37.6972,37.4928,37.6442,18000.0
2010-02-11 12:00:00,49.74,49.81,49.71,49.73,11500.0,37.6442,37.6972,37.6215,37.6366,11500.0
2010-02-11 12:30:00,49.73,49.76,49.69,49.74,22600.0,37.6366,37.6593,37.6064,37.6442,22600.0
2010-02-11 13:00:00,49.75,49.89,49.71,49.87,14700.0,37.6518,37.7577,37.6215,37.7426,14700.0
2010-02-11 13:30:00,49.89,49.96,49.78,49.83,55400.0,37.7577,37.8107,37.6745,37.7123,55400.0
2010-02-11 14:00:00,49.83,49.94,49.81,49.93,33300.0,37.7123,37.7956,37.6972,37.788,33300.0
2010-02-11 14:30:00,49.93,49.94,49.79,49.84,39400.0,37.788,37.7956,37.682,37.7199,39400.0
2010-02-11 15:00:00,49.84,49.9,49.81,49.81,34800.0,37.7199,37.7653,37.6972,37.6972,34800.0
2010-02-11 15:30:00,49.78,49.88,49.74,49.86,69000.0,37.6745,37.7502,37.6442,37.735,69000.0
2010-02-12 09:30:00,49.39,49.39,49.17,49.32,158200.0,37.3793,37.3793,37.2128,37.3263,158200.0
2010-02-12 10:00:00,49.29,49.41,49.15,49.34,41700.0,37.3036,37.3945,37.1977,37.3415,41700.0
2010-02-12 10:30:00,49.38,49.38,49.21,49.32,39600.0,37.3718,37.3718,37.2431,37.3263,39600.0
2010-02-12 11:00:00,49.29,49.45,49.23,49.4,36500.0,37.3036,37.4247,37.2582,37.3869,36500.0
2010-02-12 11:30:00,49.41,49.42,49.35,49.4,21900.0,37.3945,37.402,37.349,37.3869,21900.0
2010-02-12 12:00:00,49.4,49.78,49.4,49.72,29600.0,37.3869,37.6745,37.3869,37.6291,29600.0
2010-02-12 12:30:00,49.72,49.74,49.65,49.66,30500.0,37.6291,37.6442,37.5761,37.5837,30500.0
2010-02-12 13:00:00,49.65,49.65,49.37,49.42,16800.0,37.5761,37.5761,37.3642,37.402,16800.0
2010-02-12 13:30:00,49.39,49.54,49.37,49.5,34700.0,37.3793,37.4928,37.3642,37.4626,34700.0
2010-02-12 14:00:00,49.53,49.83,49.53,49.77,39900.0,37.4853,37.7123,37.4853,37.6669,39900.0
2010-02-12 14:30:00,49.77,49.77,49.62,49.63,21900.0,37.6669,37.6669,37.5534,37.561,21900.0
2010-02-12 15:00:00,49.6,49.61,49.5,49.54,38300.0,37.5383,37.5458,37.4626,37.4928,38300.0
2010-02-12 15:30:00,49.53,49.79,49.47,49.79,62500.0,37.4853,37.682,37.4399,37.682,62500.0
2010-02-16 09:30:00,50.21,50.23,49.99,50.04,52700.0,37.9999,38.015,37.8334,37.8713,52700.0
2010-02-16 10:00:00,50.07,50.13,49.98,50.09,20900.0,37.894,37.9394,37.8258,37.9091,20900.0
2010-02-16 10:30:00,50.11,50.27,50.11,50.17,30200.0,37.9242,38.0453,37.9242,37.9696,30200.0
2010-02-16 11:00:00,50.18,50.25,50.13,50.25,22800.0,37.9772,38.0302,37.9394,38.0302,22800.0
2010-02-16 11:30:00,50.25,50.36,50.25,50.32,21200.0,38.0302,38.1134,38.0302,38.0832,21200.0
2010-02-16 12:00:00,50.31,50.35,50.31,50.32,21300.0,38.0756,38.1059,38.0756,38.0832,21300.0
2010-02-16 12:30:00,50.32,50.32,50.28,50.31,9600.0,38.0832,38.0832,38.0529,38.0756,9600.0
2010-02-16 13:00:00,50.33,50.38,50.27,50.38,11900.0,38.0907,38.1286,38.0453,38.1286,11900.0
2010-02-16 13:30:00,50.38,50.39,50.32,50.37,31600.0,38.1286,38.1361,38.0832,38.121,31600.0
2010-02-16 14:00:00,50.37,50.38,50.28,50.38,11800.0,38.121,38.1286,38.0529,38.1286,11800.0
2010-02-16 14:30:00,50.36,50.4,50.31,50.36,13900.0,38.1134,38.1437,38.0756,38.1134,13900.0
2010-02-16 15:00:00,50.37,50.46,50.37,50.44,26600.0,38.121,38.1891,38.121,38.174,26600.0
2010-02-16 15:30:00,50.44,50.6,50.44,50.54,81600.0,38.174,38.2951,38.174,38.2497,81600.0
2010-02-17 09:30:00,50.82,50.82,50.65,50.71,36600.0,38.4616,38.4616,38.3329,38.3783,36600.0
2010-02-17 10:00:00,50.71,50.78,50.63,50.76,68500.0,38.3783,38.4313,38.3178,38.4162,68500.0
2010-02-17 10:30:00,50.77,50.83,50.68,50.7,30100.0,38.4237,38.4691,38.3556,38.3708,30100.0
2010-02-17 11:00:00,50.7,50.71,50.61,50.61,23800.0,38.3708,38.3783,38.3026,38.3026,23800.0
2010-02-17 11:30:00,50.6,50.7,50.56,50.65,22700.0,38.2951,38.3708,38.2648,38.3329,22700.0
2010-02-17 12:00:00,50.65,50.75,50.65,50.73,14100.0,38.3329,38.4086,38.3329,38.3935,14100.0
2010-02-17 12:30:00,50.74,50.74,50.67,50.73,14300.0,38.401,38.401,38.348,38.3935,14300.0
2010-02-17 13:00:00,50.74,50.76,50.72,50.73,15200.0,38.401,38.4162,38.3859,38.3935,15200.0
2010-02-17 13:30:00,50.73,50.73,50.65,50.67,18200.0,38.3935,38.3935,38.3329,38.348,18200.0
2010-02-17 14:00:00,50.68,50.73,50.58,50.64,39300.0,38.3556,38.3935,38.2799,38.3253,39300.0
2010-02-17 14:30:00,50.62,50.72,50.62,50.72,16600.0,38.3102,38.3859,38.3102,38.3859,16600.0
2010-02-17 15:00:00,50.72,50.77,50.7,50.72,23900.0,38.3859,38.4237,38.3708,38.3859,23900.0
2010-02-17 15:30:00,50.74,50.79,50.68,50.74,34400.0,38.401,38.4389,38.3556,38.401,34400.0
2010-02-18 09:30:00,50.72,50.87,50.67,50.82,33300.0,38.3859,38.4994,38.348,38.4616,33300.0
2010-02-18 10:00:00,50.82,50.92,50.73,50.74,18200.0,38.4616,38.5373,38.3935,38.401,18200.0
2010-02-18 10:30:00,50.75,50.86,50.68,50.84,13800.0,38.4086,38.4918,38.3556,38.4767,13800.0
2010-02-18 11:00:00,50.81,50.86,50.79,50.79,18900.0,38.454,38.4918,38.4389,38.4389,18900.0
2010-02-18 11:30:00,50.79,50.83,50.73,50.79,27500.0,38.4389,38.4691,38.3935,38.4389,27500.0
2010-02-18 12:00:00,50.81,50.82,50.75,50.77,17200.0,38.454,38.4616,38.4086,38.4237,17200.0
2010-02-18 12:30:00,50.77,50.78,50.73,50.76,8800.0,38.4237,38.4313,38.3935,38.4162,8800.0
2010-02-18 13:00:00,50.76,50.81,50.76,50.81,8500.0,38.4162,38.454,38.4162,38.454,8500.0
2010-02-18 13:30:00,50.83,50.88,50.81,50.87,11400.0,38.4691,38.507,38.454,38.4994,11400.0
2010-02-18 14:00:00,50.86,51.02,50.84,51.0,18000.0,38.4918,38.6129,38.4767,38.5978,18000.0
2010-02-18 14:30:00,51.0,51.09,51.0,51.09,26000.0,38.5978,38.6659,38.5978,38.6659,26000.0
2010-02-18 15:00:00,51.09,51.09,51.02,51.02,38500.0,38.6659,38.6659,38.6129,38.6129,38500.0
2010-02-18 15:30:00,51.03,51.14,51.02,51.04,58000.0,38.6205,38.7038,38.6129,38.6281,58000.0
2010-02-19 09:30:00,50.85,50.99,50.79,50.79,41600.0,38.4843,38.5902,38.4389,38.4389,41600.0
2010-02-19 10:00:00,50.79,50.99,50.75,50.97,36400.0,38.4389,38.5902,38.4086,38.5751,36400.0
2010-02-19 10:30:00,50.94,51.03,50.91,50.96,32600.0,38.5524,38.6205,38.5297,38.5675,32600.0
2010-02-19 11:00:00,50.96,51.19,50.94,51.19,35400.0,38.5675,38.7416,38.5524,38.7416,35400.0
2010-02-19 11:30:00,51.15,51.19,51.1,51.19,16800.0,38.7113,38.7416,38.6735,38.7416,16800.0
2010-02-19 12:00:00,51.19,51.24,51.17,51.21,18600.0,38.7416,38.7794,38.7265,38.7567,18600.0
2010-02-19 12:30:00,51.22,51.22,51.15,51.2,11600.0,38.7643,38.7643,38.7113,38.7492,11600.0
2010-02-19 13:00:00,51.2,51.21,51.11,51.11,37600.0,38.7492,38.7567,38.6811,38.6811,37600.0
2010-02-19 13:30:00,51.1,51.15,51.07,51.08,14200.0,38.6735,38.7113,38.6508,38.6583,14200.0
2010-02-19 14:00:00,51.08,51.1,51.02,51.09,10600.0,38.6583,38.6735,38.6129,38.6659,10600.0
2010-02-19 14:30:00,51.1,51.15,51.09,51.11,59700.0,38.6735,38.7113,38.6659,38.6811,59700.0
2010-02-19 15:00:00,51.09,51.1,50.98,51.0,23300.0,38.6659,38.6735,38.5827,38.5978,23300.0
2010-02-19 15:30:00,51.01,51.16,51.01,51.05,33200.0,38.6054,38.7189,38.6054,38.6356,33200.0
2010-02-22 09:30:00,51.19,51.25,51.01,51.12,37400.0,38.7416,38.787,38.6054,38.6886,37400.0
2010-02-22 10:00:00,51.08,51.1,50.91,51.08,42200.0,38.6583,38.6735,38.5297,38.6583,42200.0
2010-02-22 10:30:00,51.13,51.15,51.04,51.04,24400.0,38.6962,38.7113,38.6281,38.6281,24400.0
2010-02-22 11:00:00,51.04,51.07,50.97,51.0,8700.0,38.6281,38.6508,38.5751,38.5978,8700.0
2010-02-22 11:30:00,51.02,51.07,50.99,51.03,10500.0,38.6129,38.6508,38.5902,38.6205,10500.0
2010-02-22 12:00:00,51.02,51.06,50.99,51.0,23800.0,38.6129,38.6432,38.5902,38.5978,23800.0
2010-02-22 12:30:00,51.03,51.12,51.03,51.1,10800.0,38.6205,38.6886,38.6205,38.6735,10800.0
2010-02-22 13:00:00,51.1,51.11,51.04,51.07,7600.0,38.6735,38.6811,38.6281,38.6508,7600.0
2010-02-22 13:30:00,51.06,51.13,51.06,51.1,9100.0,38.6432,38.6962,38.6432,38.6735,9100.0
2010-02-22 14:00:00,51.09,51.18,51.09,51.14,6100.0,38.6659,38.734,38.6659,38.7038,6100.0
2010-02-22 14:30:00,51.16,51.2,51.15,51.2,6900.0,38.7189,38.7492,38.7113,38.7492,6900.0
2010-02-22 15:00:00,51.19,51.24,51.16,51.2,7700.0,38.7416,38.7794,38.7189,38.7492,7700.0
2010-02-22 15:30:00,51.17,51.19,51.0,51.05,31200.0,38.7265,38.7416,38.5978,38.6356,31200.0
2010-02-23 09:30:00,50.93,51.14,50.92,51.06,51200.0,38.5448,38.7038,38.5373,38.6432,51200.0
2010-02-23 10:00:00,51.03,51.07,50.57,50.64,120800.0,38.6205,38.6508,38.2724,38.3253,120800.0
2010-02-23 10:30:00,50.61,50.68,50.56,50.68,20400.0,38.3026,38.3556,38.2648,38.3556,20400.0
2010-02-23 11:00:00,50.66,50.71,50.59,50.6,21400.0,38.3405,38.3783,38.2875,38.2951,21400.0
2010-02-23 11:30:00,50.61,50.68,50.61,50.61,12100.0,38.3026,38.3556,38.3026,38.3026,12100.0
2010-02-23 12:00:00,50.61,50.61,50.48,50.48,3600.0,38.3026,38.3026,38.2043,38.2043,3600.0
2010-02-23 12:30:00,50.49,50.52,50.42,50.5,27600.0,38.2118,38.2345,38.1588,38.2194,27600.0
2010-02-23 13:00:00,50.51,50.57,50.46,50.57,12800.0,38.227,38.2724,38.1891,38.2724,12800.0
2010-02-23 13:30:00,50.56,50.56,50.43,50.44,43300.0,38.2648,38.2648,38.1664,38.174,43300.0
2010-02-23 14:00:00,50.43,50.53,50.37,50.47,13900.0,38.1664,38.2421,38.121,38.1967,13900.0
2010-02-23 14:30:00,50.46,50.62,50.42,50.6,15600.0,38.1891,38.3102,38.1588,38.2951,15600.0
2010-02-23 15:00:00,50.58,50.66,50.55,50.63,15000.0,38.2799,38.3405,38.2572,38.3178,15000.0
2010-02-23 15:30:00,50.59,50.6,50.44,50.47,128700.0,38.2875,38.2951,38.174,38.1967,128700.0
2010-02-24 09:30:00,50.65,50.88,50.65,50.82,62800.0,38.3329,38.507,38.3329,38.4616,62800.0
2010-02-24 10:00:00,50.8,50.84,50.56,50.61,143900.0,38.4464,38.4767,38.2648,38.3026,143900.0
2010-02-24 10:30:00,50.58,51.01,50.58,50.95,37900.0,38.2799,38.6054,38.2799,38.56,37900.0
2010-02-24 11:00:00,50.96,51.04,50.88,50.9,19300.0,38.5675,38.6281,38.507,38.5221,19300.0
2010-02-24 11:30:00,50.89,50.95,50.88,50.92,73700.0,38.5145,38.56,38.507,38.5373,73700.0
2010-02-24 12:00:00,50.93,51.01,50.88,50.94,30200.0,38.5448,38.6054,38.507,38.5524,30200.0
2010-02-24 12:30:00,50.93,50.98,50.92,50.93,11900.0,38.5448,38.5827,38.5373,38.5448,11900.0
2010-02-24 13:00:00,50.91,51.07,50.89,51.03,15000.0,38.5297,38.6508,38.5145,38.6205,15000.0
2010-02-24 13:30:00,51.04,51.05,50.95,50.99,5500.0,38.6281,38.6356,38.56,38.5902,5500.0
2010-02-24 14:00:00,50.99,50.99,50.92,50.94,9200.0,38.5902,38.5902,38.5373,38.5524,9200.0
2010-02-24 14:30:00,50.95,50.95,50.8,50.88,20500.0,38.56,38.56,38.4464,38.507,20500.0
2010-02-24 15:00:00,50.86,50.94,50.85,50.91,17000.0,38.4918,38.5524,38.4843,38.5297,17000.0
2010-02-24 15:30:00,50.89,51.0,50.88,50.96,94200.0,38.5145,38.5978,38.507,38.5675,94200.0
2010-02-25 09:30:00,50.21,50.31,50.1,50.23,151800.0,37.9999,38.0756,37.9167,38.015,151800.0
2010-02-25 10:00:00,50.23,50.29,50.15,50.29,132600.0,38.015,38.0605,37.9545,38.0605,132600.0
2010-02-25 10:30:00,50.26,50.29,50.2,50.24,42800.0,38.0378,38.0605,37.9923,38.0226,42800.0
2010-02-25 11:00:00,50.21,50.24,50.14,50.17,23900.0,37.9999,38.0226,37.9469,37.9696,23900.0
2010-02-25 11:30:00,50.15,50.17,50.1,50.13,21500.0,37.9545,37.9696,37.9167,37.9394,21500.0
2010-02-25 12:00:00,50.13,50.24,50.12,50.2,30300.0,37.9394,38.0226,37.9318,37.9923,30300.0
2010-02-25 12:30:00,50.22,50.31,50.22,50.23,18000.0,38.0075,38.0756,38.0075,38.015,18000.0
2010-02-25 13:00:00,50.25,50.27,50.2,50.22,15000.0,38.0302,38.0453,37.9923,38.0075,15000.0
2010-02-25 13:30:00,50.23,50.51,50.22,50.51,30000.0,38.015,38.227,38.0075,38.227,30000.0
2010-02-25 14:00:00,50.54,50.62,50.5,50.53,70400.0,38.2497,38.3102,38.2194,38.2421,70400.0
2010-02-25 14:30:00,50.53,50.6,50.53,50.59,29500.0,38.2421,38.2951,38.2421,38.2875,29500.0
2010-02-25 15:00:00,50.6,50.75,50.56,50.71,35100.0,38.2951,38.4086,38.2648,38.3783,35100.0
2010-02-25 15:30:00,50.7,50.81,50.67,50.79,54000.0,38.3708,38.454,38.348,38.4389,54000.0
2010-02-26 09:30:00,50.87,50.87,50.67,50.75,86500.0,38.4994,38.4994,38.348,38.4086,86500.0
2010-02-26 10:00:00,50.74,50.84,50.58,50.84,40100.0,38.401,38.4767,38.2799,38.4767,40100.0
2010-02-26 10:30:00,50.85,50.97,50.83,50.87,19600.0,38.4843,38.5751,38.4691,38.4994,19600.0
2010-02-26 11:00:00,50.84,50.94,50.84,50.93,12500.0,38.4767,38.5524,38.4767,38.5448,12500.0
2010-02-26 11:30:00,50.9,50.95,50.85,50.86,5500.0,38.5221,38.56,38.4843,38.4918,5500.0
2010-02-26 12:00:00,50.86,50.86,50.78,50.81,10500.0,38.4918,38.4918,38.4313,38.454,10500.0
2010-02-26 12:30:00,50.82,50.82,50.73,50.77,11400.0,38.4616,38.4616,38.3935,38.4237,11400.0
2010-02-26 13:00:00,50.79,50.82,50.78,50.82,4800.0,38.4389,38.4616,38.4313,38.4616,4800.0
2010-02-26 13:30:00,50.85,50.92,50.83,50.92,11500.0,38.4843,38.5373,38.4691,38.5373,11500.0
2010-02-26 14:00:00,50.91,50.93,50.86,50.9,8800.0,38.5297,38.5448,38.4918,38.5221,8800.0
2010-02-26 14:30:00,50.89,50.96,50.88,50.96,23200.0,38.5145,38.5675,38.507,38.5675,23200.0
2010-02-26 15:00:00,50.95,51.0,50.9,50.96,30500.0,38.56,38.5978,38.5221,38.5675,30500.0
2010-02-26 15:30:00,50.96,50.99,50.86,50.86,54600.0,38.5675,38.5902,38.4918,38.4918,54600.0
2010-03-01 09:30:00,51.05,51.18,51.05,51.06,60700.0,38.6356,38.734,38.6356,38.6432,60700.0
2010-03-01 10:00:00,51.05,51.25,50.98,51.12,48800.0,38.6356,38.787,38.5827,38.6886,48800.0
2010-03-01 10:30:00,51.11,51.19,51.06,51.16,19500.0,38.6811,38.7416,38.6432,38.7189,19500.0
2010-03-01 11:00:00,51.16,51.28,51.16,51.22,66100.0,38.7189,38.8097,38.7189,38.7643,66100.0
2010-03-01 11:30:00,51.23,51.26,51.18,51.21,14500.0,38.7719,38.7946,38.734,38.7567,14500.0
2010-03-01 12:00:00,51.23,51.28,51.22,51.24,11500.0,38.7719,38.8097,38.7643,38.7794,11500.0
2010-03-01 12:30:00,51.23,51.24,51.18,51.18,8500.0,38.7719,38.7794,38.734,38.734,8500.0
2010-03-01 13:00:00,51.18,51.2,51.16,51.18,10100.0,38.734,38.7492,38.7189,38.734,10100.0
2010-03-01 13:30:00,51.2,51.26,51.19,51.25,12500.0,38.7492,38.7946,38.7416,38.787,12500.0
2010-03-01 14:00:00,51.25,51.32,51.23,51.26,12100.0,38.787,38.84,38.7719,38.7946,12100.0
2010-03-01 14:30:00,51.26,51.26,51.21,51.22,21100.0,38.7946,38.7946,38.7567,38.7643,21100.0
2010-03-01 15:00:00,51.22,51.27,51.17,51.23,17900.0,38.7643,38.8021,38.7265,38.7719,17900.0
2010-03-01 15:30:00,51.24,51.3,51.21,51.29,36200.0,38.7794,38.8248,38.7567,38.8173,36200.0
2010-03-02 09:30:00,51.48,51.56,51.43,51.5,64300.0,38.9611,39.0216,38.9232,38.9762,64300.0
2010-03-02 10:00:00,51.5,51.55,51.37,51.45,48900.0,38.9762,39.0141,38.8778,38.9384,48900.0
2010-03-02 10:30:00,51.46,51.57,51.44,51.54,44100.0,38.9459,39.0292,38.9308,39.0065,44100.0
2010-03-02 11:00:00,51.53,51.62,51.52,51.61,50700.0,38.9989,39.067,38.9913,39.0595,50700.0
2010-03-02 11:30:00,51.59,51.63,51.56,51.59,21900.0,39.0443,39.0746,39.0216,39.0443,21900.0
2010-03-02 12:00:00,51.59,51.61,51.5,51.52,18200.0,39.0443,39.0595,38.9762,38.9913,18200.0
2010-03-02 12:30:00,51.52,51.55,51.48,51.55,22400.0,38.9913,39.0141,38.9611,39.0141,22400.0
2010-03-02 13:00:00,51.55,51.58,51.53,51.55,16300.0,39.0141,39.0368,38.9989,39.0141,16300.0
2010-03-02 13:30:00,51.55,51.64,51.54,51.62,29200.0,39.0141,39.0822,39.0065,39.067,29200.0
2010-03-02 14:00:00,51.64,51.64,51.47,51.47,18000.0,39.0822,39.0822,38.9535,38.9535,18000.0
2010-03-02 14:30:00,51.47,51.53,51.38,51.39,54000.0,38.9535,38.9989,38.8854,38.893,54000.0
2010-03-02 15:00:00,51.4,51.45,51.32,51.32,67100.0,38.9005,38.9384,38.84,38.84,67100.0
2010-03-02 15:30:00,51.32,51.4,51.3,51.38,200100.0,38.84,38.9005,38.8248,38.8854,200100.0
2010-03-03 09:30:00,51.52,51.64,51.44,51.6,55100.0,38.9913,39.0822,38.9308,39.0519,55100.0
2010-03-03 10:00:00,51.6,51.66,51.54,51.59,32600.0,39.0519,39.0973,39.0065,39.0443,32600.0
2010-03-03 10:30:00,51.58,51.71,51.55,51.68,30800.0,39.0368,39.1351,39.0141,39.1124,30800.0
2010-03-03 11:00:00,51.69,51.74,51.67,51.72,25900.0,39.12,39.1578,39.1049,39.1427,25900.0
2010-03-03 11:30:00,51.73,51.73,51.66,51.68,15300.0,39.1503,39.1503,39.0973,39.1124,15300.0
2010-03-03 12:00:00,51.68,51.68,51.62,51.65,12600.0,39.1124,39.1124,39.067,39.0897,12600.0
2010-03-03 12:30:00,51.65,51.66,51.56,51.58,16300.0,39.0897,39.0973,39.0216,39.0368,16300.0
2010-03-03 13:00:00,51.57,51.65,51.57,51.59,9400.0,39.0292,39.0897,39.0292,39.0443,9400.0
2010-03-03 13:30:00,51.58,51.63,51.55,51.63,13500.0,39.0368,39.0746,39.0141,39.0746,13500.0
2010-03-03 14:00:00,51.62,51.65,51.45,51.47,17700.0,39.067,39.0897,38.9384,38.9535,17700.0
2010-03-03 14:30:00,51.48,51.51,51.34,51.42,20600.0,38.9611,38.9838,38.8551,38.9157,20600.0
2010-03-03 15:00:00,51.4,51.49,51.39,51.45,27300.0,38.9005,38.9686,38.893,38.9384,27300.0
2010-03-03 15:30:00,51.46,51.54,51.43,51.46,68500.0,38.9459,39.0065,38.9232,38.9459,68500.0
2010-03-04 09:30:00,51.53,51.67,51.52,51.66,38900.0,38.9989,39.1049,38.9913,39.0973,38900.0
2010-03-04 10:00:00,51.63,51.68,51.52,51.59,101900.0,39.0746,39.1124,38.9913,39.0443,101900.0
2010-03-04 10:30:00,51.57,51.59,51.4,51.47,78400.0,39.0292,39.0443,38.9005,38.9535,78400.0
2010-03-04 11:00:00,51.47,51.58,51.47,51.54,16000.0,38.9535,39.0368,38.9535,39.0065,16000.0
2010-03-04 11:30:00,51.55,51.56,51.49,51.54,37200.0,39.0141,39.0216,38.9686,39.0065,37200.0
2010-03-04 12:00:00,51.55,51.55,51.5,51.54,14000.0,39.0141,39.0141,38.9762,39.0065,14000.0
2010-03-04 12:30:00,51.55,51.56,51.5,51.54,15600.0,39.0141,39.0216,38.9762,39.0065,15600.0
2010-03-04 13:00:00,51.54,51.63,51.54,51.57,16500.0,39.0065,39.0746,39.0065,39.0292,16500.0
2010-03-04 13:30:00,51.52,51.53,51.47,51.52,13100.0,38.9913,38.9989,38.9535,38.9913,13100.0
2010-03-04 14:00:00,51.52,51.56,51.51,51.55,17200.0,38.9913,39.0216,38.9838,39.0141,17200.0
2010-03-04 14:30:00,51.54,51.61,51.53,51.59,66000.0,39.0065,39.0595,38.9989,39.0443,66000.0
2010-03-04 15:00:00,51.57,51.58,51.53,51.58,98300.0,39.0292,39.0368,38.9989,39.0368,98300.0
2010-03-04 15:30:00,51.6,51.7,51.59,51.65,57800.0,39.0519,39.1276,39.0443,39.0897,57800.0
2010-03-05 09:30:00,51.99,52.02,51.85,51.98,74600.0,39.3471,39.3698,39.2411,39.3395,74600.0
2010-03-05 10:00:00,52.0,52.16,51.96,52.16,76800.0,39.3546,39.4757,39.3243,39.4757,76800.0
2010-03-05 10:30:00,52.16,52.16,52.09,52.12,58200.0,39.4757,39.4757,39.4227,39.4454,58200.0
2010-03-05 11:00:00,52.13,52.17,52.12,52.16,35200.0,39.453,39.4833,39.4454,39.4757,35200.0
2010-03-05 11:30:00,52.14,52.14,52.11,52.11,13200.0,39.4606,39.4606,39.4379,39.4379,13200.0
2010-03-05 12:00:00,52.11,52.13,52.09,52.11,8400.0,39.4379,39.453,39.4227,39.4379,8400.0
2010-03-05 12:30:00,52.11,52.14,52.1,52.13,12700.0,39.4379,39.4606,39.4303,39.453,12700.0
2010-03-05 13:00:00,52.14,52.18,52.11,52.16,10800.0,39.4606,39.4908,39.4379,39.4757,10800.0
2010-03-05 13:30:00,52.16,52.16,52.11,52.14,15100.0,39.4757,39.4757,39.4379,39.4606,15100.0
2010-03-05 14:00:00,52.15,52.18,52.12,52.14,27200.0,39.4681,39.4908,39.4454,39.4606,27200.0
2010-03-05 14:30:00,52.15,52.26,52.15,52.25,55600.0,39.4681,39.5514,39.4681,39.5438,55600.0
2010-03-05 15:00:00,52.28,52.35,52.23,52.25,45200.0,39.5665,39.6195,39.5287,39.5438,45200.0
2010-03-05 15:30:00,52.24,52.33,52.24,52.33,44800.0,39.5363,39.6044,39.5363,39.6044,44800.0
2010-03-08 09:30:00,52.38,52.42,52.3,52.3,74200.0,39.6422,39.6725,39.5817,39.5817,74200.0
2010-03-08 10:00:00,52.3,52.42,52.29,52.39,29600.0,39.5817,39.6725,39.5741,39.6498,29600.0
2010-03-08 10:30:00,52.38,52.4,52.31,52.39,37000.0,39.6422,39.6573,39.5892,39.6498,37000.0
2010-03-08 11:00:00,52.39,52.39,52.25,52.25,19500.0,39.6498,39.6498,39.5438,39.5438,19500.0
2010-03-08 11:30:00,52.26,52.29,52.25,52.26,23300.0,39.5514,39.5741,39.5438,39.5514,23300.0
2010-03-08 12:00:00,52.26,52.32,52.24,52.31,14100.0,39.5514,39.5968,39.5363,39.5892,14100.0
2010-03-08 12:30:00,52.32,52.33,52.26,52.33,16900.0,39.5968,39.6044,39.5514,39.6044,16900.0
2010-03-08 13:00:00,52.33,52.38,52.33,52.36,16200.0,39.6044,39.6422,39.6044,39.6271,16200.0
2010-03-08 13:30:00,52.37,52.4,52.36,52.38,22400.0,39.6346,39.6573,39.6271,39.6422,22400.0
2010-03-08 14:00:00,52.39,52.41,52.34,52.38,16400.0,39.6498,39.6649,39.6119,39.6422,16400.0
2010-03-08 14:30:00,52.37,52.39,52.34,52.34,22400.0,39.6346,39.6498,39.6119,39.6119,22400.0
2010-03-08 15:00:00,52.34,52.36,52.32,52.36,8700.0,39.6119,39.6271,39.5968,39.6271,8700.0
2010-03-08 15:30:00,52.35,52.38,52.29,52.29,29100.0,39.6195,39.6422,39.5741,39.5741,29100.0
2010-03-09 09:30:00,52.16,52.32,52.16,52.31,218200.0,39.4757,39.5968,39.4757,39.5892,218200.0
2010-03-09 10:00:00,52.31,52.4,52.28,52.35,172900.0,39.5892,39.6573,39.5665,39.6195,172900.0
2010-03-09 10:30:00,52.36,52.49,52.35,52.48,26900.0,39.6271,39.7255,39.6195,39.7179,26900.0
2010-03-09 11:00:00,52.47,52.47,52.36,52.44,54100.0,39.7103,39.7103,39.6271,39.6876,54100.0
2010-03-09 11:30:00,52.43,52.51,52.42,52.51,13700.0,39.6801,39.7406,39.6725,39.7406,13700.0
2010-03-09 12:00:00,52.51,52.6,52.49,52.6,18100.0,39.7406,39.8087,39.7255,39.8087,18100.0
2010-03-09 12:30:00,52.61,52.62,52.55,52.62,10600.0,39.8163,39.8238,39.7709,39.8238,10600.0
2010-03-09 13:00:00,52.63,52.64,52.6,52.64,9100.0,39.8314,39.839,39.8087,39.839,9100.0
2010-03-09 13:30:00,52.65,52.68,52.57,52.59,25700.0,39.8466,39.8693,39.786,39.8011,25700.0
2010-03-09 14:00:00,52.59,52.65,52.59,52.65,17100.0,39.8011,39.8466,39.8011,39.8466,17100.0
2010-03-09 14:30:00,52.65,52.66,52.45,52.48,27800.0,39.8466,39.8541,39.6952,39.7179,27800.0
2010-03-09 15:00:00,52.47,52.5,52.25,52.33,44000.0,39.7103,39.733,39.5438,39.6044,44000.0
2010-03-09 15:30:00,52.34,52.46,52.33,52.44,86300.0,39.6119,39.7028,39.6044,39.6876,86300.0
2010-03-10 09:30:00,52.48,52.62,52.47,52.56,30100.0,39.7179,39.8238,39.7103,39.7784,30100.0
2010-03-10 10:00:00,52.59,52.7,52.59,52.65,20200.0,39.8011,39.8844,39.8011,39.8466,20200.0
2010-03-10 10:30:00,52.68,52.75,52.68,52.71,34000.0,39.8693,39.9222,39.8693,39.892,34000.0
2010-03-10 11:00:00,52.72,52.78,52.72,52.74,34100.0,39.8995,39.9449,39.8995,39.9147,34100.0
2010-03-10 11:30:00,52.74,52.76,52.63,52.69,19400.0,39.9147,39.9298,39.8314,39.8768,19400.0
2010-03-10 12:00:00,52.67,52.68,52.48,52.48,32400.0,39.8617,39.8693,39.7179,39.7179,32400.0
2010-03-10 12:30:00,52.46,52.6,52.41,52.59,19300.0,39.7028,39.8087,39.6649,39.8011,19300.0
2010-03-10 13:00:00,52.57,52.65,52.54,52.61,13400.0,39.786,39.8466,39.7633,39.8163,13400.0
2010-03-10 13:30:00,52.61,52.65,52.55,52.56,37300.0,39.8163,39.8466,39.7709,39.7784,37300.0
2010-03-10 14:00:00,52.56,52.73,52.53,52.71,23300.0,39.7784,39.9071,39.7557,39.892,23300.0
2010-03-10 14:30:00,52.72,52.74,52.64,52.64,25400.0,39.8995,39.9147,39.839,39.839,25400.0
2010-03-10 15:00:00,52.67,52.73,52.57,52.57,35500.0,39.8617,39.9071,39.786,39.786,35500.0
2010-03-10 15:30:00,52.55,52.67,52.5,52.65,49000.0,39.7709,39.8617,39.733,39.8466,49000.0
2010-03-11 09:30:00,52.48,52.6,52.38,52.42,100900.0,39.7179,39.8087,39.6422,39.6725,100900.0
2010-03-11 10:00:00,52.44,52.56,52.44,52.54,38500.0,39.6876,39.7784,39.6876,39.7633,38500.0
2010-03-11 10:30:00,52.55,52.68,52.54,52.64,35700.0,39.7709,39.8693,39.7633,39.839,35700.0
2010-03-11 11:00:00,52.65,52.65,52.59,52.6,38900.0,39.8466,39.8466,39.8011,39.8087,38900.0
2010-03-11 11:30:00,52.6,52.63,52.56,52.63,32600.0,39.8087,39.8314,39.7784,39.8314,32600.0
2010-03-11 12:00:00,52.63,52.64,52.5,52.51,47200.0,39.8314,39.839,39.733,39.7406,47200.0
2010-03-11 12:30:00,52.51,52.58,52.49,52.58,33000.0,39.7406,39.7936,39.7255,39.7936,33000.0
2010-03-11 13:00:00,52.59,52.63,52.59,52.62,11700.0,39.8011,39.8314,39.8011,39.8238,11700.0
2010-03-11 13:30:00,52.62,52.67,52.59,52.59,20300.0,39.8238,39.8617,39.8011,39.8011,20300.0
2010-03-11 14:00:00,52.59,52.59,52.54,52.56,19600.0,39.8011,39.8011,39.7633,39.7784,19600.0
2010-03-11 14:30:00,52.57,52.63,52.56,52.61,19600.0,39.786,39.8314,39.7784,39.8163,19600.0
2010-03-11 15:00:00,52.61,52.8,52.61,52.75,27200.0,39.8163,39.9601,39.8163,39.9222,27200.0
2010-03-11 15:30:00,52.77,52.87,52.73,52.84,46300.0,39.9374,40.0131,39.9071,39.9903,46300.0
2010-03-12 09:30:00,53.09,53.09,52.87,52.94,157900.0,40.1796,40.1796,40.0131,40.066,157900.0
2010-03-12 10:00:00,52.95,52.95,52.71,52.79,48400.0,40.0736,40.0736,39.892,39.9525,48400.0
2010-03-12 10:30:00,52.81,52.84,52.74,52.79,67700.0,39.9676,39.9903,39.9147,39.9525,67700.0
2010-03-12 11:00:00,52.78,52.89,52.77,52.86,61400.0,39.9449,40.0282,39.9374,40.0055,61400.0
2010-03-12 11:30:00,52.86,52.88,52.79,52.81,30800.0,40.0055,40.0206,39.9525,39.9676,30800.0
2010-03-12 12:00:00,52.81,52.86,52.78,52.85,20800.0,39.9676,40.0055,39.9449,39.9979,20800.0
2010-03-12 12:30:00,52.83,52.83,52.77,52.82,20700.0,39.9828,39.9828,39.9374,39.9752,20700.0
2010-03-12 13:00:00,52.82,52.86,52.82,52.84,18200.0,39.9752,40.0055,39.9752,39.9903,18200.0
2010-03-12 13:30:00,52.85,52.88,52.82,52.87,13200.0,39.9979,40.0206,39.9752,40.0131,13200.0
2010-03-12 14:00:00,52.86,52.9,52.83,52.83,8100.0,40.0055,40.0358,39.9828,39.9828,8100.0
2010-03-12 14:30:00,52.82,52.84,52.77,52.82,19500.0,39.9752,39.9903,39.9374,39.9752,19500.0
2010-03-12 15:00:00,52.83,52.84,52.72,52.73,27700.0,39.9828,39.9903,39.8995,39.9071,27700.0
2010-03-12 15:30:00,52.73,52.87,52.73,52.84,23800.0,39.9071,40.0131,39.9071,39.9903,23800.0
2010-03-15 09:30:00,52.72,52.9,52.71,52.76,55800.0,39.8995,40.0358,39.892,39.9298,55800.0
2010-03-15 10:00:00,52.75,52.83,52.7,52.8,43900.0,39.9222,39.9828,39.8844,39.9601,43900.0
2010-03-15 10:30:00,52.8,52.83,52.72,52.73,37000.0,39.9601,39.9828,39.8995,39.9071,37000.0
2010-03-15 11:00:00,52.76,52.77,52.53,52.6,26000.0,39.9298,39.9374,39.7557,39.8087,26000.0
2010-03-15 11:30:00,52.57,52.63,52.55,52.62,11800.0,39.786,39.8314,39.7709,39.8238,11800.0
2010-03-15 12:00:00,52.61,52.65,52.57,52.65,6100.0,39.8163,39.8466,39.786,39.8466,6100.0
2010-03-15 12:30:00,52.62,52.68,52.62,52.67,10200.0,39.8238,39.8693,39.8238,39.8617,10200.0
2010-03-15 13:00:00,52.66,52.69,52.66,52.67,12700.0,39.8541,39.8768,39.8541,39.8617,12700.0
2010-03-15 13:30:00,52.67,52.72,52.67,52.72,47100.0,39.8617,39.8995,39.8617,39.8995,47100.0
2010-03-15 14:00:00,52.7,52.7,52.64,52.66,4100.0,39.8844,39.8844,39.839,39.8541,4100.0
2010-03-15 14:30:00,52.63,52.78,52.62,52.75,31300.0,39.8314,39.9449,39.8238,39.9222,31300.0
2010-03-15 15:00:00,52.77,52.87,52.75,52.87,27500.0,39.9374,40.0131,39.9222,40.0131,27500.0
2010-03-15 15:30:00,52.88,52.96,52.84,52.91,44600.0,40.0206,40.0812,39.9903,40.0433,44600.0
2010-03-16 09:30:00,53.05,53.1,52.95,53.03,38400.0,40.1493,40.1871,40.0736,40.1341,38400.0
2010-03-16 10:00:00,53.03,53.08,52.99,53.07,22100.0,40.1341,40.172,40.1039,40.1644,22100.0
2010-03-16 10:30:00,53.07,53.19,53.04,53.18,26900.0,40.1644,40.2552,40.1417,40.2477,26900.0
2010-03-16 11:00:00,53.19,53.23,53.15,53.2,17600.0,40.2552,40.2855,40.225,40.2628,17600.0
2010-03-16 11:30:00,53.21,53.21,53.16,53.16,12400.0,40.2704,40.2704,40.2325,40.2325,12400.0
2010-03-16 12:00:00,53.17,53.18,53.14,53.14,11500.0,40.2401,40.2477,40.2174,40.2174,11500.0
2010-03-16 12:30:00,53.16,53.18,53.12,53.13,9900.0,40.2325,40.2477,40.2023,40.2098,9900.0
2010-03-16 13:00:00,53.14,53.15,53.11,53.12,10400.0,40.2174,40.225,40.1947,40.2023,10400.0
2010-03-16 13:30:00,53.12,53.13,53.07,53.09,19300.0,40.2023,40.2098,40.1644,40.1796,19300.0
2010-03-16 14:00:00,53.1,53.28,53.04,53.23,47500.0,40.1871,40.3233,40.1417,40.2855,47500.0
2010-03-16 14:30:00,53.22,53.22,53.04,53.21,38600.0,40.2779,40.2779,40.1417,40.2704,38600.0
2010-03-16 15:00:00,53.21,53.28,53.18,53.27,27800.0,40.2704,40.3233,40.2477,40.3158,27800.0
2010-03-16 15:30:00,53.27,53.35,53.25,53.29,57100.0,40.3158,40.3763,40.3006,40.3309,57100.0
2010-03-17 09:30:00,53.45,53.57,53.44,53.55,40600.0,40.452,40.5428,40.4444,40.5277,40600.0
2010-03-17 10:00:00,53.57,53.58,53.49,53.49,23100.0,40.5428,40.5504,40.4823,40.4823,23100.0
2010-03-17 10:30:00,53.49,53.55,53.47,53.55,86100.0,40.4823,40.5277,40.4671,40.5277,86100.0
2010-03-17 11:00:00,53.55,53.62,53.53,53.6,25200.0,40.5277,40.5807,40.5126,40.5655,25200.0
2010-03-17 11:30:00,53.61,53.63,53.56,53.57,30600.0,40.5731,40.5882,40.5353,40.5428,30600.0
2010-03-17 12:00:00,53.57,53.6,53.56,53.57,13600.0,40.5428,40.5655,40.5353,40.5428,13600.0
2010-03-17 12:30:00,53.57,53.59,53.56,53.58,11500.0,40.5428,40.558,40.5353,40.5504,11500.0
2010-03-17 13:00:00,53.59,53.65,53.59,53.64,8200.0,40.558,40.6034,40.558,40.5958,8200.0
2010-03-17 13:30:00,53.64,53.73,53.63,53.68,30300.0,40.5958,40.6639,40.5882,40.6261,30300.0
2010-03-17 14:00:00,53.68,53.73,53.66,53.69,22500.0,40.6261,40.6639,40.6109,40.6336,22500.0
2010-03-17 14:30:00,53.68,53.69,53.5,53.5,34200.0,40.6261,40.6336,40.4898,40.4898,34200.0
2010-03-17 15:00:00,53.5,53.56,53.4,53.46,33000.0,40.4898,40.5353,40.4142,40.4596,33000.0
2010-03-17 15:30:00,53.46,53.58,53.41,53.58,136900.0,40.4596,40.5504,40.4217,40.5504,136900.0
2010-03-18 09:30:00,53.56,53.62,53.52,53.59,51200.0,40.5353,40.5807,40.505,40.558,51200.0
2010-03-18 10:00:00,53.61,53.66,53.54,53.58,36700.0,40.5731,40.6109,40.5201,40.5504,36700.0
2010-03-18 10:30:00,53.56,53.58,53.48,53.57,40300.0,40.5353,40.5504,40.4747,40.5428,40300.0
2010-03-18 11:00:00,53.58,53.64,53.56,53.59,17400.0,40.5504,40.5958,40.5353,40.558,17400.0
2010-03-18 11:30:00,53.6,53.6,53.44,53.47,18400.0,40.5655,40.5655,40.4444,40.4671,18400.0
2010-03-18 12:00:00,53.44,53.46,53.39,53.44,17700.0,40.4444,40.4596,40.4066,40.4444,17700.0
2010-03-18 12:30:00,53.45,53.45,53.39,53.44,22000.0,40.452,40.452,40.4066,40.4444,22000.0
2010-03-18 13:00:00,53.45,53.54,53.44,53.5,19000.0,40.452,40.5201,40.4444,40.4898,19000.0
2010-03-18 13:30:00,53.52,53.57,53.5,53.52,13700.0,40.505,40.5428,40.4898,40.505,13700.0
2010-03-18 14:00:00,53.56,53.56,53.51,53.53,12200.0,40.5353,40.5353,40.4974,40.5126,12200.0
2010-03-18 14:30:00,53.55,53.61,53.49,53.53,15000.0,40.5277,40.5731,40.4823,40.5126,15000.0
2010-03-18 15:00:00,53.53,53.58,53.51,53.58,95200.0,40.5126,40.5504,40.4974,40.5504,95200.0
2010-03-18 15:30:00,53.58,53.63,53.57,53.61,38300.0,40.5504,40.5882,40.5428,40.5731,38300.0
2010-03-19 09:30:00,53.75,53.77,53.58,53.58,22400.0,40.6791,40.6942,40.5504,40.5504,22400.0
2010-03-19 10:00:00,53.59,53.59,53.38,53.39,18300.0,40.558,40.558,40.399,40.4066,18300.0
2010-03-19 10:30:00,53.39,53.43,53.35,53.38,12100.0,40.4066,40.4369,40.3763,40.399,12100.0
2010-03-19 11:00:00,53.37,53.37,53.2,53.23,17800.0,40.3915,40.3915,40.2628,40.2855,17800.0
2010-03-19 11:30:00,53.21,53.3,53.21,53.3,17200.0,40.2704,40.3385,40.2704,40.3385,17200.0
2010-03-19 12:00:00,53.28,53.31,53.22,53.27,17600.0,40.3233,40.3461,40.2779,40.3158,17600.0
2010-03-19 12:30:00,53.25,53.28,53.24,53.24,6700.0,40.3006,40.3233,40.2931,40.2931,6700.0
2010-03-19 13:00:00,53.29,53.31,53.26,53.28,9200.0,40.3309,40.3461,40.3082,40.3233,9200.0
2010-03-19 13:30:00,53.28,53.28,53.21,53.27,8800.0,40.3233,40.3233,40.2704,40.3158,8800.0
2010-03-19 14:00:00,53.29,53.4,53.29,53.38,9300.0,40.3309,40.4142,40.3309,40.399,9300.0
2010-03-19 14:30:00,53.35,53.35,53.28,53.28,8600.0,40.3763,40.3763,40.3233,40.3233,8600.0
2010-03-19 15:00:00,53.28,53.33,53.28,53.29,40300.0,40.3233,40.3612,40.3233,40.3309,40300.0
2010-03-19 15:30:00,53.21,53.34,53.13,53.32,197200.0,40.2704,40.3688,40.2098,40.3536,197200.0
2010-03-22 09:30:00,52.96,53.38,52.96,53.32,127500.0,40.0812,40.399,40.0812,40.3536,127500.0
2010-03-22 10:00:00,53.32,53.56,53.3,53.52,50500.0,40.3536,40.5353,40.3385,40.505,50500.0
2010-03-22 10:30:00,53.53,53.58,53.49,53.53,30400.0,40.5126,40.5504,40.4823,40.5126,30400.0
2010-03-22 11:00:00,53.53,53.6,53.53,53.55,23300.0,40.5126,40.5655,40.5126,40.5277,23300.0
2010-03-22 11:30:00,53.52,53.55,53.48,53.55,31200.0,40.505,40.5277,40.4747,40.5277,31200.0
2010-03-22 12:00:00,53.54,53.54,53.48,53.54,47600.0,40.5201,40.5201,40.4747,40.5201,47600.0
2010-03-22 12:30:00,53.54,53.57,53.51,53.55,18400.0,40.5201,40.5428,40.4974,40.5277,18400.0
2010-03-22 13:00:00,53.55,53.67,53.55,53.6,13800.0,40.5277,40.6185,40.5277,40.5655,13800.0
2010-03-22 13:30:00,53.61,53.63,53.59,53.59,22000.0,40.5731,40.5882,40.558,40.558,22000.0
2010-03-22 14:00:00,53.58,53.61,53.55,53.6,24800.0,40.5504,40.5731,40.5277,40.5655,24800.0
2010-03-22 14:30:00,53.6,53.7,53.6,53.64,36500.0,40.5655,40.6412,40.5655,40.5958,36500.0
2010-03-22 15:00:00,53.67,53.69,53.61,53.65,39500.0,40.6185,40.6336,40.5731,40.6034,39500.0
2010-03-22 15:30:00,53.65,53.65,53.56,53.61,69800.0,40.6034,40.6034,40.5353,40.5731,69800.0
2010-03-23 09:30:00,53.64,53.7,53.55,53.62,54500.0,40.5958,40.6412,40.5277,40.5807,54500.0
2010-03-23 10:00:00,53.67,53.76,53.59,53.74,63300.0,40.6185,40.6866,40.558,40.6715,63300.0
2010-03-23 10:30:00,53.74,53.74,53.61,53.62,35700.0,40.6715,40.6715,40.5731,40.5807,35700.0
2010-03-23 11:00:00,53.61,53.66,53.53,53.64,70400.0,40.5731,40.6109,40.5126,40.5958,70400.0
2010-03-23 11:30:00,53.63,53.71,53.59,53.69,44600.0,40.5882,40.6488,40.558,40.6336,44600.0
2010-03-23 12:00:00,53.7,53.78,53.69,53.74,27700.0,40.6412,40.7018,40.6336,40.6715,27700.0
2010-03-23 12:30:00,53.72,53.74,53.69,53.72,29100.0,40.6563,40.6715,40.6336,40.6563,29100.0
2010-03-23 13:00:00,53.74,53.82,53.74,53.79,30100.0,40.6715,40.732,40.6715,40.7093,30100.0
2010-03-23 13:30:00,53.79,53.8,53.7,53.7,28600.0,40.7093,40.7169,40.6412,40.6412,28600.0
2010-03-23 14:00:00,53.72,53.82,53.71,53.81,71300.0,40.6563,40.732,40.6488,40.7245,71300.0
2010-03-23 14:30:00,53.83,53.84,53.78,53.83,37900.0,40.7396,40.7472,40.7018,40.7396,37900.0
2010-03-23 15:00:00,53.82,54.0,53.8,54.0,43900.0,40.732,40.8683,40.7169,40.8683,43900.0
2010-03-23 15:30:00,53.99,54.05,53.97,54.02,134900.0,40.8607,40.9061,40.8456,40.8834,134900.0
2010-03-24 09:30:00,53.79,53.93,53.79,53.87,126200.0,40.7093,40.8153,40.7093,40.7699,126200.0
2010-03-24 10:00:00,53.85,54.0,53.8,53.92,72800.0,40.7547,40.8683,40.7169,40.8077,72800.0
2010-03-24 10:30:00,53.91,54.01,53.88,53.94,58400.0,40.8001,40.8758,40.7774,40.8228,58400.0
2010-03-24 11:00:00,53.93,53.95,53.69,53.78,33800.0,40.8153,40.8304,40.6336,40.7018,33800.0
2010-03-24 11:30:00,53.78,53.85,53.75,53.85,19500.0,40.7018,40.7547,40.6791,40.7547,19500.0
2010-03-24 12:00:00,53.85,53.89,53.84,53.89,49500.0,40.7547,40.785,40.7472,40.785,49500.0
2010-03-24 12:30:00,53.89,53.94,53.86,53.88,46200.0,40.785,40.8228,40.7623,40.7774,46200.0
2010-03-24 13:00:00,53.87,53.87,53.71,53.76,2023300.0,40.7699,40.7699,40.6488,40.6866,2023300.0
2010-03-24 13:30:00,53.78,53.82,53.67,53.75,54700.0,40.7018,40.732,40.6185,40.6791,54700.0
2010-03-24 14:00:00,53.75,53.84,53.73,53.79,75100.0,40.6791,40.7472,40.6639,40.7093,75100.0
2010-03-24 14:30:00,53.79,53.82,53.75,53.77,39800.0,40.7093,40.732,40.6791,40.6942,39800.0
2010-03-24 15:00:00,53.75,53.84,53.73,53.81,74000.0,40.6791,40.7472,40.6639,40.7245,74000.0
2010-03-24 15:30:00,53.81,53.9,53.75,53.79,105600.0,40.7245,40.7926,40.6791,40.7093,105600.0
2010-03-25 09:30:00,53.95,53.97,53.85,53.9,58100.0,41.0169,41.0321,40.9408,40.9788,58100.0
2010-03-25 10:00:00,53.9,53.97,53.79,53.89,127900.0,40.9788,41.0321,40.8952,40.9712,127900.0
2010-03-25 10:30:00,53.9,53.95,53.88,53.92,43300.0,40.9788,41.0169,40.9636,40.994,43300.0
2010-03-25 11:00:00,53.94,54.12,53.94,54.11,40200.0,41.0093,41.1461,41.0093,41.1385,40200.0
2010-03-25 11:30:00,54.12,54.15,54.1,54.14,69600.0,41.1461,41.1689,41.1309,41.1613,69600.0
2010-03-25 12:00:00,54.11,54.16,54.05,54.09,41700.0,41.1385,41.1765,41.0929,41.1233,41700.0
2010-03-25 12:30:00,54.1,54.2,54.1,54.15,25700.0,41.1309,41.2069,41.1309,41.1689,25700.0
2010-03-25 13:00:00,54.13,54.17,54.11,54.11,23500.0,41.1537,41.1841,41.1385,41.1385,23500.0
2010-03-25 13:30:00,54.12,54.12,53.87,53.91,50700.0,41.1461,41.1461,40.956,40.9864,50700.0
2010-03-25 14:00:00,53.93,53.95,53.77,53.79,59400.0,41.0016,41.0169,40.88,40.8952,59400.0
2010-03-25 14:30:00,53.77,53.85,53.72,53.83,43000.0,40.88,40.9408,40.842,40.9256,43000.0
2010-03-25 15:00:00,53.84,53.95,53.82,53.82,55100.0,40.9332,41.0169,40.918,40.918,55100.0
2010-03-25 15:30:00,53.81,53.81,53.49,53.55,186800.0,40.9104,40.9104,40.6671,40.7127,186800.0
2010-03-26 09:30:00,53.7,53.76,53.55,53.71,112500.0,40.8268,40.8724,40.7127,40.8344,112500.0
2010-03-26 10:00:00,53.73,53.87,53.73,53.84,77100.0,40.8496,40.956,40.8496,40.9332,77100.0
2010-03-26 10:30:00,53.87,53.9,53.78,53.8,37200.0,40.956,40.9788,40.8876,40.9028,37200.0
2010-03-26 11:00:00,53.81,53.87,53.8,53.86,25100.0,40.9104,40.956,40.9028,40.9484,25100.0
2010-03-26 11:30:00,53.86,53.88,53.78,53.78,24700.0,40.9484,40.9636,40.8876,40.8876,24700.0
2010-03-26 12:00:00,53.79,53.82,53.61,53.61,40700.0,40.8952,40.918,40.7584,40.7584,40700.0
2010-03-26 12:30:00,53.61,53.62,53.48,53.52,120000.0,40.7584,40.766,40.6595,40.6899,120000.0
2010-03-26 13:00:00,53.49,53.51,53.35,53.47,21200.0,40.6671,40.6823,40.5607,40.6519,21200.0
2010-03-26 13:30:00,53.47,53.55,53.44,53.46,28200.0,40.6519,40.7127,40.6291,40.6443,28200.0
2010-03-26 14:00:00,53.47,53.6,53.38,53.59,33800.0,40.6519,40.7508,40.5835,40.7432,33800.0
2010-03-26 14:30:00,53.6,53.64,53.5,53.52,38500.0,40.7508,40.7812,40.6747,40.6899,38500.0
2010-03-26 15:00:00,53.53,53.56,53.45,53.51,27000.0,40.6975,40.7203,40.6367,40.6823,27000.0
2010-03-26 15:30:00,53.51,53.57,53.46,53.53,49900.0,40.6823,40.7279,40.6443,40.6975,49900.0
2010-03-29 09:30:00,53.78,53.86,53.72,53.73,65800.0,40.8876,40.9484,40.842,40.8496,65800.0
2010-03-29 10:00:00,53.72,53.81,53.69,53.73,66700.0,40.842,40.9104,40.8192,40.8496,66700.0
2010-03-29 10:30:00,53.66,53.81,53.65,53.81,52700.0,40.7964,40.9104,40.7888,40.9104,52700.0
2010-03-29 11:00:00,53.81,53.89,53.79,53.86,36900.0,40.9104,40.9712,40.8952,40.9484,36900.0
2010-03-29 11:30:00,53.85,53.86,53.79,53.82,23500.0,40.9408,40.9484,40.8952,40.918,23500.0
2010-03-29 12:00:00,53.82,53.83,53.74,53.77,13700.0,40.918,40.9256,40.8572,40.88,13700.0
2010-03-29 12:30:00,53.77,53.79,53.71,53.72,30700.0,40.88,40.8952,40.8344,40.842,30700.0
2010-03-29 13:00:00,53.73,53.8,53.73,53.77,31400.0,40.8496,40.9028,40.8496,40.88,31400.0
2010-03-29 13:30:00,53.78,53.81,53.7,53.76,90900.0,40.8876,40.9104,40.8268,40.8724,90900.0
2010-03-29 14:00:00,53.75,53.78,53.67,53.74,49500.0,40.8648,40.8876,40.804,40.8572,49500.0
2010-03-29 14:30:00,53.73,53.8,53.73,53.8,91700.0,40.8496,40.9028,40.8496,40.9028,91700.0
2010-03-29 15:00:00,53.8,53.85,53.77,53.83,34200.0,40.9028,40.9408,40.88,40.9256,34200.0
2010-03-29 15:30:00,53.82,53.82,53.76,53.79,46900.0,40.918,40.918,40.8724,40.8952,46900.0
2010-03-30 09:30:00,53.85,53.98,53.81,53.95,87800.0,40.9408,41.0397,40.9104,41.0169,87800.0
2010-03-30 10:00:00,53.96,54.0,53.81,53.85,56400.0,41.0245,41.0549,40.9104,40.9408,56400.0
2010-03-30 10:30:00,53.85,53.89,53.82,53.85,32700.0,40.9408,40.9712,40.918,40.9408,32700.0
2010-03-30 11:00:00,53.82,53.83,53.59,53.66,30800.0,40.918,40.9256,40.7432,40.7964,30800.0
2010-03-30 11:30:00,53.67,53.75,53.62,53.75,26700.0,40.804,40.8648,40.766,40.8648,26700.0
2010-03-30 12:00:00,53.74,53.79,53.7,53.79,39200.0,40.8572,40.8952,40.8268,40.8952,39200.0
2010-03-30 12:30:00,53.78,53.81,53.75,53.8,31800.0,40.8876,40.9104,40.8648,40.9028,31800.0
2010-03-30 13:00:00,53.78,53.78,53.66,53.68,37600.0,40.8876,40.8876,40.7964,40.8116,37600.0
2010-03-30 13:30:00,53.69,53.74,53.65,53.73,27000.0,40.8192,40.8572,40.7888,40.8496,27000.0
2010-03-30 14:00:00,53.73,53.76,53.71,53.74,18500.0,40.8496,40.8724,40.8344,40.8572,18500.0
2010-03-30 14:30:00,53.75,53.86,53.75,53.82,79700.0,40.8648,40.9484,40.8648,40.918,79700.0
2010-03-30 15:00:00,53.82,53.83,53.76,53.81,120500.0,40.918,40.9256,40.8724,40.9104,120500.0
2010-03-30 15:30:00,53.81,53.87,53.75,53.79,231300.0,40.9104,40.956,40.8648,40.8952,231300.0
2010-03-31 09:30:00,53.59,53.65,53.43,53.54,128200.0,40.7432,40.7888,40.6215,40.7051,128200.0
2010-03-31 10:00:00,53.54,53.7,53.53,53.69,31000.0,40.7051,40.8268,40.6975,40.8192,31000.0
2010-03-31 10:30:00,53.68,53.75,53.64,53.67,36400.0,40.8116,40.8648,40.7812,40.804,36400.0
2010-03-31 11:00:00,53.66,53.68,53.59,53.68,26800.0,40.7964,40.8116,40.7432,40.8116,26800.0
2010-03-31 11:30:00,53.67,53.78,53.66,53.75,42000.0,40.804,40.8876,40.7964,40.8648,42000.0
2010-03-31 12:00:00,53.74,53.79,53.71,53.75,10000.0,40.8572,40.8952,40.8344,40.8648,10000.0
2010-03-31 12:30:00,53.75,53.8,53.72,53.73,15700.0,40.8648,40.9028,40.842,40.8496,15700.0
2010-03-31 13:00:00,53.73,53.75,53.71,53.74,4800.0,40.8496,40.8648,40.8344,40.8572,4800.0
2010-03-31 13:30:00,53.75,53.76,53.71,53.73,19300.0,40.8648,40.8724,40.8344,40.8496,19300.0
2010-03-31 14:00:00,53.75,53.8,53.73,53.76,6600.0,40.8648,40.9028,40.8496,40.8724,6600.0
2010-03-31 14:30:00,53.75,53.76,53.6,53.63,18500.0,40.8648,40.8724,40.7508,40.7736,18500.0
2010-03-31 15:00:00,53.61,53.62,53.5,53.58,14500.0,40.7584,40.766,40.6747,40.7356,14500.0
2010-03-31 15:30:00,53.6,53.62,53.48,53.58,96600.0,40.7508,40.766,40.6595,40.7356,96600.0
2010-04-01 09:30:00,53.92,54.08,53.92,54.01,57500.0,40.994,41.1157,40.994,41.0625,57500.0
2010-04-01 10:00:00,54.04,54.09,53.94,54.0,108000.0,41.0853,41.1233,41.0093,41.0549,108000.0
2010-04-01 10:30:00,54.0,54.01,53.89,53.9,89400.0,41.0549,41.0625,40.9712,40.9788,89400.0
2010-04-01 11:00:00,53.91,53.94,53.86,53.94,72000.0,40.9864,41.0093,40.9484,41.0093,72000.0
2010-04-01 11:30:00,53.94,54.0,53.94,53.96,21400.0,41.0093,41.0549,41.0093,41.0245,21400.0
2010-04-01 12:00:00,53.96,53.96,53.92,53.92,27200.0,41.0245,41.0245,40.994,40.994,27200.0
2010-04-01 12:30:00,53.92,53.95,53.9,53.94,41600.0,40.994,41.0169,40.9788,41.0093,41600.0
2010-04-01 13:00:00,53.94,53.95,53.92,53.95,93900.0,41.0093,41.0169,40.994,41.0169,93900.0
2010-04-01 13:30:00,53.96,53.97,53.78,53.8,172100.0,41.0245,41.0321,40.8876,40.9028,172100.0
2010-04-01 14:00:00,53.8,53.84,53.72,53.76,51100.0,40.9028,40.9332,40.842,40.8724,51100.0
2010-04-01 14:30:00,53.75,53.79,53.6,53.73,57100.0,40.8648,40.8952,40.7508,40.8496,57100.0
2010-04-01 15:00:00,53.73,53.77,53.69,53.74,28500.0,40.8496,40.88,40.8192,40.8572,28500.0
2010-04-01 15:30:00,53.75,53.95,53.75,53.91,140600.0,40.8648,41.0169,40.8648,40.9864,140600.0
2010-04-05 09:30:00,54.07,54.15,53.94,54.12,39900.0,41.1081,41.1689,41.0093,41.1461,39900.0
2010-04-05 10:00:00,54.13,54.23,54.12,54.18,23000.0,41.1537,41.2297,41.1461,41.1917,23000.0
2010-04-05 10:30:00,54.17,54.29,54.16,54.27,15300.0,41.1841,41.2753,41.1765,41.2601,15300.0
2010-04-05 11:00:00,54.24,54.28,54.22,54.26,8600.0,41.2373,41.2677,41.2221,41.2525,8600.0
2010-04-05 11:30:00,54.26,54.28,54.21,54.26,5200.0,41.2525,41.2677,41.2145,41.2525,5200.0
2010-04-05 12:00:00,54.27,54.27,54.23,54.25,4400.0,41.2601,41.2601,41.2297,41.2449,4400.0
2010-04-05 12:30:00,54.26,54.28,54.22,54.22,9900.0,41.2525,41.2677,41.2221,41.2221,9900.0
2010-04-05 13:00:00,54.22,54.26,54.2,54.24,17200.0,41.2221,41.2525,41.2069,41.2373,17200.0
2010-04-05 13:30:00,54.25,54.26,54.15,54.2,27600.0,41.2449,41.2525,41.1689,41.2069,27600.0
2010-04-05 14:00:00,54.18,54.24,54.18,54.23,26100.0,41.1917,41.2373,41.1917,41.2297,26100.0
2010-04-05 14:30:00,54.22,54.29,54.2,54.2,27700.0,41.2221,41.2753,41.2069,41.2069,27700.0
2010-04-05 15:00:00,54.21,54.25,54.17,54.22,15900.0,41.2145,41.2449,41.1841,41.2221,15900.0
2010-04-05 15:30:00,54.21,54.27,54.15,54.25,49000.0,41.2145,41.2601,41.1689,41.2449,49000.0
2010-04-06 09:30:00,54.08,54.16,54.07,54.14,55500.0,41.1157,41.1765,41.1081,41.1613,55500.0
2010-04-06 10:00:00,54.13,54.2,54.09,54.2,46700.0,41.1537,41.2069,41.1233,41.2069,46700.0
2010-04-06 10:30:00,54.22,54.23,54.17,54.21,45600.0,41.2221,41.2297,41.1841,41.2145,45600.0
2010-04-06 11:00:00,54.22,54.29,54.19,54.29,21500.0,41.2221,41.2753,41.1993,41.2753,21500.0
2010-04-06 11:30:00,54.26,54.3,54.23,54.26,45800.0,41.2525,41.2829,41.2297,41.2525,45800.0
2010-04-06 12:00:00,54.26,54.28,54.23,54.26,64000.0,41.2525,41.2677,41.2297,41.2525,64000.0
2010-04-06 12:30:00,54.27,54.27,54.22,54.23,6000.0,41.2601,41.2601,41.2221,41.2297,6000.0
2010-04-06 13:00:00,54.28,54.31,54.27,54.29,8500.0,41.2677,41.2906,41.2601,41.2753,8500.0
2010-04-06 13:30:00,54.29,54.29,54.24,54.26,14800.0,41.2753,41.2753,41.2373,41.2525,14800.0
2010-04-06 14:00:00,54.28,54.41,54.26,54.4,128300.0,41.2677,41.3666,41.2525,41.359,128300.0
2010-04-06 14:30:00,54.41,54.46,54.41,54.42,31100.0,41.3666,41.4046,41.3666,41.3742,31100.0
2010-04-06 15:00:00,54.42,54.43,54.31,54.31,8300.0,41.3742,41.3818,41.2906,41.2906,8300.0
2010-04-06 15:30:00,54.31,54.37,54.31,54.37,42000.0,41.2906,41.3362,41.2906,41.3362,42000.0
2010-04-07 09:30:00,54.21,54.34,54.2,54.29,88500.0,41.2145,41.3134,41.2069,41.2753,88500.0
2010-04-07 10:00:00,54.29,54.33,54.24,54.29,47400.0,41.2753,41.3058,41.2373,41.2753,47400.0
2010-04-07 10:30:00,54.27,54.3,54.09,54.14,44000.0,41.2601,41.2829,41.1233,41.1613,44000.0
2010-04-07 11:00:00,54.15,54.28,54.09,54.28,37600.0,41.1689,41.2677,41.1233,41.2677,37600.0
2010-04-07 11:30:00,54.28,54.28,54.2,54.25,32500.0,41.2677,41.2677,41.2069,41.2449,32500.0
2010-04-07 12:00:00,54.26,54.26,54.19,54.2,252400.0,41.2525,41.2525,41.1993,41.2069,252400.0
2010-04-07 12:30:00,54.2,54.25,54.19,54.25,33700.0,41.2069,41.2449,41.1993,41.2449,33700.0
2010-04-07 13:00:00,54.26,54.39,54.25,54.37,24000.0,41.2525,41.3514,41.2449,41.3362,24000.0
2010-04-07 13:30:00,54.36,54.37,54.27,54.31,18400.0,41.3286,41.3362,41.2601,41.2906,18400.0
2010-04-07 14:00:00,54.3,54.31,54.15,54.18,38500.0,41.2829,41.2906,41.1689,41.1917,38500.0
2010-04-07 14:30:00,54.16,54.18,54.06,54.08,95500.0,41.1765,41.1917,41.1005,41.1157,95500.0
2010-04-07 15:00:00,54.08,54.08,53.84,53.94,110800.0,41.1157,41.1157,40.9332,41.0093,110800.0
2010-04-07 15:30:00,53.93,54.09,53.91,54.09,235900.0,41.0016,41.1233,40.9864,41.1233,235900.0
2010-04-08 09:30:00,53.95,53.95,53.8,53.83,86900.0,41.0169,41.0169,40.9028,40.9256,86900.0
2010-04-08 10:00:00,53.83,53.97,53.8,53.96,42900.0,40.9256,41.0321,40.9028,41.0245,42900.0
2010-04-08 10:30:00,53.96,54.0,53.93,53.95,24300.0,41.0245,41.0549,41.0016,41.0169,24300.0
2010-04-08 11:00:00,53.98,54.05,53.98,53.98,18900.0,41.0397,41.0929,41.0397,41.0397,18900.0
2010-04-08 11:30:00,53.98,54.13,53.98,54.13,19600.0,41.0397,41.1537,41.0397,41.1537,19600.0
2010-04-08 12:00:00,54.14,54.24,54.11,54.22,22700.0,41.1613,41.2373,41.1385,41.2221,22700.0
2010-04-08 12:30:00,54.23,54.29,54.19,54.29,24700.0,41.2297,41.2753,41.1993,41.2753,24700.0
2010-04-08 13:00:00,54.3,54.35,54.28,54.31,59400.0,41.2829,41.321,41.2677,41.2906,59400.0
2010-04-08 13:30:00,54.32,54.37,54.28,54.32,54400.0,41.2982,41.3362,41.2677,41.2982,54400.0
2010-04-08 14:00:00,54.32,54.38,54.3,54.37,14100.0,41.2982,41.3438,41.2829,41.3362,14100.0
2010-04-08 14:30:00,54.37,54.45,54.34,54.4,18200.0,41.3362,41.397,41.3134,41.359,18200.0
2010-04-08 15:00:00,54.42,54.44,54.36,54.4,10800.0,41.3742,41.3894,41.3286,41.359,10800.0
2010-04-08 15:30:00,54.4,54.44,54.32,54.32,48500.0,41.359,41.3894,41.2982,41.2982,48500.0
2010-04-09 09:30:00,54.46,54.54,54.37,54.52,50600.0,41.4046,41.4654,41.3362,41.4502,50600.0
2010-04-09 10:00:00,54.53,54.6,54.37,54.43,59000.0,41.4578,41.511,41.3362,41.3818,59000.0
2010-04-09 10:30:00,54.42,54.52,54.38,54.43,84000.0,41.3742,41.4502,41.3438,41.3818,84000.0
2010-04-09 11:00:00,54.43,54.56,54.43,54.56,31900.0,41.3818,41.4806,41.3818,41.4806,31900.0
2010-04-09 11:30:00,54.55,54.59,54.53,54.54,53200.0,41.473,41.5034,41.4578,41.4654,53200.0
2010-04-09 12:00:00,54.54,54.58,54.53,54.54,9400.0,41.4654,41.4958,41.4578,41.4654,9400.0
2010-04-09 12:30:00,54.56,54.56,54.48,54.49,11200.0,41.4806,41.4806,41.4198,41.4274,11200.0
2010-04-09 13:00:00,54.5,54.51,54.42,54.51,21200.0,41.435,41.4426,41.3742,41.4426,21200.0
2010-04-09 13:30:00,54.49,54.53,54.45,54.46,17900.0,41.4274,41.4578,41.397,41.4046,17900.0
2010-04-09 14:00:00,54.42,54.53,54.42,54.52,7300.0,41.3742,41.4578,41.3742,41.4502,7300.0
2010-04-09 14:30:00,54.5,54.54,54.49,54.51,15500.0,41.435,41.4654,41.4274,41.4426,15500.0
2010-04-09 15:00:00,54.53,54.57,54.48,54.57,16900.0,41.4578,41.4882,41.4198,41.4882,16900.0
2010-04-09 15:30:00,54.57,54.69,54.55,54.65,74300.0,41.4882,41.5795,41.473,41.549,74300.0
2010-04-12 09:30:00,54.77,54.88,54.72,54.75,51200.0,41.6403,41.7239,41.6023,41.6251,51200.0
2010-04-12 10:00:00,54.72,54.85,54.71,54.85,35800.0,41.6023,41.7011,41.5947,41.7011,35800.0
2010-04-12 10:30:00,54.85,54.86,54.78,54.85,25500.0,41.7011,41.7087,41.6479,41.7011,25500.0
2010-04-12 11:00:00,54.85,54.87,54.8,54.8,17900.0,41.7011,41.7163,41.6631,41.6631,17900.0
2010-04-12 11:30:00,54.8,54.86,54.78,54.85,15900.0,41.6631,41.7087,41.6479,41.7011,15900.0
2010-04-12 12:00:00,54.87,54.87,54.83,54.84,11300.0,41.7163,41.7163,41.6859,41.6935,11300.0
2010-04-12 12:30:00,54.85,54.87,54.82,54.85,14200.0,41.7011,41.7163,41.6783,41.7011,14200.0
2010-04-12 13:00:00,54.87,54.91,54.87,54.9,14400.0,41.7163,41.7467,41.7163,41.7391,14400.0
2010-04-12 13:30:00,54.9,54.9,54.82,54.83,33000.0,41.7391,41.7391,41.6783,41.6859,33000.0
2010-04-12 14:00:00,54.83,54.87,54.81,54.87,16500.0,41.6859,41.7163,41.6707,41.7163,16500.0
2010-04-12 14:30:00,54.86,54.89,54.82,54.88,27700.0,41.7087,41.7315,41.6783,41.7239,27700.0
2010-04-12 15:00:00,54.88,54.89,54.77,54.8,51000.0,41.7239,41.7315,41.6403,41.6631,51000.0
2010-04-12 15:30:00,54.8,54.83,54.74,54.81,63500.0,41.6631,41.6859,41.6175,41.6707,63500.0
2010-04-13 09:30:00,54.84,54.84,54.65,54.73,33500.0,41.6935,41.6935,41.549,41.6099,33500.0
2010-04-13 10:00:00,54.71,54.73,54.55,54.56,29100.0,41.5947,41.6099,41.473,41.4806,29100.0
2010-04-13 10:30:00,54.56,54.59,54.48,54.57,17800.0,41.4806,41.5034,41.4198,41.4882,17800.0
2010-04-13 11:00:00,54.57,54.61,54.53,54.6,11300.0,41.4882,41.5186,41.4578,41.511,11300.0
2010-04-13 11:30:00,54.61,54.63,54.57,54.59,4700.0,41.5186,41.5338,41.4882,41.5034,4700.0
2010-04-13 12:00:00,54.59,54.71,54.58,54.7,10700.0,41.5034,41.5947,41.4958,41.5871,10700.0
2010-04-13 12:30:00,54.71,54.73,54.67,54.73,8400.0,41.5947,41.6099,41.5643,41.6099,8400.0
2010-04-13 13:00:00,54.72,54.75,54.71,54.73,11300.0,41.6023,41.6251,41.5947,41.6099,11300.0
2010-04-13 13:30:00,54.73,54.83,54.73,54.82,12000.0,41.6099,41.6859,41.6099,41.6783,12000.0
2010-04-13 14:00:00,54.83,54.83,54.77,54.77,11200.0,41.6859,41.6859,41.6403,41.6403,11200.0
2010-04-13 14:30:00,54.75,54.82,54.75,54.77,13200.0,41.6251,41.6783,41.6251,41.6403,13200.0
2010-04-13 15:00:00,54.77,54.91,54.76,54.89,25900.0,41.6403,41.7467,41.6327,41.7315,25900.0
2010-04-13 15:30:00,54.89,54.9,54.81,54.83,32500.0,41.7315,41.7391,41.6707,41.6859,32500.0
2010-04-14 09:30:00,55.02,55.15,55.02,55.05,97400.0,41.8303,41.9292,41.8303,41.8532,97400.0
2010-04-14 10:00:00,55.05,55.09,54.96,55.07,116000.0,41.8532,41.8836,41.7847,41.8684,116000.0
2010-04-14 10:30:00,55.07,55.14,55.03,55.13,54600.0,41.8684,41.9216,41.838,41.914,54600.0
2010-04-14 11:00:00,55.13,55.22,55.12,55.22,30800.0,41.914,41.9824,41.9064,41.9824,30800.0
2010-04-14 11:30:00,55.21,55.21,55.16,55.18,28000.0,41.9748,41.9748,41.9368,41.952,28000.0
2010-04-14 12:00:00,55.18,55.22,55.17,55.22,13500.0,41.952,41.9824,41.9444,41.9824,13500.0
2010-04-14 12:30:00,55.23,55.27,55.22,55.25,10200.0,41.99,42.0204,41.9824,42.0052,10200.0
2010-04-14 13:00:00,55.26,55.31,55.25,55.29,11100.0,42.0128,42.0508,42.0052,42.0356,11100.0
2010-04-14 13:30:00,55.3,55.31,55.2,55.2,12300.0,42.0432,42.0508,41.9672,41.9672,12300.0
2010-04-14 14:00:00,55.23,55.29,55.22,55.29,19600.0,41.99,42.0356,41.9824,42.0356,19600.0
2010-04-14 14:30:00,55.3,55.33,55.29,55.32,21700.0,42.0432,42.066,42.0356,42.0584,21700.0
2010-04-14 15:00:00,55.31,55.33,55.28,55.3,20100.0,42.0508,42.066,42.028,42.0432,20100.0
2010-04-14 15:30:00,55.33,55.43,55.33,55.41,58200.0,42.066,42.1421,42.066,42.1269,58200.0
2010-04-15 09:30:00,55.31,55.44,55.31,55.39,70800.0,42.0508,42.1497,42.0508,42.1116,70800.0
2010-04-15 10:00:00,55.39,55.51,55.37,55.48,30800.0,42.1116,42.2029,42.0964,42.1801,30800.0
2010-04-15 10:30:00,55.47,55.59,55.47,55.58,19900.0,42.1725,42.2637,42.1725,42.2561,19900.0
2010-04-15 11:00:00,55.58,55.6,55.47,55.47,28400.0,42.2561,42.2713,42.1725,42.1725,28400.0
2010-04-15 11:30:00,55.46,55.51,55.38,55.42,30700.0,42.1649,42.2029,42.104,42.1345,30700.0
2010-04-15 12:00:00,55.42,55.47,55.37,55.42,22600.0,42.1345,42.1725,42.0964,42.1345,22600.0
2010-04-15 12:30:00,55.43,55.48,55.41,55.48,10500.0,42.1421,42.1801,42.1269,42.1801,10500.0
2010-04-15 13:00:00,55.48,55.57,55.46,55.56,21100.0,42.1801,42.2485,42.1649,42.2409,21100.0
2010-04-15 13:30:00,55.56,55.57,55.51,55.54,12800.0,42.2409,42.2485,42.2029,42.2257,12800.0
2010-04-15 14:00:00,55.54,55.58,55.53,55.57,23700.0,42.2257,42.2561,42.2181,42.2485,23700.0
2010-04-15 14:30:00,55.57,55.6,55.53,55.6,15000.0,42.2485,42.2713,42.2181,42.2713,15000.0
2010-04-15 15:00:00,55.6,55.6,55.46,55.46,15200.0,42.2713,42.2713,42.1649,42.1649,15200.0
2010-04-15 15:30:00,55.46,55.54,55.41,55.54,29600.0,42.1649,42.2257,42.1269,42.2257,29600.0
2010-04-16 09:30:00,55.33,55.38,55.17,55.19,90000.0,42.066,42.104,41.9444,41.9596,90000.0
2010-04-16 10:00:00,55.18,55.43,55.18,55.37,30100.0,41.952,42.1421,41.952,42.0964,30100.0
2010-04-16 10:30:00,55.38,55.39,54.79,54.94,127000.0,42.104,42.1116,41.6555,41.7695,127000.0
2010-04-16 11:00:00,54.93,55.01,54.46,54.63,86400.0,41.7619,41.8227,41.4046,41.5338,86400.0
2010-04-16 11:30:00,54.63,54.74,54.49,54.59,91300.0,41.5338,41.6175,41.4274,41.5034,91300.0
2010-04-16 12:00:00,54.59,54.6,54.47,54.54,44300.0,41.5034,41.511,41.4122,41.4654,44300.0
2010-04-16 12:30:00,54.54,54.61,54.36,54.58,74800.0,41.4654,41.5186,41.3286,41.4958,74800.0
2010-04-16 13:00:00,54.57,54.67,54.54,54.56,32200.0,41.4882,41.5643,41.4654,41.4806,32200.0
2010-04-16 13:30:00,54.54,54.64,54.52,54.6,27600.0,41.4654,41.5414,41.4502,41.511,27600.0
2010-04-16 14:00:00,54.63,54.85,54.62,54.79,75200.0,41.5338,41.7011,41.5262,41.6555,75200.0
2010-04-16 14:30:00,54.78,54.8,54.63,54.63,34400.0,41.6479,41.6631,41.5338,41.5338,34400.0
2010-04-16 15:00:00,54.63,54.68,54.59,54.66,56000.0,41.5338,41.5719,41.5034,41.5566,56000.0
2010-04-16 15:30:00,54.65,54.82,54.57,54.6,133800.0,41.549,41.6783,41.4882,41.511,133800.0
2010-04-19 09:30:00,54.42,54.75,54.42,54.67,77300.0,41.3742,41.6251,41.3742,41.5643,77300.0
2010-04-19 10:00:00,54.67,54.82,54.65,54.69,63500.0,41.5643,41.6783,41.549,41.5795,63500.0
2010-04-19 10:30:00,54.66,54.72,54.57,54.62,37500.0,41.5566,41.6023,41.4882,41.5262,37500.0
2010-04-19 11:00:00,54.62,54.64,54.52,54.58,17500.0,41.5262,41.5414,41.4502,41.4958,17500.0
2010-04-19 11:30:00,54.58,54.61,54.35,54.41,34400.0,41.4958,41.5186,41.321,41.3666,34400.0
2010-04-19 12:00:00,54.41,54.45,54.3,54.41,35600.0,41.3666,41.397,41.2829,41.3666,35600.0
2010-04-19 12:30:00,54.41,54.49,54.37,54.48,13600.0,41.3666,41.4274,41.3362,41.4198,13600.0
2010-04-19 13:00:00,54.47,54.5,54.4,54.48,26000.0,41.4122,41.435,41.359,41.4198,26000.0
2010-04-19 13:30:00,54.47,54.51,54.4,54.41,19900.0,41.4122,41.4426,41.359,41.3666,19900.0
2010-04-19 14:00:00,54.37,54.65,54.35,54.63,27000.0,41.3362,41.549,41.321,41.5338,27000.0
2010-04-19 14:30:00,54.66,54.77,54.63,54.77,32800.0,41.5566,41.6403,41.5338,41.6403,32800.0
2010-04-19 15:00:00,54.81,54.87,54.77,54.87,40900.0,41.6707,41.7163,41.6403,41.7163,40900.0
2010-04-19 15:30:00,54.87,54.95,54.77,54.94,33300.0,41.7163,41.7771,41.6403,41.7695,33300.0
2010-04-20 09:30:00,55.3,55.3,55.09,55.17,151800.0,42.0432,42.0432,41.8836,41.9444,151800.0
2010-04-20 10:00:00,55.18,55.19,55.04,55.07,34700.0,41.952,41.9596,41.8456,41.8684,34700.0
2010-04-20 10:30:00,55.06,55.16,55.03,55.14,43900.0,41.8608,41.9368,41.838,41.9216,43900.0
2010-04-20 11:00:00,55.14,55.21,55.13,55.18,21600.0,41.9216,41.9748,41.914,41.952,21600.0
2010-04-20 11:30:00,55.2,55.24,55.15,55.24,14600.0,41.9672,41.9976,41.9292,41.9976,14600.0
2010-04-20 12:00:00,55.24,55.34,55.23,55.31,15000.0,41.9976,42.0736,41.99,42.0508,15000.0
2010-04-20 12:30:00,55.3,55.3,55.22,55.24,8400.0,42.0432,42.0432,41.9824,41.9976,8400.0
2010-04-20 13:00:00,55.27,55.27,55.23,55.26,4000.0,42.0204,42.0204,41.99,42.0128,4000.0
2010-04-20 13:30:00,55.26,55.27,55.21,55.21,18200.0,42.0128,42.0204,41.9748,41.9748,18200.0
2010-04-20 14:00:00,55.21,55.26,55.16,55.23,76500.0,41.9748,42.0128,41.9368,41.99,76500.0
2010-04-20 14:30:00,55.22,55.29,55.19,55.29,20700.0,41.9824,42.0356,41.9596,42.0356,20700.0
2010-04-20 15:00:00,55.28,55.31,55.18,55.24,17600.0,42.028,42.0508,41.952,41.9976,17600.0
2010-04-20 15:30:00,55.24,55.27,55.21,55.26,10700.0,41.9976,42.0204,41.9748,42.0128,10700.0
2010-04-21 09:30:00,55.33,55.44,55.3,55.44,78900.0,42.066,42.1497,42.0432,42.1497,78900.0
2010-04-21 10:00:00,55.44,55.44,55.26,55.27,30700.0,42.1497,42.1497,42.0128,42.0204,30700.0
2010-04-21 10:30:00,55.28,55.38,55.24,55.27,44200.0,42.028,42.104,41.9976,42.0204,44200.0
2010-04-21 11:00:00,55.27,55.28,55.11,55.13,36600.0,42.0204,42.028,41.8988,41.914,36600.0
2010-04-21 11:30:00,55.14,55.2,55.04,55.18,19500.0,41.9216,41.9672,41.8456,41.952,19500.0
2010-04-21 12:00:00,55.19,55.23,55.15,55.21,13300.0,41.9596,41.99,41.9292,41.9748,13300.0
2010-04-21 12:30:00,55.22,55.29,55.19,55.19,26400.0,41.9824,42.0356,41.9596,41.9596,26400.0
2010-04-21 13:00:00,55.18,55.21,55.1,55.15,31400.0,41.952,41.9748,41.8912,41.9292,31400.0
2010-04-21 13:30:00,55.15,55.2,55.14,55.19,35900.0,41.9292,41.9672,41.9216,41.9596,35900.0
2010-04-21 14:00:00,55.18,55.2,54.9,54.9,27000.0,41.952,41.9672,41.7391,41.7391,27000.0
2010-04-21 14:30:00,54.9,54.97,54.81,54.97,28700.0,41.7391,41.7923,41.6707,41.7923,28700.0
2010-04-21 15:00:00,54.98,55.02,54.94,54.98,64200.0,41.7999,41.8303,41.7695,41.7999,64200.0
2010-04-21 15:30:00,55.0,55.16,55.0,55.14,47300.0,41.8151,41.9368,41.8151,41.9216,47300.0
2010-04-22 09:30:00,54.72,54.72,54.4,54.53,69300.0,41.6023,41.6023,41.359,41.4578,69300.0
2010-04-22 10:00:00,54.52,54.71,54.47,54.64,61200.0,41.4502,41.5947,41.4122,41.5414,61200.0
2010-04-22 10:30:00,54.67,54.7,54.49,54.61,39000.0,41.5643,41.5871,41.4274,41.5186,39000.0
2010-04-22 11:00:00,54.59,54.65,54.51,54.54,11800.0,41.5034,41.549,41.4426,41.4654,11800.0
2010-04-22 11:30:00,54.52,54.53,54.42,54.52,18300.0,41.4502,41.4578,41.3742,41.4502,18300.0
2010-04-22 12:00:00,54.49,54.6,54.49,54.58,11700.0,41.4274,41.511,41.4274,41.4958,11700.0
2010-04-22 12:30:00,54.55,54.63,54.54,54.57,6400.0,41.473,41.5338,41.4654,41.4882,6400.0
2010-04-22 13:00:00,54.59,54.89,54.59,54.85,27800.0,41.5034,41.7315,41.5034,41.7011,27800.0
2010-04-22 13:30:00,54.84,54.93,54.78,54.93,24100.0,41.6935,41.7619,41.6479,41.7619,24100.0
2010-04-22 14:00:00,54.92,55.01,54.85,54.99,7000.0,41.7543,41.8227,41.7011,41.8075,7000.0
2010-04-22 14:30:00,55.0,55.01,54.89,54.92,21400.0,41.8151,41.8227,41.7315,41.7543,21400.0
2010-04-22 15:00:00,54.93,55.06,54.89,55.05,24000.0,41.7619,41.8608,41.7315,41.8532,24000.0
2010-04-22 15:30:00,55.07,55.15,55.01,55.09,41900.0,41.8684,41.9292,41.8227,41.8836,41900.0
2010-04-23 09:30:00,55.07,55.1,54.92,55.05,63800.0,41.8684,41.8912,41.7543,41.8532,63800.0
2010-04-23 10:00:00,55.07,55.39,55.07,55.11,85800.0,41.8684,42.1116,41.8684,41.8988,85800.0
2010-04-23 10:30:00,55.11,55.16,54.98,55.04,45000.0,41.8988,41.9368,41.7999,41.8456,45000.0
2010-04-23 11:00:00,55.04,55.1,54.96,54.99,22300.0,41.8456,41.8912,41.7847,41.8075,22300.0
2010-04-23 11:30:00,54.98,55.01,54.9,54.98,10400.0,41.7999,41.8227,41.7391,41.7999,10400.0
2010-04-23 12:00:00,55.04,55.08,55.02,55.07,14500.0,41.8456,41.876,41.8303,41.8684,14500.0
2010-04-23 12:30:00,55.08,55.13,55.04,55.13,5700.0,41.876,41.914,41.8456,41.914,5700.0
2010-04-23 13:00:00,55.16,55.19,55.1,55.12,11300.0,41.9368,41.9596,41.8912,41.9064,11300.0
2010-04-23 13:30:00,55.12,55.16,55.09,55.16,12500.0,41.9064,41.9368,41.8836,41.9368,12500.0
2010-04-23 14:00:00,55.15,55.2,55.13,55.19,23300.0,41.9292,41.9672,41.914,41.9596,23300.0
2010-04-23 14:30:00,55.19,55.31,55.15,55.29,26300.0,41.9596,42.0508,41.9292,42.0356,26300.0
2010-04-23 15:00:00,55.29,55.33,55.24,55.3,10600.0,42.0356,42.066,41.9976,42.0432,10600.0
2010-04-23 15:30:00,55.29,55.41,55.26,55.4,61400.0,42.0356,42.1269,42.0128,42.1193,61400.0
2010-04-26 09:30:00,55.43,55.46,55.29,55.34,66000.0,42.1421,42.1649,42.0356,42.0736,66000.0
2010-04-26 10:00:00,55.32,55.41,55.27,55.32,141800.0,42.0584,42.1269,42.0204,42.0584,141800.0
2010-04-26 10:30:00,55.3,55.41,55.26,55.39,157900.0,42.0432,42.1269,42.0128,42.1116,157900.0
2010-04-26 11:00:00,55.38,55.46,55.37,55.39,130100.0,42.104,42.1649,42.0964,42.1116,130100.0
2010-04-26 11:30:00,55.4,55.4,55.28,55.29,133700.0,42.1193,42.1193,42.028,42.0356,133700.0
2010-04-26 12:00:00,55.3,55.33,55.25,55.28,132700.0,42.0432,42.066,42.0052,42.028,132700.0
2010-04-26 12:30:00,55.27,55.34,55.27,55.32,103400.0,42.0204,42.0736,42.0204,42.0584,103400.0
2010-04-26 13:00:00,55.32,55.33,55.28,55.29,167200.0,42.0584,42.066,42.028,42.0356,167200.0
2010-04-26 13:30:00,55.3,55.31,55.23,55.29,203400.0,42.0432,42.0508,41.99,42.0356,203400.0
2010-04-26 14:00:00,55.29,55.36,55.24,55.34,168000.0,42.0356,42.0888,41.9976,42.0736,168000.0
2010-04-26 14:30:00,55.34,55.35,55.24,55.24,219300.0,42.0736,42.0812,41.9976,41.9976,219300.0
2010-04-26 15:00:00,55.24,55.28,55.1,55.17,181900.0,41.9976,42.028,41.8912,41.9444,181900.0
2010-04-26 15:30:00,55.16,55.23,55.11,55.11,206700.0,41.9368,41.99,41.8988,41.8988,206700.0
2010-04-27 09:30:00,54.84,55.0,54.82,54.95,91600.0,41.6935,41.8151,41.6783,41.7771,91600.0
2010-04-27 10:00:00,54.95,55.06,54.93,55.04,69700.0,41.7771,41.8608,41.7619,41.8456,69700.0
2010-04-27 10:30:00,55.04,55.14,54.99,55.07,69100.0,41.8456,41.9216,41.8075,41.8684,69100.0
2010-04-27 11:00:00,55.07,55.07,54.38,54.42,92800.0,41.8684,41.8684,41.3438,41.3742,92800.0
2010-04-27 11:30:00,54.4,54.42,54.21,54.23,143300.0,41.359,41.3742,41.2145,41.2297,143300.0
2010-04-27 12:00:00,54.26,54.31,54.06,54.16,55000.0,41.2525,41.2906,41.1005,41.1765,55000.0
2010-04-27 12:30:00,54.15,54.32,54.14,54.31,12500.0,41.1689,41.2982,41.1613,41.2906,12500.0
2010-04-27 13:00:00,54.34,54.53,54.3,54.53,27400.0,41.3134,41.4578,41.2829,41.4578,27400.0
2010-04-27 13:30:00,54.55,54.55,54.41,54.47,28700.0,41.473,41.473,41.3666,41.4122,28700.0
2010-04-27 14:00:00,54.45,54.46,54.31,54.35,36200.0,41.397,41.4046,41.2906,41.321,36200.0
2010-04-27 14:30:00,54.33,54.33,54.17,54.21,32500.0,41.3058,41.3058,41.1841,41.2145,32500.0
2010-04-27 15:00:00,54.21,54.39,54.18,54.26,34200.0,41.2145,41.3514,41.1917,41.2525,34200.0
2010-04-27 15:30:00,54.26,54.26,53.82,53.91,132200.0,41.2525,41.2525,40.918,40.9864,132200.0
2010-04-28 09:30:00,54.26,54.29,54.08,54.16,204100.0,41.2525,41.2753,41.1157,41.1765,204100.0
2010-04-28 10:00:00,54.15,54.2,54.02,54.18,29900.0,41.1689,41.2069,41.0701,41.1917,29900.0
2010-04-28 10:30:00,54.17,54.23,54.04,54.23,34900.0,41.1841,41.2297,41.0853,41.2297,34900.0
2010-04-28 11:00:00,54.25,54.37,54.07,54.18,128800.0,41.2449,41.3362,41.1081,41.1917,128800.0
2010-04-28 11:30:00,54.17,54.2,53.87,54.13,60300.0,41.1841,41.2069,40.956,41.1537,60300.0
2010-04-28 12:00:00,54.15,54.32,54.02,54.29,15300.0,41.1689,41.2982,41.0701,41.2753,15300.0
2010-04-28 12:30:00,54.28,54.34,54.25,54.3,8000.0,41.2677,41.3134,41.2449,41.2829,8000.0
2010-04-28 13:00:00,54.31,54.37,54.28,54.28,13600.0,41.2906,41.3362,41.2677,41.2677,13600.0
2010-04-28 13:30:00,54.28,54.34,54.27,54.32,22800.0,41.2677,41.3134,41.2601,41.2982,22800.0
2010-04-28 14:00:00,54.31,54.52,54.27,54.49,77900.0,41.2906,41.4502,41.2601,41.4274,77900.0
2010-04-28 14:30:00,54.43,54.47,54.3,54.4,49200.0,41.3818,41.4122,41.2829,41.359,49200.0
2010-04-28 15:00:00,54.46,54.48,54.37,54.42,19400.0,41.4046,41.4198,41.3362,41.3742,19400.0
2010-04-28 15:30:00,54.42,54.45,54.19,54.37,85400.0,41.3742,41.397,41.1993,41.3362,85400.0
2010-04-29 09:30:00,54.69,54.84,54.67,54.74,118200.0,41.5795,41.6935,41.5643,41.6175,118200.0
2010-04-29 10:00:00,54.75,54.95,54.7,54.93,75400.0,41.6251,41.7771,41.5871,41.7619,75400.0
2010-04-29 10:30:00,54.93,55.07,54.9,55.01,39800.0,41.7619,41.8684,41.7391,41.8227,39800.0
2010-04-29 11:00:00,55.02,55.04,54.9,55.01,70100.0,41.8303,41.8456,41.7391,41.8227,70100.0
2010-04-29 11:30:00,55.03,55.09,55.0,55.03,26300.0,41.838,41.8836,41.8151,41.838,26300.0
2010-04-29 12:00:00,55.04,55.09,54.98,55.01,18500.0,41.8456,41.8836,41.7999,41.8227,18500.0
2010-04-29 12:30:00,55.02,55.15,55.0,55.07,25100.0,41.8303,41.9292,41.8151,41.8684,25100.0
2010-04-29 13:00:00,55.07,55.11,55.03,55.03,16300.0,41.8684,41.8988,41.838,41.838,16300.0
2010-04-29 13:30:00,55.03,55.12,55.02,55.12,15600.0,41.838,41.9064,41.8303,41.9064,15600.0
2010-04-29 14:00:00,55.13,55.14,55.08,55.12,32200.0,41.914,41.9216,41.876,41.9064,32200.0
2010-04-29 14:30:00,55.12,55.15,54.98,55.02,30200.0,41.9064,41.9292,41.7999,41.8303,30200.0
2010-04-29 15:00:00,55.02,55.07,54.97,55.06,25600.0,41.8303,41.8684,41.7923,41.8608,25600.0
2010-04-29 15:30:00,55.07,55.09,54.97,55.03,36700.0,41.8684,41.8836,41.7923,41.838,36700.0
2010-04-30 09:30:00,55.09,55.12,54.96,54.96,74700.0,41.8836,41.9064,41.7847,41.7847,74700.0
2010-04-30 10:00:00,54.94,54.97,54.65,54.82,53200.0,41.7695,41.7923,41.549,41.6783,53200.0
2010-04-30 10:30:00,54.83,55.03,54.78,54.93,90400.0,41.6859,41.838,41.6479,41.7619,90400.0
2010-04-30 11:00:00,54.96,55.0,54.85,54.86,37000.0,41.7847,41.8151,41.7011,41.7087,37000.0
2010-04-30 11:30:00,54.86,54.96,54.86,54.93,15100.0,41.7087,41.7847,41.7087,41.7619,15100.0
2010-04-30 12:00:00,54.94,54.94,54.57,54.59,33600.0,41.7695,41.7695,41.4882,41.5034,33600.0
2010-04-30 12:30:00,54.59,54.63,54.41,54.47,33500.0,41.5034,41.5338,41.3666,41.4122,33500.0
2010-04-30 13:00:00,54.46,54.57,54.39,54.54,34800.0,41.4046,41.4882,41.3514,41.4654,34800.0
2010-04-30 13:30:00,54.57,54.65,54.53,54.54,33200.0,41.4882,41.549,41.4578,41.4654,33200.0
2010-04-30 14:00:00,54.53,54.63,54.49,54.59,32200.0,41.4578,41.5338,41.4274,41.5034,32200.0
2010-04-30 14:30:00,54.6,54.6,54.33,54.38,93900.0,41.511,41.511,41.3058,41.3438,93900.0
2010-04-30 15:00:00,54.38,54.47,54.32,54.37,79200.0,41.3438,41.4122,41.2982,41.3362,79200.0
2010-04-30 15:30:00,54.37,54.42,54.14,54.14,104100.0,41.3362,41.3742,41.1613,41.1613,104100.0
2010-05-03 09:30:00,54.43,54.55,54.43,54.54,21200.0,41.3818,41.473,41.3818,41.4654,21200.0
2010-05-03 10:00:00,54.55,54.62,54.47,54.57,37500.0,41.473,41.5262,41.4122,41.4882,37500.0
2010-05-03 10:30:00,54.57,54.57,54.38,54.44,56400.0,41.4882,41.4882,41.3438,41.3894,56400.0
2010-05-03 11:00:00,54.42,54.57,54.42,54.56,12500.0,41.3742,41.4882,41.3742,41.4806,12500.0
2010-05-03 11:30:00,54.57,54.65,54.54,54.65,47700.0,41.4882,41.549,41.4654,41.549,47700.0
2010-05-03 12:00:00,54.62,54.86,54.6,54.85,43400.0,41.5262,41.7087,41.511,41.7011,43400.0
2010-05-03 12:30:00,54.85,54.96,54.85,54.96,41200.0,41.7011,41.7847,41.7011,41.7847,41200.0
2010-05-03 13:00:00,54.96,54.96,54.86,54.88,25100.0,41.7847,41.7847,41.7087,41.7239,25100.0
2010-05-03 13:30:00,54.88,55.0,54.88,54.94,38900.0,41.7239,41.8151,41.7239,41.7695,38900.0
2010-05-03 14:00:00,54.93,55.01,54.89,54.98,26600.0,41.7619,41.8227,41.7315,41.7999,26600.0
2010-05-03 14:30:00,54.99,55.0,54.9,54.98,32500.0,41.8075,41.8151,41.7391,41.7999,32500.0
2010-05-03 15:00:00,54.99,54.99,54.8,54.87,50300.0,41.8075,41.8075,41.6631,41.7163,50300.0
2010-05-03 15:30:00,54.84,54.91,54.81,54.87,45000.0,41.6935,41.7467,41.6707,41.7163,45000.0
2010-05-04 09:30:00,54.23,54.29,53.97,54.13,93300.0,41.2297,41.2753,41.0321,41.1537,93300.0
2010-05-04 10:00:00,54.13,54.18,54.0,54.07,33600.0,41.1537,41.1917,41.0549,41.1081,33600.0
2010-05-04 10:30:00,54.05,54.1,53.65,53.65,74900.0,41.0929,41.1309,40.7888,40.7888,74900.0
2010-05-04 11:00:00,53.63,53.69,53.51,53.58,27200.0,40.7736,40.8192,40.6823,40.7356,27200.0
2010-05-04 11:30:00,53.59,53.75,53.59,53.73,34000.0,40.7432,40.8648,40.7432,40.8496,34000.0
2010-05-04 12:00:00,53.75,53.75,53.41,53.47,64000.0,40.8648,40.8648,40.6063,40.6519,64000.0
2010-05-04 12:30:00,53.47,53.71,53.47,53.67,44300.0,40.6519,40.8344,40.6519,40.804,44300.0
2010-05-04 13:00:00,53.68,53.72,53.57,53.61,103200.0,40.8116,40.842,40.7279,40.7584,103200.0
2010-05-04 13:30:00,53.64,53.8,53.64,53.68,97700.0,40.7812,40.9028,40.7812,40.8116,97700.0
2010-05-04 14:00:00,53.67,53.71,53.54,53.54,100600.0,40.804,40.8344,40.7051,40.7051,100600.0
2010-05-04 14:30:00,53.53,53.64,53.5,53.54,120500.0,40.6975,40.7812,40.6747,40.7051,120500.0
2010-05-04 15:00:00,53.55,53.69,53.46,53.62,113500.0,40.7127,40.8192,40.6443,40.766,113500.0
2010-05-04 15:30:00,53.61,53.7,53.36,53.61,188100.0,40.7584,40.8268,40.5683,40.7584,188100.0
2010-05-05 09:30:00,53.1,53.35,52.97,53.34,134300.0,40.3706,40.5607,40.2718,40.5531,134300.0
2010-05-05 10:00:00,53.28,53.48,53.26,53.36,66500.0,40.5075,40.6595,40.4923,40.5683,66500.0
2010-05-05 10:30:00,53.3,53.56,53.28,53.52,41200.0,40.5227,40.7203,40.5075,40.6899,41200.0
2010-05-05 11:00:00,53.41,53.5,53.31,53.44,29800.0,40.6063,40.6747,40.5303,40.6291,29800.0
2010-05-05 11:30:00,53.46,53.68,53.39,53.64,31600.0,40.6443,40.8116,40.5911,40.7812,31600.0
2010-05-05 12:00:00,53.66,53.69,53.48,53.5,22300.0,40.7964,40.8192,40.6595,40.6747,22300.0
2010-05-05 12:30:00,53.48,53.51,53.34,53.48,24800.0,40.6595,40.6823,40.5531,40.6595,24800.0
2010-05-05 13:00:00,53.49,53.55,53.38,53.49,32300.0,40.6671,40.7127,40.5835,40.6671,32300.0
2010-05-05 13:30:00,53.52,53.52,53.4,53.47,38400.0,40.6899,40.6899,40.5987,40.6519,38400.0
2010-05-05 14:00:00,53.44,53.45,53.3,53.32,30500.0,40.6291,40.6367,40.5227,40.5379,30500.0
2010-05-05 14:30:00,53.3,53.31,53.06,53.22,64300.0,40.5227,40.5303,40.3402,40.4619,64300.0
2010-05-05 15:00:00,53.21,53.31,53.16,53.25,43200.0,40.4542,40.5303,40.4162,40.4847,43200.0
2010-05-05 15:30:00,53.23,53.37,53.1,53.31,58400.0,40.4695,40.5759,40.3706,40.5303,58400.0
2010-05-06 09:30:00,53.1,53.32,53.05,53.2,145000.0,40.3706,40.5379,40.3326,40.4466,145000.0
2010-05-06 10:00:00,53.22,53.33,53.05,53.06,46300.0,40.4619,40.5455,40.3326,40.3402,46300.0
2010-05-06 10:30:00,53.0,53.14,52.85,52.95,262700.0,40.2946,40.401,40.1806,40.2566,262700.0
2010-05-06 11:00:00,52.94,52.94,52.67,52.86,393600.0,40.249,40.249,40.0437,40.1882,393600.0
2010-05-06 11:30:00,52.85,52.86,52.61,52.81,62200.0,40.1806,40.1882,39.9981,40.1501,62200.0
2010-05-06 12:00:00,52.85,53.03,52.82,52.89,124900.0,40.1806,40.3174,40.1577,40.211,124900.0
2010-05-06 12:30:00,52.94,52.94,52.67,52.83,13100.0,40.249,40.249,40.0437,40.1653,13100.0
2010-05-06 13:00:00,52.82,52.89,52.52,52.61,328500.0,40.1577,40.211,39.9297,39.9981,328500.0
2010-05-06 13:30:00,52.62,52.62,52.37,52.43,54900.0,40.0057,40.0057,39.8156,39.8612,54900.0
2010-05-06 14:00:00,52.45,52.49,51.68,51.91,162800.0,39.8764,39.9069,39.291,39.4659,162800.0
2010-05-06 14:30:00,51.91,52.35,48.01,52.35,461600.0,39.4659,39.8004,36.5008,39.8004,461600.0
2010-05-06 15:00:00,51.26,51.97,50.63,51.1,104100.0,38.9717,39.5115,38.4927,38.8501,104100.0
2010-05-06 15:30:00,51.32,51.99,51.29,51.54,161900.0,39.0173,39.5267,38.9945,39.1846,161900.0
2010-05-07 09:30:00,51.52,51.88,51.2,51.36,94500.0,39.1694,39.4431,38.9261,39.0477,94500.0
2010-05-07 10:00:00,51.33,51.4,50.03,50.23,149200.0,39.0249,39.0782,38.0366,38.1886,149200.0
2010-05-07 10:30:00,50.39,50.87,50.33,50.7,103700.0,38.3103,38.6752,38.2647,38.546,103700.0
2010-05-07 11:00:00,50.62,51.58,50.59,51.07,100000.0,38.4851,39.215,38.4623,38.8273,100000.0
2010-05-07 11:30:00,51.0,51.42,50.71,51.29,104300.0,38.774,39.0934,38.5536,38.9945,104300.0
2010-05-07 12:00:00,51.22,51.66,51.13,51.15,64200.0,38.9413,39.2758,38.8729,38.8881,64200.0
2010-05-07 12:30:00,51.21,51.33,51.0,51.12,42000.0,38.9337,39.0249,38.774,38.8653,42000.0
2010-05-07 13:00:00,51.11,51.18,50.81,50.95,47000.0,38.8577,38.9109,38.6296,38.736,47000.0
2010-05-07 13:30:00,50.99,51.27,50.99,51.08,41800.0,38.7664,38.9793,38.7664,38.8349,41800.0
2010-05-07 14:00:00,51.18,51.18,50.76,50.82,23900.0,38.9109,38.9109,38.5916,38.6372,23900.0
2010-05-07 14:30:00,50.78,50.96,50.73,50.92,24200.0,38.6068,38.7436,38.5688,38.7132,24200.0
2010-05-07 15:00:00,50.91,50.91,50.53,50.69,64400.0,38.7056,38.7056,38.4167,38.5384,64400.0
2010-05-07 15:30:00,50.73,50.94,50.46,50.8,141600.0,38.5688,38.7284,38.3635,38.622,141600.0
2010-05-10 09:30:00,53.09,53.23,52.85,52.92,412500.0,40.363,40.4695,40.1806,40.2338,412500.0
2010-05-10 10:00:00,52.92,53.08,52.65,52.65,191700.0,40.2338,40.3554,40.0285,40.0285,191700.0
2010-05-10 10:30:00,52.65,52.84,52.62,52.77,115000.0,40.0285,40.1729,40.0057,40.1197,115000.0
2010-05-10 11:00:00,52.75,52.99,52.75,52.97,232700.0,40.1045,40.287,40.1045,40.2718,232700.0
2010-05-10 11:30:00,52.98,53.11,52.88,53.03,272100.0,40.2794,40.3782,40.2034,40.3174,272100.0
2010-05-10 12:00:00,53.02,53.04,52.87,52.87,52200.0,40.3098,40.325,40.1958,40.1958,52200.0
2010-05-10 12:30:00,52.86,52.95,52.8,52.88,75500.0,40.1882,40.2566,40.1425,40.2034,75500.0
2010-05-10 13:00:00,52.82,52.82,52.49,52.68,95800.0,40.1577,40.1577,39.9069,40.0513,95800.0
2010-05-10 13:30:00,52.7,52.8,52.46,52.54,136700.0,40.0665,40.1425,39.884,39.9449,136700.0
2010-05-10 14:00:00,52.5,52.69,52.4,52.61,79600.0,39.9145,40.0589,39.8384,39.9981,79600.0
2010-05-10 14:30:00,52.61,52.74,52.5,52.72,68500.0,39.9981,40.0969,39.9145,40.0817,68500.0
2010-05-10 15:00:00,52.72,52.72,52.47,52.65,72400.0,40.0817,40.0817,39.8916,40.0285,72400.0
2010-05-10 15:30:00,52.64,52.96,52.55,52.92,151100.0,40.0209,40.2642,39.9525,40.2338,151100.0
2010-05-11 09:30:00,52.46,52.74,52.39,52.67,123400.0,39.884,40.0969,39.8308,40.0437,123400.0
2010-05-11 10:00:00,52.63,52.82,52.57,52.71,27600.0,40.0133,40.1577,39.9677,40.0741,27600.0
2010-05-11 10:30:00,52.7,52.82,52.63,52.71,31800.0,40.0665,40.1577,40.0133,40.0741,31800.0
2010-05-11 11:00:00,52.7,52.95,52.7,52.95,13300.0,40.0665,40.2566,40.0665,40.2566,13300.0
2010-05-11 11:30:00,52.95,53.13,52.86,53.04,28500.0,40.2566,40.3934,40.1882,40.325,28500.0
2010-05-11 12:00:00,53.04,53.22,53.04,53.16,12900.0,40.325,40.4619,40.325,40.4162,12900.0
2010-05-11 12:30:00,53.14,53.34,53.12,53.31,22300.0,40.401,40.5531,40.3858,40.5303,22300.0
2010-05-11 13:00:00,53.32,53.32,53.18,53.21,19900.0,40.5379,40.5379,40.4314,40.4542,19900.0
2010-05-11 13:30:00,53.24,53.44,53.2,53.32,41500.0,40.4771,40.6291,40.4466,40.5379,41500.0
2010-05-11 14:00:00,53.29,53.33,52.96,53.03,63300.0,40.5151,40.5455,40.2642,40.3174,63300.0
2010-05-11 14:30:00,53.01,53.05,52.84,52.9,75200.0,40.3022,40.3326,40.1729,40.2186,75200.0
2010-05-11 15:00:00,52.88,52.88,52.65,52.83,77700.0,40.2034,40.2034,40.0285,40.1653,77700.0
2010-05-11 15:30:00,52.81,52.98,52.75,52.77,79800.0,40.1501,40.2794,40.1045,40.1197,79800.0
2010-05-12 09:30:00,52.97,53.17,52.85,53.15,199400.0,40.2718,40.4238,40.1806,40.4086,199400.0
2010-05-12 10:00:00,53.17,53.27,53.15,53.19,91300.0,40.4238,40.4999,40.4086,40.439,91300.0
2010-05-12 10:30:00,53.22,53.24,53.08,53.18,173000.0,40.4619,40.4771,40.3554,40.4314,173000.0
2010-05-12 11:00:00,53.18,53.32,53.02,53.03,80600.0,40.4314,40.5379,40.3098,40.3174,80600.0
2010-05-12 11:30:00,53.02,53.17,52.98,53.17,33300.0,40.3098,40.4238,40.2794,40.4238,33300.0
2010-05-12 12:00:00,53.17,53.24,53.14,53.23,31000.0,40.4238,40.4771,40.401,40.4695,31000.0
2010-05-12 12:30:00,53.24,53.28,53.19,53.28,20600.0,40.4771,40.5075,40.439,40.5075,20600.0
2010-05-12 13:00:00,53.27,53.4,53.26,53.29,25800.0,40.4999,40.5987,40.4923,40.5151,25800.0
2010-05-12 13:30:00,53.3,53.31,53.19,53.19,28000.0,40.5227,40.5303,40.439,40.439,28000.0
2010-05-12 14:00:00,53.19,53.37,53.19,53.35,32900.0,40.439,40.5759,40.439,40.5607,32900.0
2010-05-12 14:30:00,53.37,53.4,53.27,53.36,45300.0,40.5759,40.5987,40.4999,40.5683,45300.0
2010-05-12 15:00:00,53.37,53.47,53.31,53.36,78600.0,40.5759,40.6519,40.5303,40.5683,78600.0
2010-05-12 15:30:00,53.36,53.43,53.25,53.41,83100.0,40.5683,40.6215,40.4847,40.6063,83100.0
2010-05-13 09:30:00,53.21,53.34,53.04,53.24,64100.0,40.4542,40.5531,40.325,40.4771,64100.0
2010-05-13 10:00:00,53.23,53.44,53.18,53.35,102800.0,40.4695,40.6291,40.4314,40.5607,102800.0
2010-05-13 10:30:00,53.35,53.48,53.3,53.31,24100.0,40.5607,40.6595,40.5227,40.5303,24100.0
2010-05-13 11:00:00,53.29,53.35,53.21,53.28,29300.0,40.5151,40.5607,40.4542,40.5075,29300.0
2010-05-13 11:30:00,53.29,53.29,53.1,53.11,45800.0,40.5151,40.5151,40.3706,40.3782,45800.0
2010-05-13 12:00:00,53.1,53.2,53.09,53.18,78500.0,40.3706,40.4466,40.363,40.4314,78500.0
2010-05-13 12:30:00,53.21,53.26,53.17,53.2,31600.0,40.4542,40.4923,40.4238,40.4466,31600.0
2010-05-13 13:00:00,53.18,53.33,53.16,53.28,20000.0,40.4314,40.5455,40.4162,40.5075,20000.0
2010-05-13 13:30:00,53.29,53.34,53.24,53.25,28200.0,40.5151,40.5531,40.4771,40.4847,28200.0
2010-05-13 14:00:00,53.27,53.36,53.24,53.26,12400.0,40.4999,40.5683,40.4771,40.4923,12400.0
2010-05-13 14:30:00,53.23,53.28,53.07,53.1,24200.0,40.4695,40.5075,40.3478,40.3706,24200.0
2010-05-13 15:00:00,53.16,53.16,52.8,52.86,64100.0,40.4162,40.4162,40.1425,40.1882,64100.0
2010-05-13 15:30:00,52.85,52.96,52.68,52.7,104300.0,40.1806,40.2642,40.0513,40.0665,104300.0
2010-05-14 09:30:00,52.29,52.4,51.85,51.93,120100.0,39.7548,39.8384,39.4203,39.4811,120100.0
2010-05-14 10:00:00,51.94,52.17,51.74,52.01,90200.0,39.4887,39.6636,39.3366,39.5419,90200.0
2010-05-14 10:30:00,52.04,52.08,51.84,51.93,47200.0,39.5647,39.5951,39.4127,39.4811,47200.0
2010-05-14 11:00:00,51.92,51.92,51.44,51.62,82200.0,39.4735,39.4735,39.1086,39.2454,82200.0
2010-05-14 11:30:00,51.61,51.74,51.55,51.61,35200.0,39.2378,39.3366,39.1922,39.2378,35200.0
2010-05-14 12:00:00,51.62,51.65,51.39,51.58,41100.0,39.2454,39.2682,39.0705,39.215,41100.0
2010-05-14 12:30:00,51.59,51.76,51.56,51.76,22000.0,39.2226,39.3519,39.1998,39.3519,22000.0
2010-05-14 13:00:00,51.82,51.82,51.6,51.66,22400.0,39.3975,39.3975,39.2302,39.2758,22400.0
2010-05-14 13:30:00,51.63,51.71,51.52,51.63,42100.0,39.253,39.3138,39.1694,39.253,42100.0
2010-05-14 14:00:00,51.63,51.66,51.4,51.58,47100.0,39.253,39.2758,39.0782,39.215,47100.0
2010-05-14 14:30:00,51.59,51.72,51.52,51.56,59800.0,39.2226,39.3214,39.1694,39.1998,59800.0
2010-05-14 15:00:00,51.56,51.65,51.4,51.49,56200.0,39.1998,39.2682,39.0782,39.1466,56200.0
2010-05-14 15:30:00,51.54,51.93,51.46,51.86,429100.0,39.1846,39.4811,39.1238,39.4279,429100.0
2010-05-17 09:30:00,52.0,52.0,51.63,51.67,77200.0,39.5343,39.5343,39.253,39.2834,77200.0
2010-05-17 10:00:00,51.66,51.83,51.6,51.76,78300.0,39.2758,39.4051,39.2302,39.3519,78300.0
2010-05-17 10:30:00,51.72,51.82,51.61,51.61,34400.0,39.3214,39.3975,39.2378,39.2378,34400.0
2010-05-17 11:00:00,51.6,51.63,51.28,51.4,24800.0,39.2302,39.253,38.9869,39.0782,24800.0
2010-05-17 11:30:00,51.39,51.5,51.22,51.24,31700.0,39.0705,39.1542,38.9413,38.9565,31700.0
2010-05-17 12:00:00,51.19,51.19,50.9,51.08,54300.0,38.9185,38.9185,38.698,38.8349,54300.0
2010-05-17 12:30:00,51.06,51.19,51.05,51.05,47800.0,38.8197,38.9185,38.8121,38.8121,47800.0
2010-05-17 13:00:00,51.06,51.33,51.05,51.28,32200.0,38.8197,39.0249,38.8121,38.9869,32200.0
2010-05-17 13:30:00,51.27,51.37,51.11,51.29,31700.0,38.9793,39.0553,38.8577,38.9945,31700.0
2010-05-17 14:00:00,51.28,51.42,51.26,51.31,29300.0,38.9869,39.0934,38.9717,39.0097,29300.0
2010-05-17 14:30:00,51.35,51.59,51.29,51.57,43200.0,39.0401,39.2226,38.9945,39.2074,43200.0
2010-05-17 15:00:00,51.57,51.73,51.32,51.46,54200.0,39.2074,39.329,39.0173,39.1238,54200.0
2010-05-17 15:30:00,51.47,51.9,51.47,51.85,59300.0,39.1314,39.4583,39.1314,39.4203,59300.0
2010-05-18 09:30:00,52.23,52.33,52.14,52.14,51600.0,39.7092,39.7852,39.6408,39.6408,51600.0
2010-05-18 10:00:00,52.14,52.21,52.02,52.12,37000.0,39.6408,39.694,39.5495,39.6255,37000.0
2010-05-18 10:30:00,52.07,52.08,51.76,51.86,65200.0,39.5875,39.5951,39.3519,39.4279,65200.0
2010-05-18 11:00:00,51.86,51.99,51.84,51.98,29500.0,39.4279,39.5267,39.4127,39.5191,29500.0
2010-05-18 11:30:00,51.98,51.98,51.63,51.71,19500.0,39.5191,39.5191,39.253,39.3138,19500.0
2010-05-18 12:00:00,51.67,51.74,51.51,51.71,20200.0,39.2834,39.3366,39.1618,39.3138,20200.0
2010-05-18 12:30:00,51.68,51.87,51.67,51.68,14600.0,39.291,39.4355,39.2834,39.291,14600.0
2010-05-18 13:00:00,51.63,51.7,51.4,51.56,41500.0,39.253,39.3062,39.0782,39.1998,41500.0
2010-05-18 13:30:00,51.57,51.63,51.3,51.31,36200.0,39.2074,39.253,39.0021,39.0097,36200.0
2010-05-18 14:00:00,51.31,51.51,51.25,51.27,44700.0,39.0097,39.1618,38.9641,38.9793,44700.0
2010-05-18 14:30:00,51.25,51.27,51.04,51.08,45700.0,38.9641,38.9793,38.8045,38.8349,45700.0
2010-05-18 15:00:00,51.08,51.33,50.97,51.01,53900.0,38.8349,39.0249,38.7512,38.7816,53900.0
2010-05-18 15:30:00,51.0,51.28,50.99,51.13,70100.0,38.774,38.9869,38.7664,38.8729,70100.0
2010-05-19 09:30:00,50.78,51.25,50.78,51.08,85500.0,38.6068,38.9641,38.6068,38.8349,85500.0
2010-05-19 10:00:00,51.08,51.08,50.47,50.83,115100.0,38.8349,38.8349,38.3711,38.6448,115100.0
2010-05-19 10:30:00,50.85,50.98,50.69,50.83,72400.0,38.66,38.7588,38.5384,38.6448,72400.0
2010-05-19 11:00:00,50.8,50.86,50.45,50.59,32700.0,38.622,38.6676,38.3559,38.4623,32700.0
2010-05-19 11:30:00,50.56,50.6,50.35,50.59,33300.0,38.4395,38.4699,38.2799,38.4623,33300.0
2010-05-19 12:00:00,50.59,50.86,50.55,50.82,156700.0,38.4623,38.6676,38.4319,38.6372,156700.0
2010-05-19 12:30:00,50.81,50.93,50.61,50.93,1059900.0,38.6296,38.7208,38.4775,38.7208,1059900.0
2010-05-19 13:00:00,50.92,51.07,50.8,50.94,66700.0,38.7132,38.8273,38.622,38.7284,66700.0
2010-05-19 13:30:00,50.96,51.1,50.84,50.97,116400.0,38.7436,38.8501,38.6524,38.7512,116400.0
2010-05-19 14:00:00,50.97,51.14,50.81,50.92,46100.0,38.7512,38.8805,38.6296,38.7132,46100.0
2010-05-19 14:30:00,50.92,51.08,50.83,50.9,93500.0,38.7132,38.8349,38.6448,38.698,93500.0
2010-05-19 15:00:00,50.93,50.99,50.68,50.97,64300.0,38.7208,38.7664,38.5308,38.7512,64300.0
2010-05-19 15:30:00,51.01,51.16,50.9,50.92,100900.0,38.7816,38.8957,38.698,38.7132,100900.0
2010-05-20 09:30:00,50.02,50.09,49.77,49.92,91800.0,38.029,38.0822,37.8389,37.9529,91800.0
2010-05-20 10:00:00,49.91,50.03,49.23,49.42,119500.0,37.9453,38.0366,37.4284,37.5728,119500.0
2010-05-20 10:30:00,49.43,49.72,49.41,49.61,42100.0,37.5804,37.8009,37.5652,37.7173,42100.0
2010-05-20 11:00:00,49.61,49.86,49.53,49.86,66500.0,37.7173,37.9073,37.6564,37.9073,66500.0
2010-05-20 11:30:00,49.85,49.87,49.63,49.63,232600.0,37.8997,37.9149,37.7325,37.7325,232600.0
2010-05-20 12:00:00,49.62,49.75,49.47,49.51,77700.0,37.7249,37.8237,37.6108,37.6412,77700.0
2010-05-20 12:30:00,49.51,49.57,49.13,49.15,38700.0,37.6412,37.6868,37.3523,37.3675,38700.0
2010-05-20 13:00:00,49.12,49.78,49.11,49.69,44800.0,37.3447,37.8465,37.3371,37.7781,44800.0
2010-05-20 13:30:00,49.68,49.86,49.55,49.62,74300.0,37.7705,37.9073,37.6716,37.7249,74300.0
2010-05-20 14:00:00,49.59,49.89,49.35,49.73,54100.0,37.7021,37.9301,37.5196,37.8085,54100.0
2010-05-20 14:30:00,49.7,50.06,49.66,49.74,118600.0,37.7857,38.0594,37.7553,37.8161,118600.0
2010-05-20 15:00:00,49.74,49.87,49.58,49.73,77100.0,37.8161,37.9149,37.6945,37.8085,77100.0
2010-05-20 15:30:00,49.73,49.81,49.0,49.02,98000.0,37.8085,37.8693,37.2535,37.2687,98000.0
2010-05-21 09:30:00,48.32,49.17,48.09,49.01,223100.0,36.7365,37.3827,36.5616,37.2611,223100.0
2010-05-21 10:00:00,48.99,49.34,48.82,48.82,79300.0,37.2459,37.512,37.1166,37.1166,79300.0
2010-05-21 10:30:00,48.85,49.16,48.8,49.03,54500.0,37.1394,37.3751,37.1014,37.2763,54500.0
2010-05-21 11:00:00,49.02,49.5,49.02,49.45,74100.0,37.2687,37.6336,37.2687,37.5956,74100.0
2010-05-21 11:30:00,49.42,49.75,49.35,49.62,53700.0,37.5728,37.8237,37.5196,37.7249,53700.0
2010-05-21 12:00:00,49.62,49.7,49.46,49.63,53100.0,37.7249,37.7857,37.6032,37.7325,53100.0
2010-05-21 12:30:00,49.61,49.65,49.4,49.44,58800.0,37.7173,37.7477,37.5576,37.588,58800.0
2010-05-21 13:00:00,49.43,49.51,49.27,49.29,27800.0,37.5804,37.6412,37.4588,37.474,27800.0
2010-05-21 13:30:00,49.32,49.52,49.31,49.5,33300.0,37.4968,37.6488,37.4892,37.6336,33300.0
2010-05-21 14:00:00,49.51,49.57,49.19,49.31,52500.0,37.6412,37.6868,37.3979,37.4892,52500.0
2010-05-21 14:30:00,49.3,49.36,49.0,49.16,42600.0,37.4816,37.5272,37.2535,37.3751,42600.0
2010-05-21 15:00:00,49.16,49.22,48.83,49.07,565000.0,37.3751,37.4208,37.1242,37.3067,565000.0
2010-05-21 15:30:00,49.06,49.83,48.89,49.69,138900.0,37.2991,37.8845,37.1699,37.7781,138900.0
2010-05-24 09:30:00,49.45,49.61,49.27,49.32,55300.0,37.5956,37.7173,37.4588,37.4968,55300.0
2010-05-24 10:00:00,49.35,49.58,49.21,49.55,43900.0,37.5196,37.6945,37.4131,37.6716,43900.0
2010-05-24 10:30:00,49.53,49.68,49.47,49.53,21000.0,37.6564,37.7705,37.6108,37.6564,21000.0
2010-05-24 11:00:00,49.51,49.62,49.41,49.43,24100.0,37.6412,37.7249,37.5652,37.5804,24100.0
2010-05-24 11:30:00,49.45,49.64,49.43,49.62,23000.0,37.5956,37.7401,37.5804,37.7249,23000.0
2010-05-24 12:00:00,49.63,49.74,49.6,49.63,30100.0,37.7325,37.8161,37.7097,37.7325,30100.0
2010-05-24 12:30:00,49.71,49.76,49.58,49.72,65100.0,37.7933,37.8313,37.6945,37.8009,65100.0
2010-05-24 13:00:00,49.73,49.77,49.58,49.63,33300.0,37.8085,37.8389,37.6945,37.7325,33300.0
2010-05-24 13:30:00,49.63,49.68,49.42,49.51,35100.0,37.7325,37.7705,37.5728,37.6412,35100.0
2010-05-24 14:00:00,49.53,49.58,49.42,49.49,19900.0,37.6564,37.6945,37.5728,37.626,19900.0
2010-05-24 14:30:00,49.5,49.58,49.36,49.4,30600.0,37.6336,37.6945,37.5272,37.5576,30600.0
2010-05-24 15:00:00,49.4,49.43,49.24,49.34,20200.0,37.5576,37.5804,37.436,37.512,20200.0
2010-05-24 15:30:00,49.32,49.45,48.99,49.0,92700.0,37.4968,37.5956,37.2459,37.2535,92700.0
2010-05-25 09:30:00,47.88,48.04,47.59,47.93,348900.0,36.402,36.5236,36.1815,36.44,348900.0
2010-05-25 10:00:00,47.94,48.25,47.91,48.02,186600.0,36.4476,36.6833,36.4248,36.5084,186600.0
2010-05-25 10:30:00,48.01,48.1,47.86,48.05,144800.0,36.5008,36.5692,36.3868,36.5312,144800.0
2010-05-25 11:00:00,48.09,48.31,48.05,48.22,72400.0,36.5616,36.7289,36.5312,36.6605,72400.0
2010-05-25 11:30:00,48.2,48.32,48.06,48.31,32000.0,36.6453,36.7365,36.5388,36.7289,32000.0
2010-05-25 12:00:00,48.3,48.43,48.2,48.2,89700.0,36.7213,36.8201,36.6453,36.6453,89700.0
2010-05-25 12:30:00,48.18,48.28,48.1,48.23,22700.0,36.6301,36.7061,36.5692,36.6681,22700.0
2010-05-25 13:00:00,48.2,48.25,48.03,48.17,45700.0,36.6453,36.6833,36.516,36.6225,45700.0
2010-05-25 13:30:00,48.2,48.2,48.0,48.11,49100.0,36.6453,36.6453,36.4932,36.5768,49100.0
2010-05-25 14:00:00,48.07,48.4,48.03,48.34,60200.0,36.5464,36.7973,36.516,36.7517,60200.0
2010-05-25 14:30:00,48.33,48.63,48.23,48.52,44500.0,36.7441,36.9722,36.6681,36.8886,44500.0
2010-05-25 15:00:00,48.53,48.83,48.5,48.8,112600.0,36.8962,37.1242,36.8734,37.1014,112600.0
2010-05-25 15:30:00,48.79,49.07,48.77,49.02,111400.0,37.0938,37.3067,37.0786,37.2687,111400.0
2010-05-26 09:30:00,49.35,49.66,49.35,49.61,372300.0,37.5196,37.7553,37.5196,37.7173,372300.0
2010-05-26 10:00:00,49.65,49.73,49.53,49.57,98000.0,37.7477,37.8085,37.6564,37.6868,98000.0
2010-05-26 10:30:00,49.56,49.71,49.47,49.48,37900.0,37.6792,37.7933,37.6108,37.6184,37900.0
2010-05-26 11:00:00,49.5,49.54,49.27,49.27,35300.0,37.6336,37.664,37.4588,37.4588,35300.0
2010-05-26 11:30:00,49.29,49.37,49.17,49.32,25700.0,37.474,37.5348,37.3827,37.4968,25700.0
2010-05-26 12:00:00,49.36,49.44,49.34,49.36,13500.0,37.5272,37.588,37.512,37.5272,13500.0
2010-05-26 12:30:00,49.31,49.42,49.25,49.42,20000.0,37.4892,37.5728,37.4436,37.5728,20000.0
2010-05-26 13:00:00,49.44,49.49,49.37,49.44,18200.0,37.588,37.626,37.5348,37.588,18200.0
2010-05-26 13:30:00,49.39,49.53,49.39,49.44,12800.0,37.55,37.6564,37.55,37.588,12800.0
2010-05-26 14:00:00,49.48,49.5,49.25,49.33,32900.0,37.6184,37.6336,37.4436,37.5044,32900.0
2010-05-26 14:30:00,49.35,49.35,49.01,49.11,61500.0,37.5196,37.5196,37.2611,37.3371,61500.0
2010-05-26 15:00:00,49.15,49.22,48.57,48.7,50200.0,37.3675,37.4208,36.9266,37.0254,50200.0
2010-05-26 15:30:00,48.65,48.92,48.52,48.64,113800.0,36.9874,37.1927,36.8886,36.9798,113800.0
2010-05-27 09:30:00,49.63,49.67,49.41,49.51,1502600.0,37.7325,37.7629,37.5652,37.6412,1502600.0
2010-05-27 10:00:00,49.49,49.79,49.37,49.79,85200.0,37.626,37.8541,37.5348,37.8541,85200.0
2010-05-27 10:30:00,49.79,49.9,49.67,49.76,509100.0,37.8541,37.9377,37.7629,37.8313,509100.0
2010-05-27 11:00:00,49.76,49.83,49.63,49.82,209500.0,37.8313,37.8845,37.7325,37.8769,209500.0
2010-05-27 11:30:00,49.82,49.84,49.63,49.82,87100.0,37.8769,37.8921,37.7325,37.8769,87100.0
2010-05-27 12:00:00,49.81,49.82,49.69,49.74,34900.0,37.8693,37.8769,37.7781,37.8161,34900.0
2010-05-27 12:30:00,49.74,49.75,49.69,49.72,21000.0,37.8161,37.8237,37.7781,37.8009,21000.0
2010-05-27 13:00:00,49.68,49.8,49.57,49.75,33200.0,37.7705,37.8617,37.6868,37.8237,33200.0
2010-05-27 13:30:00,49.76,49.85,49.72,49.73,58600.0,37.8313,37.8997,37.8009,37.8085,58600.0
2010-05-27 14:00:00,49.75,49.98,49.73,49.94,46400.0,37.8237,37.9986,37.8085,37.9681,46400.0
2010-05-27 14:30:00,49.93,49.94,49.79,49.85,24400.0,37.9605,37.9681,37.8541,37.8997,24400.0
2010-05-27 15:00:00,49.83,50.01,49.79,49.86,29400.0,37.8845,38.0214,37.8541,37.9073,29400.0
2010-05-27 15:30:00,49.84,50.22,49.83,50.22,44800.0,37.8921,38.181,37.8845,38.181,44800.0
2010-05-28 09:30:00,50.16,50.16,49.87,49.99,105300.0,38.1354,38.1354,37.9149,38.0062,105300.0
2010-05-28 10:00:00,50.05,50.13,49.99,50.0,21500.0,38.0518,38.1126,38.0062,38.0138,21500.0
2010-05-28 10:30:00,50.02,50.1,49.79,49.87,24000.0,38.029,38.0898,37.8541,37.9149,24000.0
2010-05-28 11:00:00,49.87,49.91,49.7,49.82,32100.0,37.9149,37.9453,37.7857,37.8769,32100.0
2010-05-28 11:30:00,49.82,49.97,49.8,49.91,10100.0,37.8769,37.991,37.8617,37.9453,10100.0
2010-05-28 12:00:00,49.9,49.98,49.88,49.97,7400.0,37.9377,37.9986,37.9225,37.991,7400.0
2010-05-28 12:30:00,49.97,49.97,49.41,49.64,55500.0,37.991,37.991,37.5652,37.7401,55500.0
2010-05-28 13:00:00,49.67,49.74,49.62,49.72,10600.0,37.7629,37.8161,37.7249,37.8009,10600.0
2010-05-28 13:30:00,49.73,49.73,49.51,49.51,27000.0,37.8085,37.8085,37.6412,37.6412,27000.0
2010-05-28 14:00:00,49.5,49.63,49.4,49.63,20900.0,37.6336,37.7325,37.5576,37.7325,20900.0
2010-05-28 14:30:00,49.62,49.92,49.58,49.8,30700.0,37.7249,37.9529,37.6945,37.8617,30700.0
2010-05-28 15:00:00,49.8,50.0,49.75,49.98,45400.0,37.8617,38.0138,37.8237,37.9986,45400.0
2010-05-28 15:30:00,49.98,50.05,49.51,49.54,53800.0,37.9986,38.0518,37.6412,37.664,53800.0
2010-06-01 09:30:00,49.14,49.45,49.08,49.29,91200.0,37.3599,37.5956,37.3143,37.474,91200.0
2010-06-01 10:00:00,49.31,49.85,49.31,49.79,39800.0,37.4892,37.8997,37.4892,37.8541,39800.0
2010-06-01 10:30:00,49.79,49.9,49.69,49.75,38900.0,37.8541,37.9377,37.7781,37.8237,38900.0
2010-06-01 11:00:00,49.73,49.76,49.58,49.73,21500.0,37.8085,37.8313,37.6945,37.8085,21500.0
2010-06-01 11:30:00,49.7,49.74,49.44,49.48,23100.0,37.7857,37.8161,37.588,37.6184,23100.0
2010-06-01 12:00:00,49.48,49.65,49.47,49.65,18400.0,37.6184,37.7477,37.6108,37.7477,18400.0
2010-06-01 12:30:00,49.65,49.7,49.53,49.53,16800.0,37.7477,37.7857,37.6564,37.6564,16800.0
2010-06-01 13:00:00,49.55,49.83,49.55,49.83,10000.0,37.6716,37.8845,37.6716,37.8845,10000.0
2010-06-01 13:30:00,49.89,49.89,49.67,49.69,60800.0,37.9301,37.9301,37.7629,37.7781,60800.0
2010-06-01 14:00:00,49.64,49.65,49.45,49.61,44700.0,37.7401,37.7477,37.5956,37.7173,44700.0
2010-06-01 14:30:00,49.6,49.7,49.48,49.58,17400.0,37.7097,37.7857,37.6184,37.6945,17400.0
2010-06-01 15:00:00,49.6,49.6,49.24,49.35,40600.0,37.7097,37.7097,37.436,37.5196,40600.0
2010-06-01 15:30:00,49.34,49.47,48.82,48.86,75600.0,37.512,37.6108,37.1166,37.1471,75600.0
2010-06-02 09:30:00,49.19,49.26,48.96,49.1,41600.0,37.3979,37.4512,37.2231,37.3295,41600.0
2010-06-02 10:00:00,49.11,49.35,49.04,49.24,133600.0,37.3371,37.5196,37.2839,37.436,133600.0
2010-06-02 10:30:00,49.24,49.36,49.16,49.27,60000.0,37.436,37.5272,37.3751,37.4588,60000.0
2010-06-02 11:00:00,49.28,49.45,49.27,49.38,45000.0,37.4664,37.5956,37.4588,37.5424,45000.0
2010-06-02 11:30:00,49.35,49.58,49.35,49.53,35200.0,37.5196,37.6945,37.5196,37.6564,35200.0
2010-06-02 12:00:00,49.55,49.59,49.48,49.5,33400.0,37.6716,37.7021,37.6184,37.6336,33400.0
2010-06-02 12:30:00,49.51,49.6,49.48,49.57,34000.0,37.6412,37.7097,37.6184,37.6868,34000.0
2010-06-02 13:00:00,49.56,49.63,49.49,49.51,45100.0,37.6792,37.7325,37.626,37.6412,45100.0
2010-06-02 13:30:00,49.52,49.57,49.43,49.45,71600.0,37.6488,37.6868,37.5804,37.5956,71600.0
2010-06-02 14:00:00,49.41,49.47,49.33,49.44,86000.0,37.5652,37.6108,37.5044,37.588,86000.0
2010-06-02 14:30:00,49.45,49.8,49.44,49.73,26000.0,37.5956,37.8617,37.588,37.8085,26000.0
2010-06-02 15:00:00,49.75,49.91,49.73,49.91,30100.0,37.8237,37.9453,37.8085,37.9453,30100.0
2010-06-02 15:30:00,49.91,50.12,49.78,50.12,78800.0,37.9453,38.105,37.8465,38.105,78800.0
2010-06-03 09:30:00,50.19,50.36,50.15,50.36,30000.0,38.1582,38.2875,38.1278,38.2875,30000.0
2010-06-03 10:00:00,50.37,50.37,50.09,50.1,19600.0,38.2951,38.2951,38.0822,38.0898,19600.0
2010-06-03 10:30:00,50.08,50.18,50.04,50.16,21200.0,38.0746,38.1506,38.0442,38.1354,21200.0
2010-06-03 11:00:00,50.2,50.24,50.06,50.06,18400.0,38.1658,38.1962,38.0594,38.0594,18400.0
2010-06-03 11:30:00,50.06,50.17,50.04,50.09,13400.0,38.0594,38.143,38.0442,38.0822,13400.0
2010-06-03 12:00:00,50.1,50.11,49.75,49.77,14600.0,38.0898,38.0974,37.8237,37.8389,14600.0
2010-06-03 12:30:00,49.76,49.9,49.74,49.86,11300.0,37.8313,37.9377,37.8161,37.9073,11300.0
2010-06-03 13:00:00,49.83,49.91,49.79,49.82,3100.0,37.8845,37.9453,37.8541,37.8769,3100.0
2010-06-03 13:30:00,49.85,50.01,49.82,49.94,13800.0,37.8997,38.0214,37.8769,37.9681,13800.0
2010-06-03 14:00:00,49.94,50.08,49.88,50.03,20600.0,37.9681,38.0746,37.9225,38.0366,20600.0
2010-06-03 14:30:00,50.0,50.17,50.0,50.14,16700.0,38.0138,38.143,38.0138,38.1202,16700.0
2010-06-03 15:00:00,50.13,50.23,49.99,50.23,29100.0,38.1126,38.1886,38.0062,38.1886,29100.0
2010-06-03 15:30:00,50.22,50.26,50.07,50.21,34200.0,38.181,38.2114,38.067,38.1734,34200.0
2010-06-04 09:30:00,49.24,49.46,49.2,49.4,77900.0,37.436,37.6032,37.4055,37.5576,77900.0
2010-06-04 10:00:00,49.4,49.56,49.27,49.5,97200.0,37.5576,37.6792,37.4588,37.6336,97200.0
2010-06-04 10:30:00,49.5,49.54,49.34,49.34,96600.0,37.6336,37.664,37.512,37.512,96600.0
2010-06-04 11:00:00,49.32,49.41,49.12,49.15,37100.0,37.4968,37.5652,37.3447,37.3675,37100.0
2010-06-04 11:30:00,49.14,49.28,49.12,49.22,51100.0,37.3599,37.4664,37.3447,37.4208,51100.0
2010-06-04 12:00:00,49.19,49.19,48.98,49.12,49100.0,37.3979,37.3979,37.2383,37.3447,49100.0
2010-06-04 12:30:00,49.12,49.19,49.05,49.19,19800.0,37.3447,37.3979,37.2915,37.3979,19800.0
2010-06-04 13:00:00,49.2,49.2,48.96,49.04,26600.0,37.4055,37.4055,37.2231,37.2839,26600.0
2010-06-04 13:30:00,49.03,49.05,48.9,48.94,33000.0,37.2763,37.2915,37.1775,37.2079,33000.0
2010-06-04 14:00:00,48.95,49.02,48.8,48.83,20800.0,37.2155,37.2687,37.1014,37.1242,20800.0
2010-06-04 14:30:00,48.85,48.93,48.58,48.6,48700.0,37.1394,37.2003,36.9342,36.9494,48700.0
2010-06-04 15:00:00,48.61,48.8,48.56,48.57,83600.0,36.957,37.1014,36.919,36.9266,83600.0
2010-06-04 15:30:00,48.58,48.68,48.38,48.61,150900.0,36.9342,37.0102,36.7821,36.957,150900.0
2010-06-07 09:30:00,48.76,48.76,48.44,48.74,58800.0,37.071,37.071,36.8277,37.0558,58800.0
2010-06-07 10:00:00,48.7,48.85,48.66,48.72,55000.0,37.0254,37.1394,36.995,37.0406,55000.0
2010-06-07 10:30:00,48.74,48.74,48.34,48.36,28500.0,37.0558,37.0558,36.7517,36.7669,28500.0
2010-06-07 11:00:00,48.37,48.49,48.29,48.49,19300.0,36.7745,36.8658,36.7137,36.8658,19300.0
2010-06-07 11:30:00,48.47,48.59,48.45,48.59,16600.0,36.8505,36.9418,36.8353,36.9418,16600.0
2010-06-07 12:00:00,48.59,48.71,48.55,48.56,37600.0,36.9418,37.033,36.9114,36.919,37600.0
2010-06-07 12:30:00,48.56,48.68,48.56,48.65,61200.0,36.919,37.0102,36.919,36.9874,61200.0
2010-06-07 13:00:00,48.65,48.73,48.57,48.73,73700.0,36.9874,37.0482,36.9266,37.0482,73700.0
2010-06-07 13:30:00,48.72,48.75,48.45,48.51,81800.0,37.0406,37.0634,36.8353,36.881,81800.0
2010-06-07 14:00:00,48.49,48.55,48.36,48.47,64100.0,36.8658,36.9114,36.7669,36.8505,64100.0
2010-06-07 14:30:00,48.48,48.49,48.22,48.29,44700.0,36.8581,36.8658,36.6605,36.7137,44700.0
2010-06-07 15:00:00,48.31,48.45,48.04,48.04,88100.0,36.7289,36.8353,36.5236,36.5236,88100.0
2010-06-07 15:30:00,48.04,48.17,47.92,47.97,144500.0,36.5236,36.6225,36.4324,36.4704,144500.0
2010-06-08 09:30:00,47.97,48.2,47.86,47.92,138400.0,36.4704,36.6453,36.3868,36.4324,138400.0
2010-06-08 10:00:00,47.92,48.13,47.81,47.96,124400.0,36.4324,36.5921,36.3488,36.4628,124400.0
2010-06-08 10:30:00,47.97,47.99,47.63,47.86,98500.0,36.4704,36.4856,36.2119,36.3868,98500.0
2010-06-08 11:00:00,47.85,48.1,47.63,48.0,76000.0,36.3792,36.5692,36.2119,36.4932,76000.0
2010-06-08 11:30:00,48.0,48.3,48.0,48.26,97900.0,36.4932,36.7213,36.4932,36.6909,97900.0
2010-06-08 12:00:00,48.29,48.3,48.06,48.09,18300.0,36.7137,36.7213,36.5388,36.5616,18300.0
2010-06-08 12:30:00,48.1,48.23,48.08,48.22,25600.0,36.5692,36.6681,36.554,36.6605,25600.0
2010-06-08 13:00:00,48.21,48.24,48.01,48.04,12500.0,36.6529,36.6757,36.5008,36.5236,12500.0
2010-06-08 13:30:00,47.94,47.94,47.71,47.81,26300.0,36.4476,36.4476,36.2727,36.3488,26300.0
2010-06-08 14:00:00,47.91,48.15,47.76,48.1,25900.0,36.4248,36.6073,36.3107,36.5692,25900.0
2010-06-08 14:30:00,48.07,48.26,48.01,48.02,107400.0,36.5464,36.6909,36.5008,36.5084,107400.0
2010-06-08 15:00:00,48.03,48.24,47.93,48.22,65700.0,36.516,36.6757,36.44,36.6605,65700.0
2010-06-08 15:30:00,48.29,48.56,48.27,48.48,94900.0,36.7137,36.919,36.6985,36.8581,94900.0
2010-06-09 09:30:00,48.7,48.77,48.54,48.61,73700.0,37.0254,37.0786,36.9038,36.957,73700.0
2010-06-09 10:00:00,48.63,48.68,48.49,48.67,29900.0,36.9722,37.0102,36.8658,37.0026,29900.0
2010-06-09 10:30:00,48.64,48.77,48.49,48.77,69700.0,36.9798,37.0786,36.8658,37.0786,69700.0
2010-06-09 11:00:00,48.77,49.07,48.76,49.05,22000.0,37.0786,37.3067,37.071,37.2915,22000.0
2010-06-09 11:30:00,49.03,49.04,48.95,48.97,29700.0,37.2763,37.2839,37.2155,37.2307,29700.0
2010-06-09 12:00:00,48.96,49.04,48.94,49.01,6300.0,37.2231,37.2839,37.2079,37.2611,6300.0
2010-06-09 12:30:00,48.98,48.98,48.88,48.89,25100.0,37.2383,37.2383,37.1623,37.1699,25100.0
2010-06-09 13:00:00,48.89,48.92,48.84,48.86,25800.0,37.1699,37.1927,37.1318,37.1471,25800.0
2010-06-09 13:30:00,48.86,48.86,48.71,48.8,32300.0,37.1471,37.1471,37.033,37.1014,32300.0
2010-06-09 14:00:00,48.83,48.83,48.61,48.76,40200.0,37.1242,37.1242,36.957,37.071,40200.0
2010-06-09 14:30:00,48.76,48.8,48.39,48.39,33100.0,37.071,37.1014,36.7897,36.7897,33100.0
2010-06-09 15:00:00,48.37,48.48,48.09,48.31,611100.0,36.7745,36.8581,36.5616,36.7289,611100.0
2010-06-09 15:30:00,48.31,48.31,47.99,48.14,142500.0,36.7289,36.7289,36.4856,36.5997,142500.0
2010-06-10 09:30:00,49.02,49.2,48.85,49.17,59600.0,37.2687,37.4055,37.1394,37.3827,59600.0
2010-06-10 10:00:00,49.25,49.3,48.99,49.04,70200.0,37.4436,37.4816,37.2459,37.2839,70200.0
2010-06-10 10:30:00,49.07,49.15,49.06,49.1,41100.0,37.3067,37.3675,37.2991,37.3295,41100.0
2010-06-10 11:00:00,49.13,49.23,49.13,49.16,47700.0,37.3523,37.4284,37.3523,37.3751,47700.0
2010-06-10 11:30:00,49.16,49.18,48.98,49.06,149500.0,37.3751,37.3903,37.2383,37.2991,149500.0
2010-06-10 12:00:00,49.08,49.08,48.87,49.03,122200.0,37.3143,37.3143,37.1547,37.2763,122200.0
2010-06-10 12:30:00,49.03,49.08,48.82,48.95,125500.0,37.2763,37.3143,37.1166,37.2155,125500.0
2010-06-10 13:00:00,48.94,49.0,48.83,49.0,128600.0,37.2079,37.2535,37.1242,37.2535,128600.0
2010-06-10 13:30:00,49.0,49.15,49.0,49.09,122800.0,37.2535,37.3675,37.2535,37.3219,122800.0
2010-06-10 14:00:00,49.08,49.13,48.93,49.08,602000.0,37.3143,37.3523,37.2003,37.3143,602000.0
2010-06-10 14:30:00,49.09,49.3,49.09,49.2,195300.0,37.3219,37.4816,37.3219,37.4055,195300.0
2010-06-10 15:00:00,49.21,49.43,49.15,49.34,251200.0,37.4131,37.5804,37.3675,37.512,251200.0
2010-06-10 15:30:00,49.34,49.47,49.26,49.41,304300.0,37.512,37.6108,37.4512,37.5652,304300.0
2010-06-11 09:30:00,48.96,49.27,48.96,49.27,60900.0,37.2231,37.4588,37.2231,37.4588,60900.0
2010-06-11 10:00:00,49.27,49.46,49.2,49.39,54900.0,37.4588,37.6032,37.4055,37.55,54900.0
2010-06-11 10:30:00,49.46,49.47,49.24,49.28,25800.0,37.6032,37.6108,37.436,37.4664,25800.0
2010-06-11 11:00:00,49.25,49.25,49.09,49.23,23000.0,37.4436,37.4436,37.3219,37.4284,23000.0
2010-06-11 11:30:00,49.22,49.33,49.15,49.32,36700.0,37.4208,37.5044,37.3675,37.4968,36700.0
2010-06-11 12:00:00,49.32,49.33,49.2,49.22,14500.0,37.4968,37.5044,37.4055,37.4208,14500.0
2010-06-11 12:30:00,49.19,49.32,49.16,49.26,11100.0,37.3979,37.4968,37.3751,37.4512,11100.0
2010-06-11 13:00:00,49.29,49.41,49.29,49.32,10100.0,37.474,37.5652,37.474,37.4968,10100.0
2010-06-11 13:30:00,49.31,49.33,49.18,49.25,20700.0,37.4892,37.5044,37.3903,37.4436,20700.0
2010-06-11 14:00:00,49.21,49.3,49.11,49.15,20500.0,37.4131,37.4816,37.3371,37.3675,20500.0
2010-06-11 14:30:00,49.16,49.32,49.14,49.26,12900.0,37.3751,37.4968,37.3599,37.4512,12900.0
2010-06-11 15:00:00,49.28,49.36,49.2,49.31,15200.0,37.4664,37.5272,37.4055,37.4892,15200.0
2010-06-11 15:30:00,49.31,49.63,49.31,49.61,39900.0,37.4892,37.7325,37.4892,37.7173,39900.0
2010-06-14 09:30:00,49.96,50.03,49.76,49.84,92400.0,37.9834,38.0366,37.8313,37.8921,92400.0
2010-06-14 10:00:00,49.83,49.99,49.8,49.95,37400.0,37.8845,38.0062,37.8617,37.9758,37400.0
2010-06-14 10:30:00,49.95,50.02,49.86,50.01,34000.0,37.9758,38.029,37.9073,38.0214,34000.0
2010-06-14 11:00:00,50.0,50.18,49.98,50.08,34100.0,38.0138,38.1506,37.9986,38.0746,34100.0
2010-06-14 11:30:00,50.08,50.1,50.02,50.03,43400.0,38.0746,38.0898,38.029,38.0366,43400.0
2010-06-14 12:00:00,50.01,50.08,49.99,50.03,22000.0,38.0214,38.0746,38.0062,38.0366,22000.0
2010-06-14 12:30:00,50.04,50.07,49.9,49.9,62100.0,38.0442,38.067,37.9377,37.9377,62100.0
2010-06-14 13:00:00,49.89,49.95,49.79,49.87,80300.0,37.9301,37.9758,37.8541,37.9149,80300.0
2010-06-14 13:30:00,49.89,49.98,49.7,49.7,31600.0,37.9301,37.9986,37.7857,37.7857,31600.0
2010-06-14 14:00:00,49.69,49.75,49.59,49.72,51900.0,37.7781,37.8237,37.7021,37.8009,51900.0
2010-06-14 14:30:00,49.72,49.8,49.59,49.77,56200.0,37.8009,37.8617,37.7021,37.8389,56200.0
2010-06-14 15:00:00,49.78,49.84,49.64,49.68,59900.0,37.8465,37.8921,37.7401,37.7705,59900.0
2010-06-14 15:30:00,49.69,49.69,49.41,49.44,122400.0,37.7781,37.7781,37.5652,37.588,122400.0
2010-06-15 09:30:00,49.85,49.96,49.7,49.9,144800.0,37.8997,37.9834,37.7857,37.9377,144800.0
2010-06-15 10:00:00,49.89,49.98,49.79,49.93,69500.0,37.9301,37.9986,37.8541,37.9605,69500.0
2010-06-15 10:30:00,49.94,50.01,49.91,50.01,69600.0,37.9681,38.0214,37.9453,38.0214,69600.0
2010-06-15 11:00:00,50.01,50.04,49.95,49.97,43000.0,38.0214,38.0442,37.9758,37.991,43000.0
2010-06-15 11:30:00,49.96,50.12,49.92,50.07,41400.0,37.9834,38.105,37.9529,38.067,41400.0
2010-06-15 12:00:00,50.09,50.15,50.08,50.09,15400.0,38.0822,38.1278,38.0746,38.0822,15400.0
2010-06-15 12:30:00,50.09,50.15,50.03,50.14,31600.0,38.0822,38.1278,38.0366,38.1202,31600.0
2010-06-15 13:00:00,50.13,50.3,50.06,50.23,88000.0,38.1126,38.2418,38.0594,38.1886,88000.0
2010-06-15 13:30:00,50.23,50.29,50.21,50.27,22300.0,38.1886,38.2342,38.1734,38.219,22300.0
2010-06-15 14:00:00,50.28,50.45,50.27,50.39,24500.0,38.2266,38.3559,38.219,38.3103,24500.0
2010-06-15 14:30:00,50.38,50.41,50.33,50.35,21200.0,38.3027,38.3255,38.2647,38.2799,21200.0
2010-06-15 15:00:00,50.34,50.49,50.31,50.49,25900.0,38.2723,38.3863,38.2495,38.3863,25900.0
2010-06-15 15:30:00,50.48,50.59,50.44,50.56,68100.0,38.3787,38.4623,38.3483,38.4395,68100.0
2010-06-16 09:30:00,50.35,50.46,50.26,50.46,72400.0,38.2799,38.3635,38.2114,38.3635,72400.0
2010-06-16 10:00:00,50.48,50.5,50.32,50.35,33100.0,38.3787,38.3939,38.2571,38.2799,33100.0
2010-06-16 10:30:00,50.34,50.44,50.25,50.44,25400.0,38.2723,38.3483,38.2038,38.3483,25400.0
2010-06-16 11:00:00,50.44,50.59,50.4,50.56,89200.0,38.3483,38.4623,38.3179,38.4395,89200.0
2010-06-16 11:30:00,50.56,50.57,50.49,50.53,15500.0,38.4395,38.4471,38.3863,38.4167,15500.0
2010-06-16 12:00:00,50.55,50.71,50.55,50.66,9900.0,38.4319,38.5536,38.4319,38.5155,9900.0
2010-06-16 12:30:00,50.66,50.66,50.52,50.56,29800.0,38.5155,38.5155,38.4091,38.4395,29800.0
2010-06-16 13:00:00,50.55,50.61,50.53,50.61,21300.0,38.4319,38.4775,38.4167,38.4775,21300.0
2010-06-16 13:30:00,50.61,50.67,50.57,50.67,21200.0,38.4775,38.5232,38.4471,38.5232,21200.0
2010-06-16 14:00:00,50.68,50.74,50.65,50.67,13200.0,38.5308,38.5764,38.5079,38.5232,13200.0
2010-06-16 14:30:00,50.67,50.72,50.58,50.66,24800.0,38.5232,38.5612,38.4547,38.5155,24800.0
2010-06-16 15:00:00,50.62,50.65,50.41,50.41,37600.0,38.4851,38.5079,38.3255,38.3255,37600.0
2010-06-16 15:30:00,50.41,50.58,50.41,50.55,128700.0,38.3255,38.4547,38.3255,38.4319,128700.0
2010-06-17 09:30:00,50.68,50.74,50.53,50.63,110100.0,38.5308,38.5764,38.4167,38.4927,110100.0
2010-06-17 10:00:00,50.63,50.63,50.28,50.32,84100.0,38.4927,38.4927,38.2266,38.2571,84100.0
2010-06-17 10:30:00,50.33,50.37,50.24,50.32,50400.0,38.2647,38.2951,38.1962,38.2571,50400.0
2010-06-17 11:00:00,50.34,50.46,50.22,50.45,58100.0,38.2723,38.3635,38.181,38.3559,58100.0
2010-06-17 11:30:00,50.44,50.51,50.44,50.48,26300.0,38.3483,38.4015,38.3483,38.3787,26300.0
2010-06-17 12:00:00,50.47,50.49,50.37,50.38,25100.0,38.3711,38.3863,38.2951,38.3027,25100.0
2010-06-17 12:30:00,50.4,50.42,50.31,50.4,17600.0,38.3179,38.3331,38.2495,38.3179,17600.0
2010-06-17 13:00:00,50.39,50.47,50.34,50.42,52500.0,38.3103,38.3711,38.2723,38.3331,52500.0
2010-06-17 13:30:00,50.43,50.55,50.38,50.55,33000.0,38.3407,38.4319,38.3027,38.4319,33000.0
2010-06-17 14:00:00,50.56,50.59,50.48,50.48,46700.0,38.4395,38.4623,38.3787,38.3787,46700.0
2010-06-17 14:30:00,50.46,50.52,50.38,50.44,36800.0,38.3635,38.4091,38.3027,38.3483,36800.0
2010-06-17 15:00:00,50.43,50.43,50.26,50.29,56400.0,38.3407,38.3407,38.2114,38.2342,56400.0
2010-06-17 15:30:00,50.29,50.73,50.29,50.7,148600.0,38.2342,38.5688,38.2342,38.546,148600.0
2010-06-18 09:30:00,50.83,50.83,50.62,50.63,30100.0,38.6448,38.6448,38.4851,38.4927,30100.0
2010-06-18 10:00:00,50.64,50.85,50.64,50.82,47200.0,38.5003,38.66,38.5003,38.6372,47200.0
2010-06-18 10:30:00,50.83,50.93,50.82,50.92,31000.0,38.6448,38.7208,38.6372,38.7132,31000.0
2010-06-18 11:00:00,50.91,50.93,50.79,50.82,25900.0,38.7056,38.7208,38.6144,38.6372,25900.0
2010-06-18 11:30:00,50.8,50.82,50.74,50.77,34800.0,38.622,38.6372,38.5764,38.5992,34800.0
2010-06-18 12:00:00,50.79,50.85,50.7,50.7,31400.0,38.6144,38.66,38.546,38.546,31400.0
2010-06-18 12:30:00,50.71,50.77,50.67,50.72,10700.0,38.5536,38.5992,38.5232,38.5612,10700.0
2010-06-18 13:00:00,50.71,50.79,50.7,50.75,16900.0,38.5536,38.6144,38.546,38.584,16900.0
2010-06-18 13:30:00,50.76,50.81,50.69,50.73,9900.0,38.5916,38.6296,38.5384,38.5688,9900.0
2010-06-18 14:00:00,50.75,50.86,50.73,50.85,17900.0,38.584,38.6676,38.5688,38.66,17900.0
2010-06-18 14:30:00,50.82,50.84,50.78,50.82,13800.0,38.6372,38.6524,38.6068,38.6372,13800.0
2010-06-18 15:00:00,50.8,50.8,50.67,50.76,25700.0,38.622,38.622,38.5232,38.5916,25700.0
2010-06-18 15:30:00,50.77,50.81,50.71,50.77,33100.0,38.5992,38.6296,38.5536,38.5992,33100.0
2010-06-21 09:30:00,51.44,51.46,51.18,51.35,95600.0,39.1086,39.1238,38.9109,39.0401,95600.0
2010-06-21 10:00:00,51.38,51.4,51.21,51.24,45000.0,39.0629,39.0782,38.9337,38.9565,45000.0
2010-06-21 10:30:00,51.21,51.27,51.09,51.11,65000.0,38.9337,38.9793,38.8425,38.8577,65000.0
2010-06-21 11:00:00,51.11,51.21,51.11,51.18,34800.0,38.8577,38.9337,38.8577,38.9109,34800.0
2010-06-21 11:30:00,51.18,51.21,51.11,51.13,15800.0,38.9109,38.9337,38.8577,38.8729,15800.0
2010-06-21 12:00:00,51.12,51.15,51.0,51.0,16800.0,38.8653,38.8881,38.774,38.774,16800.0
2010-06-21 12:30:00,50.99,51.04,50.97,51.04,19500.0,38.7664,38.8045,38.7512,38.8045,19500.0
2010-06-21 13:00:00,51.0,51.09,51.0,51.06,26700.0,38.774,38.8425,38.774,38.8197,26700.0
2010-06-21 13:30:00,51.05,51.05,50.9,50.92,24300.0,38.8121,38.8121,38.698,38.7132,24300.0
2010-06-21 14:00:00,50.93,51.08,50.89,50.98,62800.0,38.7208,38.8349,38.6904,38.7588,62800.0
2010-06-21 14:30:00,51.0,51.02,50.81,50.83,27200.0,38.774,38.7892,38.6296,38.6448,27200.0
2010-06-21 15:00:00,50.84,50.87,50.47,50.52,70700.0,38.6524,38.6752,38.3711,38.4091,70700.0
2010-06-21 15:30:00,50.53,50.63,50.4,50.63,60100.0,38.4167,38.4927,38.3179,38.4927,60100.0
2010-06-22 09:30:00,50.65,50.85,50.61,50.71,148600.0,38.5079,38.66,38.4775,38.5536,148600.0
2010-06-22 10:00:00,50.69,50.72,50.5,50.61,198900.0,38.5384,38.5612,38.3939,38.4775,198900.0
2010-06-22 10:30:00,50.61,50.7,50.5,50.67,48500.0,38.4775,38.546,38.3939,38.5232,48500.0
2010-06-22 11:00:00,50.65,50.69,50.57,50.69,134500.0,38.5079,38.5384,38.4471,38.5384,134500.0
2010-06-22 11:30:00,50.68,50.83,50.66,50.73,52600.0,38.5308,38.6448,38.5155,38.5688,52600.0
2010-06-22 12:00:00,50.76,50.77,50.7,50.7,14600.0,38.5916,38.5992,38.546,38.546,14600.0
2010-06-22 12:30:00,50.68,50.69,50.62,50.67,12200.0,38.5308,38.5384,38.4851,38.5232,12200.0
2010-06-22 13:00:00,50.66,50.72,50.6,50.61,18000.0,38.5155,38.5612,38.4699,38.4775,18000.0
2010-06-22 13:30:00,50.61,50.73,50.56,50.61,18400.0,38.4775,38.5688,38.4395,38.4775,18400.0
2010-06-22 14:00:00,50.58,50.59,50.42,50.47,32400.0,38.4547,38.4623,38.3331,38.3711,32400.0
2010-06-22 14:30:00,50.46,50.53,50.07,50.17,55200.0,38.3635,38.4167,38.067,38.143,55200.0
2010-06-22 15:00:00,50.18,50.27,50.07,50.07,31800.0,38.1506,38.219,38.067,38.067,31800.0
2010-06-22 15:30:00,50.07,50.08,49.91,49.96,58900.0,38.067,38.0746,37.9453,37.9834,58900.0
2010-06-23 09:30:00,49.69,49.78,49.57,49.72,61800.0,37.9757,38.0445,37.884,37.9987,61800.0
2010-06-23 10:00:00,49.71,49.71,49.28,49.33,67300.0,37.991,37.991,37.6624,37.7006,67300.0
2010-06-23 10:30:00,49.34,49.54,49.34,49.48,33000.0,37.7082,37.8611,37.7082,37.8152,33000.0
2010-06-23 11:00:00,49.46,49.5,49.39,49.49,34000.0,37.8,37.8305,37.7465,37.8229,34000.0
2010-06-23 11:30:00,49.49,49.49,49.35,49.39,40500.0,37.8229,37.8229,37.7159,37.7465,40500.0
2010-06-23 12:00:00,49.39,49.44,49.35,49.43,13000.0,37.7465,37.7847,37.7159,37.777,13000.0
2010-06-23 12:30:00,49.43,49.55,49.4,49.51,13800.0,37.777,37.8687,37.7541,37.8382,13800.0
2010-06-23 13:00:00,49.53,49.57,49.49,49.55,13000.0,37.8534,37.884,37.8229,37.8687,13000.0
2010-06-23 13:30:00,49.56,49.57,49.5,49.57,25800.0,37.8764,37.884,37.8305,37.884,25800.0
2010-06-23 14:00:00,49.56,49.61,49.4,49.57,63600.0,37.8764,37.9146,37.7541,37.884,63600.0
2010-06-23 14:30:00,49.59,49.86,49.47,49.48,44100.0,37.8993,38.1057,37.8076,37.8152,44100.0
2010-06-23 15:00:00,49.54,49.61,49.35,49.56,38900.0,37.8611,37.9146,37.7159,37.8764,38900.0
2010-06-23 15:30:00,49.56,49.67,49.44,49.49,43700.0,37.8764,37.9604,37.7847,37.8229,43700.0
2010-06-24 09:30:00,49.25,49.31,48.95,48.98,41300.0,37.6395,37.6853,37.4102,37.4331,41300.0
2010-06-24 10:00:00,48.99,49.18,48.99,49.14,30700.0,37.4408,37.586,37.4408,37.5554,30700.0
2010-06-24 10:30:00,49.1,49.14,48.89,48.98,31400.0,37.5248,37.5554,37.3643,37.4331,31400.0
2010-06-24 11:00:00,48.98,48.98,48.78,48.86,42600.0,37.4331,37.4331,37.2803,37.3414,42600.0
2010-06-24 11:30:00,48.85,48.97,48.84,48.93,26100.0,37.3338,37.4255,37.3261,37.3949,26100.0
2010-06-24 12:00:00,49.01,49.05,48.94,48.95,13000.0,37.456,37.4866,37.4025,37.4102,13000.0
2010-06-24 12:30:00,48.96,48.98,48.86,48.98,9700.0,37.4178,37.4331,37.3414,37.4331,9700.0
2010-06-24 13:00:00,48.98,49.08,48.92,49.0,25900.0,37.4331,37.5095,37.3873,37.4484,25900.0
2010-06-24 13:30:00,49.01,49.25,49.0,49.25,19600.0,37.456,37.6395,37.4484,37.6395,19600.0
2010-06-24 14:00:00,49.22,49.22,49.09,49.1,11800.0,37.6165,37.6165,37.5172,37.5248,11800.0
2010-06-24 14:30:00,49.08,49.08,48.8,48.86,34900.0,37.5095,37.5095,37.2955,37.3414,34900.0
2010-06-24 15:00:00,48.86,48.94,48.62,48.8,83100.0,37.3414,37.4025,37.158,37.2955,83100.0
2010-06-24 15:30:00,48.81,48.83,48.63,48.73,105700.0,37.3032,37.3185,37.1656,37.242,105700.0
2010-06-25 09:30:00,48.88,48.93,48.62,48.78,40000.0,37.3567,37.3949,37.158,37.2803,40000.0
2010-06-25 10:00:00,48.77,48.9,48.65,48.71,86800.0,37.2726,37.372,37.1809,37.2268,86800.0
2010-06-25 10:30:00,48.7,48.71,48.46,48.51,103400.0,37.2191,37.2268,37.0357,37.0739,103400.0
2010-06-25 11:00:00,48.5,48.66,48.5,48.66,77800.0,37.0663,37.1885,37.0663,37.1885,77800.0
2010-06-25 11:30:00,48.66,48.75,48.55,48.68,65000.0,37.1885,37.2573,37.1045,37.2038,65000.0
2010-06-25 12:00:00,48.69,48.79,48.63,48.78,73500.0,37.2115,37.2879,37.1656,37.2803,73500.0
2010-06-25 12:30:00,48.76,48.83,48.65,48.71,268600.0,37.265,37.3185,37.1809,37.2268,268600.0
2010-06-25 13:00:00,48.7,48.99,48.7,48.99,26500.0,37.2191,37.4408,37.2191,37.4408,26500.0
2010-06-25 13:30:00,48.99,49.11,48.95,49.04,23600.0,37.4408,37.5325,37.4102,37.479,23600.0
2010-06-25 14:00:00,49.04,49.09,48.94,49.03,19100.0,37.479,37.5172,37.4025,37.4713,19100.0
2010-06-25 14:30:00,49.03,49.08,48.94,48.97,31500.0,37.4713,37.5095,37.4025,37.4255,31500.0
2010-06-25 15:00:00,48.98,48.98,48.8,48.84,47500.0,37.4331,37.4331,37.2955,37.3261,47500.0
2010-06-25 15:30:00,48.84,49.01,48.72,48.83,128400.0,37.3261,37.456,37.2344,37.3185,128400.0
2010-06-28 09:30:00,48.93,48.93,48.55,48.64,34000.0,37.3949,37.3949,37.1045,37.1733,34000.0
2010-06-28 10:00:00,48.64,48.81,48.6,48.75,45500.0,37.1733,37.3032,37.1427,37.2573,45500.0
2010-06-28 10:30:00,48.78,48.87,48.66,48.86,22400.0,37.2803,37.349,37.1885,37.3414,22400.0
2010-06-28 11:00:00,48.89,48.98,48.87,48.96,12800.0,37.3643,37.4331,37.349,37.4178,12800.0
2010-06-28 11:30:00,48.99,49.02,48.92,48.92,24900.0,37.4408,37.4637,37.3873,37.3873,24900.0
2010-06-28 12:00:00,48.91,48.93,48.81,48.9,32700.0,37.3796,37.3949,37.3032,37.372,32700.0
2010-06-28 12:30:00,48.91,48.91,48.77,48.88,22500.0,37.3796,37.3796,37.2726,37.3567,22500.0
2010-06-28 13:00:00,48.87,48.87,48.72,48.77,47700.0,37.349,37.349,37.2344,37.2726,47700.0
2010-06-28 13:30:00,48.75,48.86,48.71,48.84,18900.0,37.2573,37.3414,37.2268,37.3261,18900.0
2010-06-28 14:00:00,48.84,48.89,48.8,48.82,26900.0,37.3261,37.3643,37.2955,37.3108,26900.0
2010-06-28 14:30:00,48.8,48.94,48.77,48.93,34900.0,37.2955,37.4025,37.2726,37.3949,34900.0
2010-06-28 15:00:00,48.93,48.97,48.74,48.76,45400.0,37.3949,37.4255,37.2497,37.265,45400.0
2010-06-28 15:30:00,48.73,48.9,48.68,48.68,71400.0,37.242,37.372,37.2038,37.2038,71400.0
2010-06-29 09:30:00,48.05,48.09,47.71,47.82,532800.0,36.7224,36.7529,36.4625,36.5466,532800.0
2010-06-29 10:00:00,47.8,48.01,47.32,47.33,558900.0,36.5313,36.6918,36.1644,36.1721,558900.0
2010-06-29 10:30:00,47.33,47.62,47.33,47.61,140100.0,36.1721,36.3937,36.1721,36.3861,140100.0
2010-06-29 11:00:00,47.57,47.73,47.52,47.55,84200.0,36.3555,36.4778,36.3173,36.3402,84200.0
2010-06-29 11:30:00,47.54,47.58,47.47,47.48,59400.0,36.3326,36.3632,36.2791,36.2867,59400.0
2010-06-29 12:00:00,47.45,47.59,47.37,47.52,43700.0,36.2638,36.3708,36.2027,36.3173,43700.0
2010-06-29 12:30:00,47.5,47.53,47.44,47.5,29600.0,36.302,36.3249,36.2562,36.302,29600.0
2010-06-29 13:00:00,47.46,47.48,47.34,47.4,96500.0,36.2714,36.2867,36.1797,36.2256,96500.0
2010-06-29 13:30:00,47.39,47.5,47.25,47.5,145500.0,36.2179,36.302,36.111,36.302,145500.0
2010-06-29 14:00:00,47.49,47.6,47.45,47.56,81800.0,36.2944,36.3784,36.2638,36.3479,81800.0
2010-06-29 14:30:00,47.54,47.57,47.38,47.39,72000.0,36.3326,36.3555,36.2103,36.2179,72000.0
2010-06-29 15:00:00,47.39,47.53,47.14,47.21,180100.0,36.2179,36.3249,36.0269,36.0804,180100.0
2010-06-29 15:30:00,47.19,47.42,47.04,47.34,214400.0,36.0651,36.2409,35.9505,36.1797,214400.0
2010-06-30 09:30:00,47.26,47.54,47.21,47.4,48600.0,36.1186,36.3326,36.0804,36.2256,48600.0
2010-06-30 10:00:00,47.39,47.45,47.33,47.37,77400.0,36.2179,36.2638,36.1721,36.2027,77400.0
2010-06-30 10:30:00,47.36,47.48,47.28,47.3,30300.0,36.195,36.2867,36.1339,36.1492,30300.0
2010-06-30 11:00:00,47.29,47.51,47.27,47.45,37100.0,36.1415,36.3097,36.1262,36.2638,37100.0
2010-06-30 11:30:00,47.45,47.58,47.45,47.54,292100.0,36.2638,36.3632,36.2638,36.3326,292100.0
2010-06-30 12:00:00,47.53,47.56,47.49,47.49,293400.0,36.3249,36.3479,36.2944,36.2944,293400.0
2010-06-30 12:30:00,47.5,47.51,47.37,47.43,29000.0,36.302,36.3097,36.2027,36.2485,29000.0
2010-06-30 13:00:00,47.42,47.49,47.38,47.47,13100.0,36.2409,36.2944,36.2103,36.2791,13100.0
2010-06-30 13:30:00,47.47,47.49,47.38,47.46,18200.0,36.2791,36.2944,36.2103,36.2714,18200.0
2010-06-30 14:00:00,47.46,47.51,47.25,47.31,67200.0,36.2714,36.3097,36.111,36.1568,67200.0
2010-06-30 14:30:00,47.31,47.4,47.25,47.34,41700.0,36.1568,36.2256,36.111,36.1797,41700.0
2010-06-30 15:00:00,47.33,47.35,47.11,47.13,55500.0,36.1721,36.1874,36.004,36.0192,55500.0
2010-06-30 15:30:00,47.1,47.12,46.74,46.86,419000.0,35.9963,36.0116,35.7212,35.8129,419000.0
2010-07-01 09:30:00,46.85,46.99,46.7,46.73,97000.0,35.8053,35.9122,35.6906,35.7135,97000.0
2010-07-01 10:00:00,46.7,46.7,46.35,46.43,79900.0,35.6906,35.6906,35.4231,35.4843,79900.0
2010-07-01 10:30:00,46.44,46.45,46.06,46.17,178500.0,35.4919,35.4995,35.2015,35.2856,178500.0
2010-07-01 11:00:00,46.17,46.33,46.0,46.32,86900.0,35.2856,35.4078,35.1556,35.4002,86900.0
2010-07-01 11:30:00,46.32,46.46,46.26,46.3,158700.0,35.4002,35.5072,35.3543,35.3849,158700.0
2010-07-01 12:00:00,46.33,46.35,46.22,46.27,9600.0,35.4078,35.4231,35.3238,35.362,9600.0
2010-07-01 12:30:00,46.31,46.71,46.31,46.56,23100.0,35.3926,35.6983,35.3926,35.5836,23100.0
2010-07-01 13:00:00,46.56,46.69,46.49,46.56,21900.0,35.5836,35.683,35.5301,35.5836,21900.0
2010-07-01 13:30:00,46.58,46.76,46.54,46.69,86500.0,35.5989,35.7365,35.5683,35.683,86500.0
2010-07-01 14:00:00,46.68,46.82,46.6,46.66,109800.0,35.6753,35.7823,35.6142,35.66,109800.0
2010-07-01 14:30:00,46.66,46.7,46.36,46.5,98000.0,35.66,35.6906,35.4308,35.5378,98000.0
2010-07-01 15:00:00,46.54,46.68,46.46,46.63,37000.0,35.5683,35.6753,35.5072,35.6371,37000.0
2010-07-01 15:30:00,46.62,46.74,46.48,46.65,150000.0,35.6295,35.7212,35.5225,35.6524,150000.0
2010-07-02 09:30:00,46.78,46.9,46.6,46.66,90300.0,35.7518,35.8435,35.6142,35.66,90300.0
2010-07-02 10:00:00,46.69,46.77,46.51,46.68,83100.0,35.683,35.7441,35.5454,35.6753,83100.0
2010-07-02 10:30:00,46.66,46.68,46.54,46.55,50600.0,35.66,35.6753,35.5683,35.576,50600.0
2010-07-02 11:00:00,46.56,46.63,46.44,46.44,43600.0,35.5836,35.6371,35.4919,35.4919,43600.0
2010-07-02 11:30:00,46.42,46.44,46.24,46.32,20600.0,35.4766,35.4919,35.3391,35.4002,20600.0
2010-07-02 12:00:00,46.34,46.43,46.3,46.38,16700.0,35.4155,35.4843,35.3849,35.4461,16700.0
2010-07-02 12:30:00,46.35,46.38,46.25,46.28,45900.0,35.4231,35.4461,35.3467,35.3696,45900.0
2010-07-02 13:00:00,46.23,46.3,46.15,46.22,103400.0,35.3314,35.3849,35.2703,35.3238,103400.0
2010-07-02 13:30:00,46.22,46.43,46.22,46.41,12800.0,35.3238,35.4843,35.3238,35.469,12800.0
2010-07-02 14:00:00,46.4,46.42,46.32,46.36,64600.0,35.4613,35.4766,35.4002,35.4308,64600.0
2010-07-02 14:30:00,46.34,46.39,46.28,46.38,13400.0,35.4155,35.4537,35.3696,35.4461,13400.0
2010-07-02 15:00:00,46.39,46.6,46.38,46.58,19400.0,35.4537,35.6142,35.4461,35.5989,19400.0
2010-07-02 15:30:00,46.56,46.82,46.44,46.44,94500.0,35.5836,35.7823,35.4919,35.4919,94500.0
2010-07-06 09:30:00,47.11,47.17,46.98,47.1,162600.0,36.004,36.0498,35.9046,35.9963,162600.0
2010-07-06 10:00:00,47.07,47.36,46.99,47.25,61700.0,35.9734,36.195,35.9122,36.111,61700.0
2010-07-06 10:30:00,47.21,47.29,47.19,47.22,24900.0,36.0804,36.1415,36.0651,36.088,24900.0
2010-07-06 11:00:00,47.2,47.24,47.08,47.1,28000.0,36.0727,36.1033,35.981,35.9963,28000.0
2010-07-06 11:30:00,47.09,47.21,47.09,47.2,17100.0,35.9887,36.0804,35.9887,36.0727,17100.0
2010-07-06 12:00:00,47.21,47.25,47.01,47.03,18000.0,36.0804,36.111,35.9275,35.9428,18000.0
2010-07-06 12:30:00,47.02,47.06,46.81,46.82,16800.0,35.9352,35.9657,35.7747,35.7823,16800.0
2010-07-06 13:00:00,46.85,46.9,46.78,46.9,13100.0,35.8053,35.8435,35.7518,35.8435,13100.0
2010-07-06 13:30:00,46.89,46.91,46.56,46.58,18000.0,35.8358,35.8511,35.5836,35.5989,18000.0
2010-07-06 14:00:00,46.62,46.67,46.45,46.64,66300.0,35.6295,35.6677,35.4995,35.6448,66300.0
2010-07-06 14:30:00,46.66,46.74,46.53,46.54,189000.0,35.66,35.7212,35.5607,35.5683,189000.0
2010-07-06 15:00:00,46.54,46.61,46.36,46.5,160900.0,35.5683,35.6218,35.4308,35.5378,160900.0
2010-07-06 15:30:00,46.51,46.81,46.48,46.81,114600.0,35.5454,35.7747,35.5225,35.7747,114600.0
2010-07-07 09:30:00,46.97,47.09,46.85,47.08,28600.0,35.897,35.9887,35.8053,35.981,28600.0
2010-07-07 10:00:00,47.11,47.3,47.1,47.21,18000.0,36.004,36.1492,35.9963,36.0804,18000.0
2010-07-07 10:30:00,47.2,47.54,47.2,47.52,24500.0,36.0727,36.3326,36.0727,36.3173,24500.0
2010-07-07 11:00:00,47.52,47.53,47.36,47.45,52800.0,36.3173,36.3249,36.195,36.2638,52800.0
2010-07-07 11:30:00,47.45,47.56,47.35,47.37,35600.0,36.2638,36.3479,36.1874,36.2027,35600.0
2010-07-07 12:00:00,47.39,47.48,47.39,47.46,40500.0,36.2179,36.2867,36.2179,36.2714,40500.0
2010-07-07 12:30:00,47.49,47.56,47.45,47.53,16700.0,36.2944,36.3479,36.2638,36.3249,16700.0
2010-07-07 13:00:00,47.53,47.75,47.51,47.75,23500.0,36.3249,36.4931,36.3097,36.4931,23500.0
2010-07-07 13:30:00,47.72,47.75,47.66,47.75,11200.0,36.4702,36.4931,36.4243,36.4931,11200.0
2010-07-07 14:00:00,47.75,47.81,47.74,47.74,18100.0,36.4931,36.5389,36.4854,36.4854,18100.0
2010-07-07 14:30:00,47.75,47.86,47.69,47.86,84200.0,36.4931,36.5771,36.4472,36.5771,84200.0
2010-07-07 15:00:00,47.84,48.01,47.78,47.99,28200.0,36.5619,36.6918,36.516,36.6765,28200.0
2010-07-07 15:30:00,48.0,48.27,47.99,48.23,71000.0,36.6841,36.8905,36.6765,36.8599,71000.0
2010-07-08 09:30:00,48.52,48.7,48.51,48.54,44900.0,37.0816,37.2191,37.0739,37.0968,44900.0
2010-07-08 10:00:00,48.54,48.6,48.43,48.59,19200.0,37.0968,37.1427,37.0128,37.1351,19200.0
2010-07-08 10:30:00,48.59,48.59,48.4,48.4,53000.0,37.1351,37.1351,36.9898,36.9898,53000.0
2010-07-08 11:00:00,48.42,48.42,48.29,48.33,38200.0,37.0051,37.0051,36.9058,36.9363,38200.0
2010-07-08 11:30:00,48.32,48.4,48.2,48.27,24200.0,36.9287,36.9898,36.837,36.8905,24200.0
2010-07-08 12:00:00,48.26,48.38,48.22,48.36,8100.0,36.8828,36.9746,36.8523,36.9593,8100.0
2010-07-08 12:30:00,48.36,48.36,48.28,48.3,23300.0,36.9593,36.9593,36.8981,36.9134,23300.0
2010-07-08 13:00:00,48.29,48.48,48.29,48.4,13000.0,36.9058,37.051,36.9058,36.9898,13000.0
2010-07-08 13:30:00,48.39,48.42,48.31,48.35,20000.0,36.9822,37.0051,36.9211,36.9516,20000.0
2010-07-08 14:00:00,48.35,48.37,48.16,48.25,51000.0,36.9516,36.9669,36.8064,36.8752,51000.0
2010-07-08 14:30:00,48.25,48.42,48.25,48.42,22100.0,36.8752,37.0051,36.8752,37.0051,22100.0
2010-07-08 15:00:00,48.42,48.5,48.28,48.5,57500.0,37.0051,37.0663,36.8981,37.0663,57500.0
2010-07-08 15:30:00,48.52,48.7,48.52,48.7,69700.0,37.0816,37.2191,37.0816,37.2191,69700.0
2010-07-09 09:30:00,48.73,48.8,48.6,48.69,43300.0,37.242,37.2955,37.1427,37.2115,43300.0
2010-07-09 10:00:00,48.69,48.83,48.68,48.77,41300.0,37.2115,37.3185,37.2038,37.2726,41300.0
2010-07-09 10:30:00,48.75,48.85,48.72,48.74,41900.0,37.2573,37.3338,37.2344,37.2497,41900.0
2010-07-09 11:00:00,48.72,48.74,48.61,48.68,33600.0,37.2344,37.2497,37.1503,37.2038,33600.0
2010-07-09 11:30:00,48.69,48.78,48.68,48.69,30400.0,37.2115,37.2803,37.2038,37.2115,30400.0
2010-07-09 12:00:00,48.69,48.76,48.69,48.74,88600.0,37.2115,37.265,37.2115,37.2497,88600.0
2010-07-09 12:30:00,48.7,48.76,48.67,48.74,32200.0,37.2191,37.265,37.1962,37.2497,32200.0
2010-07-09 13:00:00,48.73,48.78,48.7,48.73,20400.0,37.242,37.2803,37.2191,37.242,20400.0
2010-07-09 13:30:00,48.71,48.81,48.7,48.79,28000.0,37.2268,37.3032,37.2191,37.2879,28000.0
2010-07-09 14:00:00,48.79,48.82,48.72,48.76,68000.0,37.2879,37.3108,37.2344,37.265,68000.0
2010-07-09 14:30:00,48.75,48.96,48.75,48.94,28200.0,37.2573,37.4178,37.2573,37.4025,28200.0
2010-07-09 15:00:00,48.93,48.97,48.85,48.87,77100.0,37.3949,37.4255,37.3338,37.349,77100.0
2010-07-09 15:30:00,48.88,49.01,48.84,49.0,187700.0,37.3567,37.456,37.3261,37.4484,187700.0
2010-07-12 09:30:00,48.86,49.17,48.84,49.1,39500.0,37.3414,37.5783,37.3261,37.5248,39500.0
2010-07-12 10:00:00,49.12,49.15,48.99,49.01,34300.0,37.5401,37.563,37.4408,37.456,34300.0
2010-07-12 10:30:00,48.98,49.04,48.88,48.95,99000.0,37.4331,37.479,37.3567,37.4102,99000.0
2010-07-12 11:00:00,48.95,48.95,48.76,48.9,106800.0,37.4102,37.4102,37.265,37.372,106800.0
2010-07-12 11:30:00,48.89,48.93,48.85,48.9,44100.0,37.3643,37.3949,37.3338,37.372,44100.0
2010-07-12 12:00:00,48.89,49.04,48.89,48.96,138600.0,37.3643,37.479,37.3643,37.4178,138600.0
2010-07-12 12:30:00,48.96,49.09,48.95,48.96,55700.0,37.4178,37.5172,37.4102,37.4178,55700.0
2010-07-12 13:00:00,48.94,49.11,48.94,49.1,65400.0,37.4025,37.5325,37.4025,37.5248,65400.0
2010-07-12 13:30:00,49.1,49.15,49.03,49.13,48900.0,37.5248,37.563,37.4713,37.5477,48900.0
2010-07-12 14:00:00,49.13,49.14,49.0,49.04,23000.0,37.5477,37.5554,37.4484,37.479,23000.0
2010-07-12 14:30:00,49.04,49.12,48.98,49.08,50500.0,37.479,37.5401,37.4331,37.5095,50500.0
2010-07-12 15:00:00,49.08,49.12,48.98,49.11,49000.0,37.5095,37.5401,37.4331,37.5325,49000.0
2010-07-12 15:30:00,49.12,49.16,49.07,49.15,103700.0,37.5401,37.5707,37.5019,37.563,103700.0
2010-07-13 09:30:00,49.68,49.71,49.52,49.62,163200.0,37.9681,37.991,37.8458,37.9222,163200.0
2010-07-13 10:00:00,49.66,49.79,49.65,49.7,60300.0,37.9528,38.0522,37.9452,37.9834,60300.0
2010-07-13 10:30:00,49.7,49.71,49.6,49.66,51400.0,37.9834,37.991,37.9069,37.9528,51400.0
2010-07-13 11:00:00,49.67,49.76,49.66,49.74,103500.0,37.9604,38.0292,37.9528,38.0139,103500.0
2010-07-13 11:30:00,49.74,49.92,49.74,49.82,125400.0,38.0139,38.1515,38.0139,38.0751,125400.0
2010-07-13 12:00:00,49.81,49.89,49.81,49.89,75100.0,38.0674,38.1286,38.0674,38.1286,75100.0
2010-07-13 12:30:00,49.88,49.9,49.82,49.82,36200.0,38.1209,38.1362,38.0751,38.0751,36200.0
2010-07-13 13:00:00,49.82,49.89,49.71,49.71,48300.0,38.0751,38.1286,37.991,37.991,48300.0
2010-07-13 13:30:00,49.75,49.8,49.7,49.73,50400.0,38.0216,38.0598,37.9834,38.0063,50400.0
2010-07-13 14:00:00,49.75,49.86,49.75,49.81,81200.0,38.0216,38.1057,38.0216,38.0674,81200.0
2010-07-13 14:30:00,49.82,49.89,49.82,49.88,55700.0,38.0751,38.1286,38.0751,38.1209,55700.0
2010-07-13 15:00:00,49.89,49.98,49.89,49.95,72500.0,38.1286,38.1974,38.1286,38.1744,72500.0
2010-07-13 15:30:00,49.95,50.02,49.81,49.81,86600.0,38.1744,38.2279,38.0674,38.0674,86600.0
2010-07-14 09:30:00,49.69,49.81,49.65,49.7,109900.0,37.9757,38.0674,37.9452,37.9834,109900.0
2010-07-14 10:00:00,49.7,49.87,49.61,49.8,165000.0,37.9834,38.1133,37.9146,38.0598,165000.0
2010-07-14 10:30:00,49.81,49.9,49.78,49.88,121900.0,38.0674,38.1362,38.0445,38.1209,121900.0
2010-07-14 11:00:00,49.88,49.99,49.84,49.97,84300.0,38.1209,38.205,38.0904,38.1897,84300.0
2010-07-14 11:30:00,49.96,50.06,49.96,49.98,31300.0,38.1821,38.2585,38.1821,38.1974,31300.0
2010-07-14 12:00:00,49.97,49.99,49.93,49.97,18500.0,38.1897,38.205,38.1591,38.1897,18500.0
2010-07-14 12:30:00,49.97,50.0,49.88,49.9,11600.0,38.1897,38.2126,38.1209,38.1362,11600.0
2010-07-14 13:00:00,49.9,49.94,49.85,49.9,16600.0,38.1362,38.1668,38.098,38.1362,16600.0
2010-07-14 13:30:00,49.91,49.93,49.75,49.78,23800.0,38.1439,38.1591,38.0216,38.0445,23800.0
2010-07-14 14:00:00,49.78,49.79,49.52,49.59,103300.0,38.0445,38.0522,37.8458,37.8993,103300.0
2010-07-14 14:30:00,49.6,49.73,49.57,49.73,57000.0,37.9069,38.0063,37.884,38.0063,57000.0
2010-07-14 15:00:00,49.74,49.84,49.66,49.81,104500.0,38.0139,38.0904,37.9528,38.0674,104500.0
2010-07-14 15:30:00,49.79,49.9,49.66,49.9,90900.0,38.0522,38.1362,37.9528,38.1362,90900.0
2010-07-15 09:30:00,49.83,49.87,49.66,49.75,220900.0,38.0827,38.1133,37.9528,38.0216,220900.0
2010-07-15 10:00:00,49.73,49.73,49.23,49.38,170400.0,38.0063,38.0063,37.6242,37.7388,170400.0
2010-07-15 10:30:00,49.37,49.45,49.3,49.4,105900.0,37.7312,37.7923,37.6777,37.7541,105900.0
2010-07-15 11:00:00,49.41,49.5,49.32,49.49,70600.0,37.7617,37.8305,37.693,37.8229,70600.0
2010-07-15 11:30:00,49.48,49.5,49.42,49.43,44600.0,37.8152,37.8305,37.7694,37.777,44600.0
2010-07-15 12:00:00,49.4,49.46,49.37,49.4,15100.0,37.7541,37.8,37.7312,37.7541,15100.0
2010-07-15 12:30:00,49.4,49.47,49.37,49.46,17000.0,37.7541,37.8076,37.7312,37.8,17000.0
2010-07-15 13:00:00,49.47,49.68,49.47,49.64,201000.0,37.8076,37.9681,37.8076,37.9375,201000.0
2010-07-15 13:30:00,49.65,49.68,49.57,49.59,20000.0,37.9452,37.9681,37.884,37.8993,20000.0
2010-07-15 14:00:00,49.58,49.7,49.54,49.69,53400.0,37.8917,37.9834,37.8611,37.9757,53400.0
2010-07-15 14:30:00,49.7,49.73,49.64,49.65,44800.0,37.9834,38.0063,37.9375,37.9452,44800.0
2010-07-15 15:00:00,49.67,49.68,49.44,49.62,91600.0,37.9604,37.9681,37.7847,37.9222,91600.0
2010-07-15 15:30:00,49.64,50.06,49.63,49.95,130100.0,37.9375,38.2585,37.9299,38.1744,130100.0
2010-07-16 09:30:00,49.59,49.65,49.12,49.19,148800.0,37.8993,37.9452,37.5401,37.5936,148800.0
2010-07-16 10:00:00,49.17,49.23,49.0,49.11,117300.0,37.5783,37.6242,37.4484,37.5325,117300.0
2010-07-16 10:30:00,49.11,49.18,49.06,49.16,44600.0,37.5325,37.586,37.4942,37.5707,44600.0
2010-07-16 11:00:00,49.17,49.18,48.93,49.03,64800.0,37.5783,37.586,37.3949,37.4713,64800.0
2010-07-16 11:30:00,49.01,49.01,48.85,48.88,49400.0,37.456,37.456,37.3338,37.3567,49400.0
2010-07-16 12:00:00,48.86,48.96,48.78,48.88,55000.0,37.3414,37.4178,37.2803,37.3567,55000.0
2010-07-16 12:30:00,48.85,48.89,48.75,48.79,20500.0,37.3338,37.3643,37.2573,37.2879,20500.0
2010-07-16 13:00:00,48.79,48.85,48.75,48.77,46700.0,37.2879,37.3338,37.2573,37.2726,46700.0
2010-07-16 13:30:00,48.77,48.91,48.7,48.75,48100.0,37.2726,37.3796,37.2191,37.2573,48100.0
2010-07-16 14:00:00,48.75,48.81,48.7,48.75,40600.0,37.2573,37.3032,37.2191,37.2573,40600.0
2010-07-16 14:30:00,48.75,48.78,48.67,48.69,61300.0,37.2573,37.2803,37.1962,37.2115,61300.0
2010-07-16 15:00:00,48.69,48.75,48.5,48.55,38000.0,37.2115,37.2573,37.0663,37.1045,38000.0
2010-07-16 15:30:00,48.58,48.7,48.5,48.56,140600.0,37.1274,37.2191,37.0663,37.1121,140600.0
2010-07-19 09:30:00,48.72,48.89,48.72,48.83,141700.0,37.2344,37.3643,37.2344,37.3185,141700.0
2010-07-19 10:00:00,48.77,48.81,48.49,48.51,75900.0,37.2726,37.3032,37.0586,37.0739,75900.0
2010-07-19 10:30:00,48.46,48.58,48.42,48.48,23100.0,37.0357,37.1274,37.0051,37.051,23100.0
2010-07-19 11:00:00,48.49,48.67,48.49,48.62,25900.0,37.0586,37.1962,37.0586,37.158,25900.0
2010-07-19 11:30:00,48.62,48.64,48.54,48.63,14800.0,37.158,37.1733,37.0968,37.1656,14800.0
2010-07-19 12:00:00,48.65,48.68,48.53,48.68,14900.0,37.1809,37.2038,37.0892,37.2038,14900.0
2010-07-19 12:30:00,48.67,48.78,48.64,48.69,30800.0,37.1962,37.2803,37.1733,37.2115,30800.0
2010-07-19 13:00:00,48.69,48.7,48.59,48.6,11100.0,37.2115,37.2191,37.1351,37.1427,11100.0
2010-07-19 13:30:00,48.65,48.66,48.54,48.58,18600.0,37.1809,37.1885,37.0968,37.1274,18600.0
2010-07-19 14:00:00,48.57,48.75,48.57,48.71,21100.0,37.1198,37.2573,37.1198,37.2268,21100.0
2010-07-19 14:30:00,48.72,48.9,48.72,48.83,34600.0,37.2344,37.372,37.2344,37.3185,34600.0
2010-07-19 15:00:00,48.83,48.97,48.74,48.77,52000.0,37.3185,37.4255,37.2497,37.2726,52000.0
2010-07-19 15:30:00,48.77,48.85,48.71,48.84,59800.0,37.2726,37.3338,37.2268,37.3261,59800.0
2010-07-20 09:30:00,48.17,48.45,48.16,48.4,114400.0,36.8141,37.0281,36.8064,36.9898,114400.0
2010-07-20 10:00:00,48.39,48.51,48.3,48.48,75300.0,36.9822,37.0739,36.9134,37.051,75300.0
2010-07-20 10:30:00,48.47,48.55,48.42,48.47,59800.0,37.0433,37.1045,37.0051,37.0433,59800.0
2010-07-20 11:00:00,48.46,48.68,48.46,48.65,62200.0,37.0357,37.2038,37.0357,37.1809,62200.0
2010-07-20 11:30:00,48.65,48.66,48.51,48.51,26100.0,37.1809,37.1885,37.0739,37.0739,26100.0
2010-07-20 12:00:00,48.51,48.59,48.46,48.5,29000.0,37.0739,37.1351,37.0357,37.0663,29000.0
2010-07-20 12:30:00,48.5,48.61,48.49,48.61,15500.0,37.0663,37.1503,37.0586,37.1503,15500.0
2010-07-20 13:00:00,48.62,48.7,48.6,48.7,55000.0,37.158,37.2191,37.1427,37.2191,55000.0
2010-07-20 13:30:00,48.71,49.1,48.69,49.1,65900.0,37.2268,37.5248,37.2115,37.5248,65900.0
2010-07-20 14:00:00,49.07,49.07,48.94,49.02,28200.0,37.5019,37.5019,37.4025,37.4637,28200.0
2010-07-20 14:30:00,48.99,49.11,48.98,49.01,58200.0,37.4408,37.5325,37.4331,37.456,58200.0
2010-07-20 15:00:00,49.01,49.25,48.98,49.21,47500.0,37.456,37.6395,37.4331,37.6089,47500.0
2010-07-20 15:30:00,49.22,49.34,49.18,49.31,88600.0,37.6165,37.7082,37.586,37.6853,88600.0
2010-07-21 09:30:00,49.6,49.63,49.27,49.37,185000.0,37.9069,37.9299,37.6547,37.7312,185000.0
2010-07-21 10:00:00,49.37,49.46,49.29,49.44,59000.0,37.7312,37.8,37.67,37.7847,59000.0
2010-07-21 10:30:00,49.42,49.44,49.31,49.34,51600.0,37.7694,37.7847,37.6853,37.7082,51600.0
2010-07-21 11:00:00,49.35,49.35,49.16,49.23,61900.0,37.7159,37.7159,37.5707,37.6242,61900.0
2010-07-21 11:30:00,49.23,49.31,49.18,49.3,71100.0,37.6242,37.6853,37.586,37.6777,71100.0
2010-07-21 12:00:00,49.32,49.4,49.31,49.35,53400.0,37.693,37.7541,37.6853,37.7159,53400.0
2010-07-21 12:30:00,49.36,49.41,49.26,49.28,71900.0,37.7235,37.7617,37.6471,37.6624,71900.0
2010-07-21 13:00:00,49.28,49.34,49.27,49.31,18600.0,37.6624,37.7082,37.6547,37.6853,18600.0
2010-07-21 13:30:00,49.32,49.4,49.28,49.32,19800.0,37.693,37.7541,37.6624,37.693,19800.0
2010-07-21 14:00:00,49.32,49.35,48.81,48.84,192100.0,37.693,37.7159,37.3032,37.3261,192100.0
2010-07-21 14:30:00,48.83,48.85,48.54,48.57,206200.0,37.3185,37.3338,37.0968,37.1198,206200.0
2010-07-21 15:00:00,48.57,48.81,48.54,48.67,87400.0,37.1198,37.3032,37.0968,37.1962,87400.0
2010-07-21 15:30:00,48.69,48.79,48.59,48.75,89400.0,37.2115,37.2879,37.1351,37.2573,89400.0
2010-07-22 09:30:00,49.26,49.63,49.26,49.6,142200.0,37.6471,37.9299,37.6471,37.9069,142200.0
2010-07-22 10:00:00,49.62,49.88,49.62,49.79,138600.0,37.9222,38.1209,37.9222,38.0522,138600.0
2010-07-22 10:30:00,49.79,49.97,49.76,49.92,61100.0,38.0522,38.1897,38.0292,38.1515,61100.0
2010-07-22 11:00:00,49.9,49.96,49.84,49.95,79900.0,38.1362,38.1821,38.0904,38.1744,79900.0
2010-07-22 11:30:00,49.96,49.97,49.74,49.78,52100.0,38.1821,38.1897,38.0139,38.0445,52100.0
2010-07-22 12:00:00,49.78,49.86,49.78,49.82,44600.0,38.0445,38.1057,38.0445,38.0751,44600.0
2010-07-22 12:30:00,49.81,49.86,49.79,49.86,17700.0,38.0674,38.1057,38.0522,38.1057,17700.0
2010-07-22 13:00:00,49.86,49.93,49.85,49.93,20300.0,38.1057,38.1591,38.098,38.1591,20300.0
2010-07-22 13:30:00,49.9,49.91,49.81,49.85,38600.0,38.1362,38.1439,38.0674,38.098,38600.0
2010-07-22 14:00:00,49.86,50.02,49.86,50.02,40000.0,38.1057,38.2279,38.1057,38.2279,40000.0
2010-07-22 14:30:00,50.01,50.01,49.86,49.94,38000.0,38.2203,38.2203,38.1057,38.1668,38000.0
2010-07-22 15:00:00,49.93,50.01,49.85,49.93,23300.0,38.1591,38.2203,38.098,38.1591,23300.0
2010-07-22 15:30:00,49.93,49.93,49.63,49.81,76100.0,38.1591,38.1591,37.9299,38.0674,76100.0
2010-07-23 09:30:00,49.71,49.86,49.58,49.59,82200.0,37.991,38.1057,37.8917,37.8993,82200.0
2010-07-23 10:00:00,49.56,49.82,49.56,49.82,40100.0,37.8764,38.0751,37.8764,38.0751,40100.0
2010-07-23 10:30:00,49.85,49.9,49.79,49.79,25400.0,38.098,38.1362,38.0522,38.0522,25400.0
2010-07-23 11:00:00,49.77,49.84,49.72,49.78,18400.0,38.0369,38.0904,37.9987,38.0445,18400.0
2010-07-23 11:30:00,49.77,49.87,49.7,49.83,24500.0,38.0369,38.1133,37.9834,38.0827,24500.0
2010-07-23 12:00:00,49.88,49.94,49.62,49.78,124100.0,38.1209,38.1668,37.9222,38.0445,124100.0
2010-07-23 12:30:00,49.8,49.8,49.6,49.77,47000.0,38.0598,38.0598,37.9069,38.0369,47000.0
2010-07-23 13:00:00,49.77,50.01,49.69,50.01,32800.0,38.0369,38.2203,37.9757,38.2203,32800.0
2010-07-23 13:30:00,50.05,50.12,50.0,50.07,22500.0,38.2509,38.3044,38.2126,38.2661,22500.0
2010-07-23 14:00:00,50.06,50.17,50.02,50.07,23900.0,38.2585,38.3426,38.2279,38.2661,23900.0
2010-07-23 14:30:00,50.06,50.19,50.04,50.14,28300.0,38.2585,38.3579,38.2432,38.3196,28300.0
2010-07-23 15:00:00,50.15,50.15,50.01,50.07,56300.0,38.3273,38.3273,38.2203,38.2661,56300.0
2010-07-23 15:30:00,50.07,50.15,49.89,50.11,99200.0,38.2661,38.3273,38.1286,38.2967,99200.0
2010-07-26 09:30:00,50.24,50.24,50.09,50.22,62200.0,38.3961,38.3961,38.2814,38.3808,62200.0
2010-07-26 10:00:00,50.22,50.46,50.22,50.37,148100.0,38.3808,38.5642,38.3808,38.4954,148100.0
2010-07-26 10:30:00,50.38,50.39,50.28,50.39,71800.0,38.5031,38.5107,38.4266,38.5107,71800.0
2010-07-26 11:00:00,50.4,50.5,50.34,50.49,51700.0,38.5183,38.5948,38.4725,38.5871,51700.0
2010-07-26 11:30:00,50.49,50.54,50.47,50.49,38700.0,38.5871,38.6253,38.5718,38.5871,38700.0
2010-07-26 12:00:00,50.49,50.55,50.48,50.52,49000.0,38.5871,38.633,38.5795,38.6101,49000.0
2010-07-26 12:30:00,50.52,50.52,50.43,50.46,15000.0,38.6101,38.6101,38.5413,38.5642,15000.0
2010-07-26 13:00:00,50.49,50.49,50.43,50.49,11600.0,38.5871,38.5871,38.5413,38.5871,11600.0
2010-07-26 13:30:00,50.51,50.54,50.45,50.51,23400.0,38.6024,38.6253,38.5566,38.6024,23400.0
2010-07-26 14:00:00,50.51,50.51,50.42,50.42,17000.0,38.6024,38.6024,38.5336,38.5336,17000.0
2010-07-26 14:30:00,50.42,50.42,50.34,50.38,10600.0,38.5336,38.5336,38.4725,38.5031,10600.0
2010-07-26 15:00:00,50.39,50.56,50.38,50.55,25000.0,38.5107,38.6406,38.5031,38.633,25000.0
2010-07-26 15:30:00,50.54,50.64,50.51,50.62,63200.0,38.6253,38.7018,38.6024,38.6865,63200.0
2010-07-27 09:30:00,50.87,50.96,50.81,50.82,46800.0,38.8775,38.9463,38.8317,38.8393,46800.0
2010-07-27 10:00:00,50.77,51.0,50.68,50.82,124600.0,38.8011,38.9769,38.7323,38.8393,124600.0
2010-07-27 10:30:00,50.83,50.84,50.7,50.72,18100.0,38.847,38.8546,38.7476,38.7629,18100.0
2010-07-27 11:00:00,50.74,50.74,50.55,50.65,36900.0,38.7782,38.7782,38.633,38.7094,36900.0
2010-07-27 11:30:00,50.64,50.71,50.63,50.69,19500.0,38.7018,38.7553,38.6941,38.74,19500.0
2010-07-27 12:00:00,50.73,50.83,50.7,50.82,62800.0,38.7706,38.847,38.7476,38.8393,62800.0
2010-07-27 12:30:00,50.82,50.83,50.7,50.72,12300.0,38.8393,38.847,38.7476,38.7629,12300.0
2010-07-27 13:00:00,50.72,50.75,50.64,50.64,23700.0,38.7629,38.7858,38.7018,38.7018,23700.0
2010-07-27 13:30:00,50.65,50.8,50.61,50.74,31300.0,38.7094,38.824,38.6788,38.7782,31300.0
2010-07-27 14:00:00,50.76,50.85,50.71,50.8,48100.0,38.7935,38.8623,38.7553,38.824,48100.0
2010-07-27 14:30:00,50.81,50.81,50.65,50.7,35900.0,38.8317,38.8317,38.7094,38.7476,35900.0
2010-07-27 15:00:00,50.71,50.85,50.71,50.85,26600.0,38.7553,38.8623,38.7553,38.8623,26600.0
2010-07-27 15:30:00,50.85,50.85,50.7,50.74,55600.0,38.8623,38.8623,38.7476,38.7782,55600.0
2010-07-28 09:30:00,50.62,50.8,50.61,50.69,39400.0,38.6865,38.824,38.6788,38.74,39400.0
2010-07-28 10:00:00,50.7,50.73,50.53,50.6,38200.0,38.7476,38.7706,38.6177,38.6712,38200.0
2010-07-28 10:30:00,50.6,50.66,50.49,50.63,36100.0,38.6712,38.7171,38.5871,38.6941,36100.0
2010-07-28 11:00:00,50.63,50.64,50.52,50.59,24300.0,38.6941,38.7018,38.6101,38.6636,24300.0
2010-07-28 11:30:00,50.57,50.64,50.56,50.6,8900.0,38.6483,38.7018,38.6406,38.6712,8900.0
2010-07-28 12:00:00,50.57,50.64,50.55,50.61,8100.0,38.6483,38.7018,38.633,38.6788,8100.0
2010-07-28 12:30:00,50.6,50.7,50.59,50.7,18600.0,38.6712,38.7476,38.6636,38.7476,18600.0
2010-07-28 13:00:00,50.71,50.73,50.6,50.6,28100.0,38.7553,38.7706,38.6712,38.6712,28100.0
2010-07-28 13:30:00,50.6,50.61,50.55,50.6,15400.0,38.6712,38.6788,38.633,38.6712,15400.0
2010-07-28 14:00:00,50.6,50.66,50.45,50.52,82900.0,38.6712,38.7171,38.5566,38.6101,82900.0
2010-07-28 14:30:00,50.51,50.56,50.44,50.47,101100.0,38.6024,38.6406,38.5489,38.5718,101100.0
2010-07-28 15:00:00,50.46,50.48,50.31,50.41,120800.0,38.5642,38.5795,38.4496,38.526,120800.0
2010-07-28 15:30:00,50.42,50.53,50.4,50.44,629900.0,38.5336,38.6177,38.5183,38.5489,629900.0
2010-07-29 09:30:00,50.74,50.89,50.7,50.73,130400.0,38.7782,38.8928,38.7476,38.7706,130400.0
2010-07-29 10:00:00,50.71,50.71,50.55,50.59,31700.0,38.7553,38.7553,38.633,38.6636,31700.0
2010-07-29 10:30:00,50.55,50.65,50.52,50.61,58400.0,38.633,38.7094,38.6101,38.6788,58400.0
2010-07-29 11:00:00,50.59,50.59,50.17,50.17,46700.0,38.6636,38.6636,38.3426,38.3426,46700.0
2010-07-29 11:30:00,50.12,50.16,50.0,50.04,36000.0,38.3044,38.3349,38.2126,38.2432,36000.0
2010-07-29 12:00:00,50.04,50.09,49.86,50.09,58400.0,38.2432,38.2814,38.1057,38.2814,58400.0
2010-07-29 12:30:00,50.08,50.08,49.93,50.07,29900.0,38.2738,38.2738,38.1591,38.2661,29900.0
2010-07-29 13:00:00,50.09,50.2,50.07,50.18,31300.0,38.2814,38.3655,38.2661,38.3502,31300.0
2010-07-29 13:30:00,50.23,50.31,50.22,50.24,22900.0,38.3884,38.4496,38.3808,38.3961,22900.0
2010-07-29 14:00:00,50.24,50.35,50.14,50.34,29800.0,38.3961,38.4801,38.3196,38.4725,29800.0
2010-07-29 14:30:00,50.38,50.49,50.29,50.43,96900.0,38.5031,38.5871,38.4343,38.5413,96900.0
2010-07-29 15:00:00,50.44,50.55,50.37,50.49,48500.0,38.5489,38.633,38.4954,38.5871,48500.0
2010-07-29 15:30:00,50.49,50.49,50.25,50.26,95900.0,38.5871,38.5871,38.4037,38.4114,95900.0
2010-07-30 09:30:00,49.72,50.06,49.69,49.98,267300.0,37.9987,38.2585,37.9757,38.1974,267300.0
2010-07-30 10:00:00,49.99,50.2,49.98,50.11,74300.0,38.205,38.3655,38.1974,38.2967,74300.0
2010-07-30 10:30:00,50.12,50.36,50.12,50.26,47400.0,38.3044,38.4878,38.3044,38.4114,47400.0
2010-07-30 11:00:00,50.24,50.31,50.12,50.14,34300.0,38.3961,38.4496,38.3044,38.3196,34300.0
2010-07-30 11:30:00,50.15,50.22,50.1,50.22,38700.0,38.3273,38.3808,38.2891,38.3808,38700.0
2010-07-30 12:00:00,50.22,50.24,50.12,50.19,43000.0,38.3808,38.3961,38.3044,38.3579,43000.0
2010-07-30 12:30:00,50.18,50.21,50.11,50.21,19900.0,38.3502,38.3731,38.2967,38.3731,19900.0
2010-07-30 13:00:00,50.2,50.22,50.04,50.09,18100.0,38.3655,38.3808,38.2432,38.2814,18100.0
2010-07-30 13:30:00,50.07,50.08,49.9,49.91,17600.0,38.2661,38.2738,38.1362,38.1439,17600.0
2010-07-30 14:00:00,49.92,50.17,49.9,50.15,29700.0,38.1515,38.3426,38.1362,38.3273,29700.0
2010-07-30 14:30:00,50.14,50.2,50.06,50.08,48700.0,38.3196,38.3655,38.2585,38.2738,48700.0
2010-07-30 15:00:00,50.09,50.44,50.05,50.41,63100.0,38.2814,38.5489,38.2509,38.526,63100.0
2010-07-30 15:30:00,50.41,50.45,50.19,50.19,90900.0,38.526,38.5566,38.3579,38.3579,90900.0
2010-08-02 09:30:00,50.96,50.97,50.76,50.87,98100.0,38.9463,38.954,38.7935,38.8775,98100.0
2010-08-02 10:00:00,50.89,51.14,50.87,51.12,72800.0,38.8928,39.0839,38.8775,39.0686,72800.0
2010-08-02 10:30:00,51.12,51.17,51.1,51.13,42900.0,39.0686,39.1068,39.0533,39.0763,42900.0
2010-08-02 11:00:00,51.13,51.18,51.1,51.13,48200.0,39.0763,39.1145,39.0533,39.0763,48200.0
2010-08-02 11:30:00,51.15,51.26,51.14,51.25,61500.0,39.0915,39.1756,39.0839,39.168,61500.0
2010-08-02 12:00:00,51.24,51.24,51.14,51.14,23800.0,39.1603,39.1603,39.0839,39.0839,23800.0
2010-08-02 12:30:00,51.14,51.2,51.11,51.18,51600.0,39.0839,39.1298,39.061,39.1145,51600.0
2010-08-02 13:00:00,51.18,51.23,51.17,51.17,34000.0,39.1145,39.1527,39.1068,39.1068,34000.0
2010-08-02 13:30:00,51.14,51.24,51.13,51.21,44500.0,39.0839,39.1603,39.0763,39.1374,44500.0
2010-08-02 14:00:00,51.21,51.28,51.19,51.22,46300.0,39.1374,39.1909,39.1221,39.145,46300.0
2010-08-02 14:30:00,51.23,51.36,51.23,51.33,31400.0,39.1527,39.252,39.1527,39.2291,31400.0
2010-08-02 15:00:00,51.34,51.38,51.28,51.37,29200.0,39.2367,39.2673,39.1909,39.2597,29200.0
2010-08-02 15:30:00,51.37,51.41,51.29,51.33,77200.0,39.2597,39.2902,39.1985,39.2291,77200.0
2010-08-03 09:30:00,51.18,51.23,51.05,51.11,75800.0,39.1145,39.1527,39.0151,39.061,75800.0
2010-08-03 10:00:00,51.04,51.09,50.98,51.05,43300.0,39.0075,39.0457,38.9616,39.0151,43300.0
2010-08-03 10:30:00,51.04,51.25,51.04,51.22,77400.0,39.0075,39.168,39.0075,39.145,77400.0
2010-08-03 11:00:00,51.23,51.28,51.18,51.21,136100.0,39.1527,39.1909,39.1145,39.1374,136100.0
2010-08-03 11:30:00,51.22,51.35,51.22,51.28,125600.0,39.145,39.2444,39.145,39.1909,125600.0
2010-08-03 12:00:00,51.27,51.27,51.08,51.1,65300.0,39.1832,39.1832,39.038,39.0533,65300.0
2010-08-03 12:30:00,51.1,51.21,51.1,51.16,53600.0,39.0533,39.1374,39.0533,39.0992,53600.0
2010-08-03 13:00:00,51.15,51.18,51.07,51.15,65900.0,39.0915,39.1145,39.0304,39.0915,65900.0
2010-08-03 13:30:00,51.15,51.21,51.14,51.18,61500.0,39.0915,39.1374,39.0839,39.1145,61500.0
2010-08-03 14:00:00,51.18,51.23,51.14,51.23,66700.0,39.1145,39.1527,39.0839,39.1527,66700.0
2010-08-03 14:30:00,51.23,51.24,51.16,51.21,88400.0,39.1527,39.1603,39.0992,39.1374,88400.0
2010-08-03 15:00:00,51.19,51.21,51.11,51.13,75600.0,39.1221,39.1374,39.061,39.0763,75600.0
2010-08-03 15:30:00,51.14,51.17,51.03,51.15,191600.0,39.0839,39.1068,38.9998,39.0915,191600.0
2010-08-04 09:30:00,51.25,51.33,51.16,51.33,155400.0,39.168,39.2291,39.0992,39.2291,155400.0
2010-08-04 10:00:00,51.35,51.46,51.11,51.19,162400.0,39.2444,39.3285,39.061,39.1221,162400.0
2010-08-04 10:30:00,51.19,51.23,51.08,51.17,101300.0,39.1221,39.1527,39.038,39.1068,101300.0
2010-08-04 11:00:00,51.19,51.3,51.17,51.3,52500.0,39.1221,39.2062,39.1068,39.2062,52500.0
2010-08-04 11:30:00,51.29,51.34,51.25,51.27,39600.0,39.1985,39.2367,39.168,39.1832,39600.0
2010-08-04 12:00:00,51.27,51.42,51.25,51.38,29600.0,39.1832,39.2979,39.168,39.2673,29600.0
2010-08-04 12:30:00,51.38,51.42,51.33,51.34,16900.0,39.2673,39.2979,39.2291,39.2367,16900.0
2010-08-04 13:00:00,51.34,51.35,51.22,51.24,21300.0,39.2367,39.2444,39.145,39.1603,21300.0
2010-08-04 13:30:00,51.24,51.31,51.23,51.26,24200.0,39.1603,39.2138,39.1527,39.1756,24200.0
2010-08-04 14:00:00,51.27,51.37,51.27,51.34,62400.0,39.1832,39.2597,39.1832,39.2367,62400.0
2010-08-04 14:30:00,51.34,51.4,51.3,51.36,33600.0,39.2367,39.2826,39.2062,39.252,33600.0
2010-08-04 15:00:00,51.36,51.45,51.33,51.43,54700.0,39.252,39.3208,39.2291,39.3055,54700.0
2010-08-04 15:30:00,51.43,51.47,51.38,51.4,71700.0,39.3055,39.3361,39.2673,39.2826,71700.0
2010-08-05 09:30:00,51.1,51.23,51.04,51.18,106600.0,39.0533,39.1527,39.0075,39.1145,106600.0
2010-08-05 10:00:00,51.16,51.25,51.13,51.25,94400.0,39.0992,39.168,39.0763,39.168,94400.0
2010-08-05 10:30:00,51.28,51.28,51.07,51.09,67500.0,39.1909,39.1909,39.0304,39.0457,67500.0
2010-08-05 11:00:00,51.05,51.16,51.03,51.15,33200.0,39.0151,39.0992,38.9998,39.0915,33200.0
2010-08-05 11:30:00,51.16,51.2,51.1,51.14,30000.0,39.0992,39.1298,39.0533,39.0839,30000.0
2010-08-05 12:00:00,51.13,51.21,51.13,51.18,21000.0,39.0763,39.1374,39.0763,39.1145,21000.0
2010-08-05 12:30:00,51.18,51.19,51.14,51.15,14000.0,39.1145,39.1221,39.0839,39.0915,14000.0
2010-08-05 13:00:00,51.16,51.16,51.09,51.16,16400.0,39.0992,39.0992,39.0457,39.0992,16400.0
2010-08-05 13:30:00,51.18,51.26,51.17,51.24,27100.0,39.1145,39.1756,39.1068,39.1603,27100.0
2010-08-05 14:00:00,51.24,51.25,51.19,51.22,18200.0,39.1603,39.168,39.1221,39.145,18200.0
2010-08-05 14:30:00,51.22,51.26,51.21,51.24,34000.0,39.145,39.1756,39.1374,39.1603,34000.0
2010-08-05 15:00:00,51.24,51.34,51.24,51.27,43400.0,39.1603,39.2367,39.1603,39.1832,43400.0
2010-08-05 15:30:00,51.26,51.33,51.22,51.33,65700.0,39.1756,39.2291,39.145,39.2291,65700.0
2010-08-06 09:30:00,50.89,51.19,50.82,51.16,311900.0,38.8928,39.1221,38.8393,39.0992,311900.0
2010-08-06 10:00:00,51.17,51.18,51.03,51.06,57900.0,39.1068,39.1145,38.9998,39.0228,57900.0
2010-08-06 10:30:00,51.06,51.09,50.57,50.6,133700.0,39.0228,39.0457,38.6483,38.6712,133700.0
2010-08-06 11:00:00,50.6,50.67,50.51,50.63,40900.0,38.6712,38.7247,38.6024,38.6941,40900.0
2010-08-06 11:30:00,50.63,50.69,50.61,50.63,56000.0,38.6941,38.74,38.6788,38.6941,56000.0
2010-08-06 12:00:00,50.61,50.64,50.56,50.56,37300.0,38.6788,38.7018,38.6406,38.6406,37300.0
2010-08-06 12:30:00,50.56,50.65,50.56,50.6,22900.0,38.6406,38.7094,38.6406,38.6712,22900.0
2010-08-06 13:00:00,50.61,50.65,50.57,50.59,57200.0,38.6788,38.7094,38.6483,38.6636,57200.0
2010-08-06 13:30:00,50.61,50.67,50.56,50.62,41900.0,38.6788,38.7247,38.6406,38.6865,41900.0
2010-08-06 14:00:00,50.62,50.68,50.58,50.68,34900.0,38.6865,38.7323,38.6559,38.7323,34900.0
2010-08-06 14:30:00,50.69,50.93,50.67,50.92,116200.0,38.74,38.9234,38.7247,38.9158,116200.0
2010-08-06 15:00:00,50.92,51.06,50.87,51.0,128800.0,38.9158,39.0228,38.8775,38.9769,128800.0
2010-08-06 15:30:00,51.0,51.15,50.96,51.15,82100.0,38.9769,39.0915,38.9463,39.0915,82100.0
2010-08-09 09:30:00,51.34,51.34,51.06,51.13,86800.0,39.2367,39.2367,39.0228,39.0763,86800.0
2010-08-09 10:00:00,51.14,51.23,51.12,51.14,53500.0,39.0839,39.1527,39.0686,39.0839,53500.0
2010-08-09 10:30:00,51.15,51.25,51.15,51.25,49200.0,39.0915,39.168,39.0915,39.168,49200.0
2010-08-09 11:00:00,51.26,51.29,51.23,51.28,29400.0,39.1756,39.1985,39.1527,39.1909,29400.0
2010-08-09 11:30:00,51.3,51.34,51.28,51.28,23600.0,39.2062,39.2367,39.1909,39.1909,23600.0
2010-08-09 12:00:00,51.28,51.32,51.26,51.28,16700.0,39.1909,39.2215,39.1756,39.1909,16700.0
2010-08-09 12:30:00,51.27,51.3,51.25,51.28,17100.0,39.1832,39.2062,39.168,39.1909,17100.0
2010-08-09 13:00:00,51.28,51.33,51.27,51.27,20900.0,39.1909,39.2291,39.1832,39.1832,20900.0
2010-08-09 13:30:00,51.27,51.34,51.25,51.31,27600.0,39.1832,39.2367,39.168,39.2138,27600.0
2010-08-09 14:00:00,51.32,51.34,51.32,51.33,7800.0,39.2215,39.2367,39.2215,39.2291,7800.0
2010-08-09 14:30:00,51.34,51.46,51.34,51.45,29900.0,39.2367,39.3285,39.2367,39.3208,29900.0
2010-08-09 15:00:00,51.44,51.45,51.33,51.36,37900.0,39.3132,39.3208,39.2291,39.252,37900.0
2010-08-09 15:30:00,51.36,51.44,51.35,51.38,46400.0,39.252,39.3132,39.2444,39.2673,46400.0
2010-08-10 09:30:00,50.9,51.03,50.68,50.79,116600.0,38.9005,38.9998,38.7323,38.8164,116600.0
2010-08-10 10:00:00,50.8,50.9,50.75,50.88,56300.0,38.824,38.9005,38.7858,38.8852,56300.0
2010-08-10 10:30:00,50.87,50.87,50.76,50.77,53700.0,38.8775,38.8775,38.7935,38.8011,53700.0
2010-08-10 11:00:00,50.79,50.91,50.79,50.91,27800.0,38.8164,38.9081,38.8164,38.9081,27800.0
2010-08-10 11:30:00,50.91,50.97,50.91,50.95,60400.0,38.9081,38.954,38.9081,38.9387,60400.0
2010-08-10 12:00:00,50.94,50.95,50.9,50.95,70300.0,38.931,38.9387,38.9005,38.9387,70300.0
2010-08-10 12:30:00,50.94,50.94,50.87,50.89,39600.0,38.931,38.931,38.8775,38.8928,39600.0
2010-08-10 13:00:00,50.9,50.9,50.78,50.78,29000.0,38.9005,38.9005,38.8088,38.8088,29000.0
2010-08-10 13:30:00,50.78,50.86,50.77,50.84,45400.0,38.8088,38.8699,38.8011,38.8546,45400.0
2010-08-10 14:00:00,50.84,51.28,50.84,51.12,261900.0,38.8546,39.1909,38.8546,39.0686,261900.0
2010-08-10 14:30:00,51.14,51.37,51.14,51.22,171000.0,39.0839,39.2597,39.0839,39.145,171000.0
2010-08-10 15:00:00,51.2,51.3,51.03,51.15,71300.0,39.1298,39.2062,38.9998,39.0915,71300.0
2010-08-10 15:30:00,51.15,51.27,51.08,51.09,115300.0,39.0915,39.1832,39.038,39.0457,115300.0
2010-08-11 09:30:00,50.33,50.38,50.05,50.14,188000.0,38.4649,38.5031,38.2509,38.3196,188000.0
2010-08-11 10:00:00,50.16,50.24,50.08,50.14,69200.0,38.3349,38.3961,38.2738,38.3196,69200.0
2010-08-11 10:30:00,50.13,50.15,49.99,49.99,55700.0,38.312,38.3273,38.205,38.205,55700.0
2010-08-11 11:00:00,49.99,50.02,49.85,49.93,52800.0,38.205,38.2279,38.098,38.1591,52800.0
2010-08-11 11:30:00,49.93,49.96,49.92,49.93,20500.0,38.1591,38.1821,38.1515,38.1591,20500.0
2010-08-11 12:00:00,49.93,49.93,49.88,49.9,12300.0,38.1591,38.1591,38.1209,38.1362,12300.0
2010-08-11 12:30:00,49.91,49.92,49.76,49.77,40500.0,38.1439,38.1515,38.0292,38.0369,40500.0
2010-08-11 13:00:00,49.79,49.92,49.78,49.91,54000.0,38.0522,38.1515,38.0445,38.1439,54000.0
2010-08-11 13:30:00,49.91,49.93,49.82,49.83,34400.0,38.1439,38.1591,38.0751,38.0827,34400.0
2010-08-11 14:00:00,49.87,49.98,49.87,49.96,43500.0,38.1133,38.1974,38.1133,38.1821,43500.0
2010-08-11 14:30:00,49.96,49.96,49.72,49.8,54000.0,38.1821,38.1821,37.9987,38.0598,54000.0
2010-08-11 15:00:00,49.82,49.84,49.74,49.81,58600.0,38.0751,38.0904,38.0139,38.0674,58600.0
2010-08-11 15:30:00,49.81,49.91,49.72,49.79,134500.0,38.0674,38.1439,37.9987,38.0522,134500.0
2010-08-12 09:30:00,49.02,49.44,49.02,49.42,68600.0,37.4637,37.7847,37.4637,37.7694,68600.0
2010-08-12 10:00:00,49.42,49.55,49.35,49.35,42900.0,37.7694,37.8687,37.7159,37.7159,42900.0
2010-08-12 10:30:00,49.36,49.64,49.34,49.57,78900.0,37.7235,37.9375,37.7082,37.884,78900.0
2010-08-12 11:00:00,49.56,49.59,49.44,49.59,42000.0,37.8764,37.8993,37.7847,37.8993,42000.0
2010-08-12 11:30:00,49.6,49.63,49.5,49.53,28100.0,37.9069,37.9299,37.8305,37.8534,28100.0
2010-08-12 12:00:00,49.52,49.55,49.45,49.5,24000.0,37.8458,37.8687,37.7923,37.8305,24000.0
2010-08-12 12:30:00,49.51,49.58,49.5,49.58,22800.0,37.8382,37.8917,37.8305,37.8917,22800.0
2010-08-12 13:00:00,49.6,49.6,49.46,49.48,28300.0,37.9069,37.9069,37.8,37.8152,28300.0
2010-08-12 13:30:00,49.45,49.48,49.34,49.36,43900.0,37.7923,37.8152,37.7082,37.7235,43900.0
2010-08-12 14:00:00,49.37,49.44,49.34,49.42,52200.0,37.7312,37.7847,37.7082,37.7694,52200.0
2010-08-12 14:30:00,49.42,49.48,49.3,49.44,77600.0,37.7694,37.8152,37.6777,37.7847,77600.0
2010-08-12 15:00:00,49.45,49.63,49.45,49.51,84300.0,37.7923,37.9299,37.7923,37.8382,84300.0
2010-08-12 15:30:00,49.53,49.61,49.39,49.46,120100.0,37.8534,37.9146,37.7465,37.8,120100.0
2010-08-13 09:30:00,49.29,49.55,49.29,49.54,164900.0,37.67,37.8687,37.67,37.8611,164900.0
2010-08-13 10:00:00,49.53,49.58,49.4,49.41,98200.0,37.8534,37.8917,37.7541,37.7617,98200.0
2010-08-13 10:30:00,49.42,49.49,49.31,49.39,70400.0,37.7694,37.8229,37.6853,37.7465,70400.0
2010-08-13 11:00:00,49.38,49.41,49.33,49.34,52000.0,37.7388,37.7617,37.7006,37.7082,52000.0
2010-08-13 11:30:00,49.35,49.37,49.26,49.33,48300.0,37.7159,37.7312,37.6471,37.7006,48300.0
2010-08-13 12:00:00,49.35,49.44,49.35,49.44,13200.0,37.7159,37.7847,37.7159,37.7847,13200.0
2010-08-13 12:30:00,49.43,49.49,49.4,49.48,11900.0,37.777,37.8229,37.7541,37.8152,11900.0
2010-08-13 13:00:00,49.5,49.52,49.47,49.49,16400.0,37.8305,37.8458,37.8076,37.8229,16400.0
2010-08-13 13:30:00,49.49,49.55,49.47,49.48,30800.0,37.8229,37.8687,37.8076,37.8152,30800.0
2010-08-13 14:00:00,49.47,49.48,49.41,49.44,9900.0,37.8076,37.8152,37.7617,37.7847,9900.0
2010-08-13 14:30:00,49.45,49.45,49.35,49.39,18500.0,37.7923,37.7923,37.7159,37.7465,18500.0
2010-08-13 15:00:00,49.39,49.47,49.37,49.41,92700.0,37.7465,37.8076,37.7312,37.7617,92700.0
2010-08-13 15:30:00,49.38,49.43,49.27,49.29,82600.0,37.7388,37.777,37.6547,37.67,82600.0
2010-08-16 09:30:00,49.01,49.18,48.85,49.1,123700.0,37.456,37.586,37.3338,37.5248,123700.0
2010-08-16 10:00:00,49.08,49.33,49.05,49.28,66800.0,37.5095,37.7006,37.4866,37.6624,66800.0
2010-08-16 10:30:00,49.29,49.38,49.28,49.32,56000.0,37.67,37.7388,37.6624,37.693,56000.0
2010-08-16 11:00:00,49.33,49.33,49.23,49.24,29200.0,37.7006,37.7006,37.6242,37.6318,29200.0
2010-08-16 11:30:00,49.24,49.39,49.24,49.38,31900.0,37.6318,37.7465,37.6318,37.7388,31900.0
2010-08-16 12:00:00,49.38,49.42,49.35,49.42,25400.0,37.7388,37.7694,37.7159,37.7694,25400.0
2010-08-16 12:30:00,49.44,49.45,49.37,49.38,20100.0,37.7847,37.7923,37.7312,37.7388,20100.0
2010-08-16 13:00:00,49.4,49.42,49.37,49.39,12800.0,37.7541,37.7694,37.7312,37.7465,12800.0
2010-08-16 13:30:00,49.39,49.4,49.32,49.33,8200.0,37.7465,37.7541,37.693,37.7006,8200.0
2010-08-16 14:00:00,49.36,49.37,49.23,49.29,29900.0,37.7235,37.7312,37.6242,37.67,29900.0
2010-08-16 14:30:00,49.29,49.31,49.13,49.14,29800.0,37.67,37.6853,37.5477,37.5554,29800.0
2010-08-16 15:00:00,49.14,49.23,49.1,49.21,45200.0,37.5554,37.6242,37.5248,37.6089,45200.0
2010-08-16 15:30:00,49.2,49.33,49.18,49.31,38000.0,37.6012,37.7006,37.586,37.6853,38000.0
2010-08-17 09:30:00,49.75,49.75,49.55,49.63,175400.0,38.0216,38.0216,37.8687,37.9299,175400.0
2010-08-17 10:00:00,49.63,49.67,49.56,49.59,111600.0,37.9299,37.9604,37.8764,37.8993,111600.0
2010-08-17 10:30:00,49.6,49.8,49.58,49.78,121600.0,37.9069,38.0598,37.8917,38.0445,121600.0
2010-08-17 11:00:00,49.78,50.0,49.78,49.98,106900.0,38.0445,38.2126,38.0445,38.1974,106900.0
2010-08-17 11:30:00,49.97,50.07,49.97,50.06,62200.0,38.1897,38.2661,38.1897,38.2585,62200.0
2010-08-17 12:00:00,50.05,50.05,49.97,49.97,51900.0,38.2509,38.2509,38.1897,38.1897,51900.0
2010-08-17 12:30:00,49.98,50.03,49.98,49.98,37800.0,38.1974,38.2356,38.1974,38.1974,37800.0
2010-08-17 13:00:00,49.99,50.17,49.99,50.16,43800.0,38.205,38.3426,38.205,38.3349,43800.0
2010-08-17 13:30:00,50.17,50.2,50.08,50.11,48700.0,38.3426,38.3655,38.2738,38.2967,48700.0
2010-08-17 14:00:00,50.1,50.15,50.1,50.14,49800.0,38.2891,38.3273,38.2891,38.3196,49800.0
2010-08-17 14:30:00,50.15,50.15,50.07,50.09,129300.0,38.3273,38.3273,38.2661,38.2814,129300.0
2010-08-17 15:00:00,50.09,50.09,49.97,50.05,76800.0,38.2814,38.2814,38.1897,38.2509,76800.0
2010-08-17 15:30:00,50.06,50.06,49.79,49.83,211200.0,38.2585,38.2585,38.0522,38.0827,211200.0
2010-08-18 09:30:00,49.81,49.81,49.53,49.65,94100.0,38.0674,38.0674,37.8534,37.9452,94100.0
2010-08-18 10:00:00,49.66,49.77,49.56,49.56,157500.0,37.9528,38.0369,37.8764,37.8764,157500.0
2010-08-18 10:30:00,49.59,49.69,49.56,49.67,107500.0,37.8993,37.9757,37.8764,37.9604,107500.0
2010-08-18 11:00:00,49.67,49.82,49.66,49.74,70700.0,37.9604,38.0751,37.9528,38.0139,70700.0
2010-08-18 11:30:00,49.75,49.88,49.74,49.84,92700.0,38.0216,38.1209,38.0139,38.0904,92700.0
2010-08-18 12:00:00,49.85,49.86,49.8,49.85,50300.0,38.098,38.1057,38.0598,38.098,50300.0
2010-08-18 12:30:00,49.85,49.99,49.81,49.98,75700.0,38.098,38.205,38.0674,38.1974,75700.0
2010-08-18 13:00:00,49.99,50.14,49.99,50.11,96700.0,38.205,38.3196,38.205,38.2967,96700.0
2010-08-18 13:30:00,50.12,50.15,50.06,50.13,39700.0,38.3044,38.3273,38.2585,38.312,39700.0
2010-08-18 14:00:00,50.14,50.18,50.04,50.08,44100.0,38.3196,38.3502,38.2432,38.2738,44100.0
2010-08-18 14:30:00,50.09,50.11,50.04,50.04,24400.0,38.2814,38.2967,38.2432,38.2432,24400.0
2010-08-18 15:00:00,50.08,50.09,49.92,49.93,52600.0,38.2738,38.2814,38.1515,38.1591,52600.0
2010-08-18 15:30:00,49.93,50.02,49.9,49.92,87900.0,38.1591,38.2279,38.1362,38.1515,87900.0
2010-08-19 09:30:00,49.63,49.75,49.49,49.55,163600.0,37.9299,38.0216,37.8229,37.8687,163600.0
2010-08-19 10:00:00,49.52,49.53,49.16,49.22,162100.0,37.8458,37.8534,37.5707,37.6165,162100.0
2010-08-19 10:30:00,49.21,49.27,49.06,49.17,182400.0,37.6089,37.6547,37.4942,37.5783,182400.0
2010-08-19 11:00:00,49.18,49.19,49.07,49.14,104700.0,37.586,37.5936,37.5019,37.5554,104700.0
2010-08-19 11:30:00,49.14,49.14,48.85,48.9,148000.0,37.5554,37.5554,37.3338,37.372,148000.0
2010-08-19 12:00:00,48.93,49.02,48.88,49.02,73600.0,37.3949,37.4637,37.3567,37.4637,73600.0
2010-08-19 12:30:00,49.03,49.07,48.95,49.01,30100.0,37.4713,37.5019,37.4102,37.456,30100.0
2010-08-19 13:00:00,49.03,49.07,49.0,49.03,40800.0,37.4713,37.5019,37.4484,37.4713,40800.0
2010-08-19 13:30:00,49.02,49.03,48.94,48.94,32700.0,37.4637,37.4713,37.4025,37.4025,32700.0
2010-08-19 14:00:00,48.92,49.07,48.87,49.05,23400.0,37.3873,37.5019,37.349,37.4866,23400.0
2010-08-19 14:30:00,49.06,49.1,48.98,49.03,100300.0,37.4942,37.5248,37.4331,37.4713,100300.0
2010-08-19 15:00:00,49.02,49.24,48.99,49.14,77000.0,37.4637,37.6318,37.4408,37.5554,77000.0
2010-08-19 15:30:00,49.14,49.19,49.04,49.06,84600.0,37.5554,37.5936,37.479,37.4942,84600.0
2010-08-20 09:30:00,48.91,48.95,48.67,48.79,58600.0,37.3796,37.4102,37.1962,37.2879,58600.0
2010-08-20 10:00:00,48.79,48.89,48.69,48.78,69400.0,37.2879,37.3643,37.2115,37.2803,69400.0
2010-08-20 10:30:00,48.78,48.85,48.76,48.79,42000.0,37.2803,37.3338,37.265,37.2879,42000.0
2010-08-20 11:00:00,48.78,48.81,48.67,48.71,35600.0,37.2803,37.3032,37.1962,37.2268,35600.0
2010-08-20 11:30:00,48.72,48.72,48.55,48.56,67600.0,37.2344,37.2344,37.1045,37.1121,67600.0
2010-08-20 12:00:00,48.57,48.67,48.57,48.65,20800.0,37.1198,37.1962,37.1198,37.1809,20800.0
2010-08-20 12:30:00,48.67,48.68,48.61,48.67,12000.0,37.1962,37.2038,37.1503,37.1962,12000.0
2010-08-20 13:00:00,48.68,48.75,48.68,48.73,32400.0,37.2038,37.2573,37.2038,37.242,32400.0
2010-08-20 13:30:00,48.72,48.75,48.66,48.69,40100.0,37.2344,37.2573,37.1885,37.2115,40100.0
2010-08-20 14:00:00,48.7,48.77,48.7,48.74,23800.0,37.2191,37.2726,37.2191,37.2497,23800.0
2010-08-20 14:30:00,48.73,48.9,48.73,48.85,57600.0,37.242,37.372,37.242,37.3338,57600.0
2010-08-20 15:00:00,48.85,48.89,48.79,48.84,88500.0,37.3338,37.3643,37.2879,37.3261,88500.0
2010-08-20 15:30:00,48.84,48.9,48.81,48.82,119400.0,37.3261,37.372,37.3032,37.3108,119400.0
2010-08-23 09:30:00,49.08,49.31,49.0,49.22,34000.0,37.5095,37.6853,37.4484,37.6165,34000.0
2010-08-23 10:00:00,49.24,49.24,48.99,49.01,46000.0,37.6318,37.6318,37.4408,37.456,46000.0
2010-08-23 10:30:00,48.99,49.09,48.85,48.91,55900.0,37.4408,37.5172,37.3338,37.3796,55900.0
2010-08-23 11:00:00,48.87,48.93,48.78,48.81,43000.0,37.349,37.3949,37.2803,37.3032,43000.0
2010-08-23 11:30:00,48.83,48.91,48.82,48.84,16100.0,37.3185,37.3796,37.3108,37.3261,16100.0
2010-08-23 12:00:00,48.85,48.96,48.83,48.93,14500.0,37.3338,37.4178,37.3185,37.3949,14500.0
2010-08-23 12:30:00,48.94,48.95,48.86,48.89,5500.0,37.4025,37.4102,37.3414,37.3643,5500.0
2010-08-23 13:00:00,48.88,48.93,48.83,48.93,19200.0,37.3567,37.3949,37.3185,37.3949,19200.0
2010-08-23 13:30:00,48.93,48.93,48.84,48.88,14400.0,37.3949,37.3949,37.3261,37.3567,14400.0
2010-08-23 14:00:00,48.92,49.04,48.9,48.96,19800.0,37.3873,37.479,37.372,37.4178,19800.0
2010-08-23 14:30:00,48.97,49.04,48.93,48.95,7800.0,37.4255,37.479,37.3949,37.4102,7800.0
2010-08-23 15:00:00,48.95,48.98,48.82,48.83,12200.0,37.4102,37.4331,37.3108,37.3185,12200.0
2010-08-23 15:30:00,48.84,48.84,48.67,48.69,79300.0,37.3261,37.3261,37.1962,37.2115,79300.0
2010-08-24 09:30:00,48.31,48.31,48.01,48.08,122100.0,36.9211,36.9211,36.6918,36.7453,122100.0
2010-08-24 10:00:00,48.02,48.17,47.77,48.05,244900.0,36.6994,36.8141,36.5084,36.7224,244900.0
2010-08-24 10:30:00,48.06,48.15,47.96,48.15,212600.0,36.73,36.7988,36.6536,36.7988,212600.0
2010-08-24 11:00:00,48.16,48.29,48.09,48.22,166600.0,36.8064,36.9058,36.7529,36.8523,166600.0
2010-08-24 11:30:00,48.23,48.36,48.19,48.23,130500.0,36.8599,36.9593,36.8293,36.8599,130500.0
2010-08-24 12:00:00,48.23,48.32,48.11,48.13,89200.0,36.8599,36.9287,36.7682,36.7835,89200.0
2010-08-24 12:30:00,48.14,48.19,48.11,48.13,96300.0,36.7911,36.8293,36.7682,36.7835,96300.0
2010-08-24 13:00:00,48.13,48.26,48.07,48.26,130300.0,36.7835,36.8828,36.7376,36.8828,130300.0
2010-08-24 13:30:00,48.26,48.26,47.99,48.01,210200.0,36.8828,36.8828,36.6765,36.6918,210200.0
2010-08-24 14:00:00,48.01,48.15,48.0,48.06,172400.0,36.6918,36.7988,36.6841,36.73,172400.0
2010-08-24 14:30:00,48.07,48.19,48.04,48.17,169600.0,36.7376,36.8293,36.7147,36.8141,169600.0
2010-08-24 15:00:00,48.18,48.32,48.14,48.24,392500.0,36.8217,36.9287,36.7911,36.8676,392500.0
2010-08-24 15:30:00,48.23,48.26,47.96,47.97,340100.0,36.8599,36.8828,36.6536,36.6612,340100.0
2010-08-25 09:30:00,47.71,47.89,47.55,47.62,136300.0,36.4625,36.6001,36.3402,36.3937,136300.0
2010-08-25 10:00:00,47.62,47.76,47.46,47.69,171600.0,36.3937,36.5007,36.2714,36.4472,171600.0
2010-08-25 10:30:00,47.69,47.84,47.58,47.83,69300.0,36.4472,36.5619,36.3632,36.5542,69300.0
2010-08-25 11:00:00,47.82,47.93,47.73,47.91,87400.0,36.5466,36.6306,36.4778,36.6154,87400.0
2010-08-25 11:30:00,47.9,47.9,47.8,47.85,81700.0,36.6077,36.6077,36.5313,36.5695,81700.0
2010-08-25 12:00:00,47.86,47.91,47.79,47.79,31200.0,36.5771,36.6154,36.5236,36.5236,31200.0
2010-08-25 12:30:00,47.82,47.84,47.71,47.75,29700.0,36.5466,36.5619,36.4625,36.4931,29700.0
2010-08-25 13:00:00,47.73,47.84,47.71,47.78,22800.0,36.4778,36.5619,36.4625,36.516,22800.0
2010-08-25 13:30:00,47.77,47.92,47.77,47.9,14800.0,36.5084,36.623,36.5084,36.6077,14800.0
2010-08-25 14:00:00,47.88,48.0,47.88,47.93,58300.0,36.5924,36.6841,36.5924,36.6306,58300.0
2010-08-25 14:30:00,47.93,48.15,47.91,48.15,92500.0,36.6306,36.7988,36.6154,36.7988,92500.0
2010-08-25 15:00:00,48.16,48.18,48.0,48.03,34500.0,36.8064,36.8217,36.6841,36.7071,34500.0
2010-08-25 15:30:00,48.02,48.31,48.02,48.15,232300.0,36.6994,36.9211,36.6994,36.7988,232300.0
2010-08-26 09:30:00,48.32,48.34,48.1,48.22,76900.0,36.9287,36.944,36.7606,36.8523,76900.0
2010-08-26 10:00:00,48.21,48.35,48.21,48.23,37200.0,36.8446,36.9516,36.8446,36.8599,37200.0
2010-08-26 10:30:00,48.24,48.35,48.2,48.23,37400.0,36.8676,36.9516,36.837,36.8599,37400.0
2010-08-26 11:00:00,48.24,48.25,47.97,48.07,96000.0,36.8676,36.8752,36.6612,36.7376,96000.0
2010-08-26 11:30:00,48.09,48.15,47.96,48.12,60400.0,36.7529,36.7988,36.6536,36.7759,60400.0
2010-08-26 12:00:00,48.12,48.12,48.01,48.08,37500.0,36.7759,36.7759,36.6918,36.7453,37500.0
2010-08-26 12:30:00,48.08,48.11,47.94,48.03,51500.0,36.7453,36.7682,36.6383,36.7071,51500.0
2010-08-26 13:00:00,48.04,48.06,47.96,48.02,17800.0,36.7147,36.73,36.6536,36.6994,17800.0
2010-08-26 13:30:00,48.03,48.06,47.93,47.93,24500.0,36.7071,36.73,36.6306,36.6306,24500.0
2010-08-26 14:00:00,47.92,47.96,47.77,47.81,23800.0,36.623,36.6536,36.5084,36.5389,23800.0
2010-08-26 14:30:00,47.77,47.84,47.65,47.66,187000.0,36.5084,36.5619,36.4167,36.4243,187000.0
2010-08-26 15:00:00,47.67,47.9,47.67,47.83,63600.0,36.4319,36.6077,36.4319,36.5542,63600.0
2010-08-26 15:30:00,47.79,47.99,47.72,47.78,160100.0,36.5236,36.6765,36.4702,36.516,160100.0
2010-08-27 09:30:00,48.03,48.09,47.7,47.71,217700.0,36.7071,36.7529,36.4549,36.4625,217700.0
2010-08-27 10:00:00,47.73,47.97,47.4,47.91,366300.0,36.4778,36.6612,36.2256,36.6154,366300.0
2010-08-27 10:30:00,47.94,48.04,47.86,47.9,114100.0,36.6383,36.7147,36.5771,36.6077,114100.0
2010-08-27 11:00:00,47.92,48.29,47.92,48.26,104700.0,36.623,36.9058,36.623,36.8828,104700.0
2010-08-27 11:30:00,48.29,48.29,48.16,48.19,44200.0,36.9058,36.9058,36.8064,36.8293,44200.0
2010-08-27 12:00:00,48.21,48.31,48.17,48.27,16700.0,36.8446,36.9211,36.8141,36.8905,16700.0
2010-08-27 12:30:00,48.28,48.3,48.11,48.12,18300.0,36.8981,36.9134,36.7682,36.7759,18300.0
2010-08-27 13:00:00,48.13,48.22,48.12,48.22,46400.0,36.7835,36.8523,36.7759,36.8523,46400.0
2010-08-27 13:30:00,48.24,48.38,48.23,48.38,32000.0,36.8676,36.9746,36.8599,36.9746,32000.0
2010-08-27 14:00:00,48.37,48.38,48.25,48.32,88700.0,36.9669,36.9746,36.8752,36.9287,88700.0
2010-08-27 14:30:00,48.33,48.44,48.32,48.36,35300.0,36.9363,37.0204,36.9287,36.9593,35300.0
2010-08-27 15:00:00,48.36,48.46,48.28,48.45,67800.0,36.9593,37.0357,36.8981,37.0281,67800.0
2010-08-27 15:30:00,48.46,48.5,48.38,48.47,250200.0,37.0357,37.0663,36.9746,37.0433,250200.0
2010-08-30 09:30:00,48.35,48.48,48.31,48.46,46800.0,36.9516,37.051,36.9211,37.0357,46800.0
2010-08-30 10:00:00,48.46,48.48,48.26,48.3,68500.0,37.0357,37.051,36.8828,36.9134,68500.0
2010-08-30 10:30:00,48.29,48.38,48.25,48.35,83000.0,36.9058,36.9746,36.8752,36.9516,83000.0
2010-08-30 11:00:00,48.36,48.37,48.24,48.29,72500.0,36.9593,36.9669,36.8676,36.9058,72500.0
2010-08-30 11:30:00,48.3,48.3,48.14,48.17,79700.0,36.9134,36.9134,36.7911,36.8141,79700.0
2010-08-30 12:00:00,48.2,48.2,48.17,48.18,10500.0,36.837,36.837,36.8141,36.8217,10500.0
2010-08-30 12:30:00,48.18,48.28,48.17,48.21,14500.0,36.8217,36.8981,36.8141,36.8446,14500.0
2010-08-30 13:00:00,48.2,48.25,48.09,48.11,15200.0,36.837,36.8752,36.7529,36.7682,15200.0
2010-08-30 13:30:00,48.11,48.16,48.09,48.1,127700.0,36.7682,36.8064,36.7529,36.7606,127700.0
2010-08-30 14:00:00,48.11,48.15,48.0,48.13,28300.0,36.7682,36.7988,36.6841,36.7835,28300.0
2010-08-30 14:30:00,48.12,48.17,48.08,48.1,52200.0,36.7759,36.8141,36.7453,36.7606,52200.0
2010-08-30 15:00:00,48.12,48.13,47.96,48.0,22300.0,36.7759,36.7835,36.6536,36.6841,22300.0
2010-08-30 15:30:00,47.98,48.03,47.79,47.79,68600.0,36.6689,36.7071,36.5236,36.5236,68600.0
2010-08-31 09:30:00,47.65,47.79,47.46,47.72,230800.0,36.4167,36.5236,36.2714,36.4702,230800.0
2010-08-31 10:00:00,47.71,47.99,47.69,47.95,90400.0,36.4625,36.6765,36.4472,36.6459,90400.0
2010-08-31 10:30:00,47.92,47.97,47.78,47.94,94000.0,36.623,36.6612,36.516,36.6383,94000.0
2010-08-31 11:00:00,47.95,48.0,47.82,47.93,104000.0,36.6459,36.6841,36.5466,36.6306,104000.0
2010-08-31 11:30:00,47.93,48.09,47.91,48.02,57900.0,36.6306,36.7529,36.6154,36.6994,57900.0
2010-08-31 12:00:00,48.04,48.06,47.92,47.94,26800.0,36.7147,36.73,36.623,36.6383,26800.0
2010-08-31 12:30:00,47.94,47.99,47.86,47.86,23400.0,36.6383,36.6765,36.5771,36.5771,23400.0
2010-08-31 13:00:00,47.85,47.99,47.85,47.96,23600.0,36.5695,36.6765,36.5695,36.6536,23600.0
2010-08-31 13:30:00,47.97,48.0,47.93,47.96,25100.0,36.6612,36.6841,36.6306,36.6536,25100.0
2010-08-31 14:00:00,47.97,48.03,47.77,47.82,105400.0,36.6612,36.7071,36.5084,36.5466,105400.0
2010-08-31 14:30:00,47.81,47.82,47.61,47.66,202100.0,36.5389,36.5466,36.3861,36.4243,202100.0
2010-08-31 15:00:00,47.67,47.75,47.63,47.7,57000.0,36.4319,36.4931,36.4014,36.4549,57000.0
2010-08-31 15:30:00,47.69,47.94,47.63,47.82,134600.0,36.4472,36.6383,36.4014,36.5466,134600.0
2010-09-01 09:30:00,48.47,48.62,48.4,48.57,162000.0,37.0433,37.158,36.9898,37.1198,162000.0
2010-09-01 10:00:00,48.57,49.06,48.57,48.98,371700.0,37.1198,37.4942,37.1198,37.4331,371700.0
2010-09-01 10:30:00,48.98,49.16,48.96,49.11,110300.0,37.4331,37.5707,37.4178,37.5325,110300.0
2010-09-01 11:00:00,49.11,49.14,49.09,49.1,47500.0,37.5325,37.5554,37.5172,37.5248,47500.0
2010-09-01 11:30:00,49.13,49.21,49.13,49.15,29500.0,37.5477,37.6089,37.5477,37.563,29500.0
2010-09-01 12:00:00,49.16,49.17,49.08,49.08,16000.0,37.5707,37.5783,37.5095,37.5095,16000.0
2010-09-01 12:30:00,49.1,49.1,49.06,49.09,77000.0,37.5248,37.5248,37.4942,37.5172,77000.0
2010-09-01 13:00:00,49.09,49.15,49.08,49.11,15800.0,37.5172,37.563,37.5095,37.5325,15800.0
2010-09-01 13:30:00,49.12,49.19,49.12,49.14,24100.0,37.5401,37.5936,37.5401,37.5554,24100.0
2010-09-01 14:00:00,49.15,49.18,49.02,49.08,47300.0,37.563,37.586,37.4637,37.5095,47300.0
2010-09-01 14:30:00,49.09,49.1,49.03,49.04,52000.0,37.5172,37.5248,37.4713,37.479,52000.0
2010-09-01 15:00:00,49.06,49.13,49.0,49.06,68400.0,37.4942,37.5477,37.4484,37.4942,68400.0
2010-09-01 15:30:00,49.04,49.23,49.03,49.18,40100.0,37.479,37.6242,37.4713,37.586,40100.0
2010-09-02 09:30:00,49.27,49.35,49.17,49.35,140600.0,37.6547,37.7159,37.5783,37.7159,140600.0
2010-09-02 10:00:00,49.36,49.43,49.22,49.34,192200.0,37.7235,37.777,37.6165,37.7082,192200.0
2010-09-02 10:30:00,49.34,49.4,49.29,49.38,71600.0,37.7082,37.7541,37.67,37.7388,71600.0
2010-09-02 11:00:00,49.41,49.44,49.24,49.26,41700.0,37.7617,37.7847,37.6318,37.6471,41700.0
2010-09-02 11:30:00,49.26,49.36,49.26,49.32,19100.0,37.6471,37.7235,37.6471,37.693,19100.0
2010-09-02 12:00:00,49.33,49.38,49.32,49.34,25200.0,37.7006,37.7388,37.693,37.7082,25200.0
2010-09-02 12:30:00,49.34,49.37,49.27,49.29,18300.0,37.7082,37.7312,37.6547,37.67,18300.0
2010-09-02 13:00:00,49.27,49.3,49.25,49.26,19500.0,37.6547,37.6777,37.6395,37.6471,19500.0
2010-09-02 13:30:00,49.27,49.32,49.26,49.32,7600.0,37.6547,37.693,37.6471,37.693,7600.0
2010-09-02 14:00:00,49.31,49.44,49.31,49.38,20200.0,37.6853,37.7847,37.6853,37.7388,20200.0
2010-09-02 14:30:00,49.37,49.39,49.35,49.38,12500.0,37.7312,37.7465,37.7159,37.7388,12500.0
2010-09-02 15:00:00,49.38,49.44,49.35,49.42,21300.0,37.7388,37.7847,37.7159,37.7694,21300.0
2010-09-02 15:30:00,49.43,49.55,49.42,49.55,51500.0,37.777,37.8687,37.7694,37.8687,51500.0
2010-09-03 09:30:00,49.98,50.2,49.98,50.19,80400.0,38.1974,38.3655,38.1974,38.3579,80400.0
2010-09-03 10:00:00,50.15,50.17,49.85,49.85,135800.0,38.3273,38.3426,38.098,38.098,135800.0
2010-09-03 10:30:00,49.86,49.92,49.77,49.84,95700.0,38.1057,38.1515,38.0369,38.0904,95700.0
2010-09-03 11:00:00,49.84,49.94,49.82,49.9,44400.0,38.0904,38.1668,38.0751,38.1362,44400.0
2010-09-03 11:30:00,49.89,49.95,49.85,49.91,44500.0,38.1286,38.1744,38.098,38.1439,44500.0
2010-09-03 12:00:00,49.9,49.94,49.9,49.91,9600.0,38.1362,38.1668,38.1362,38.1439,9600.0
2010-09-03 12:30:00,49.92,50.07,49.92,50.05,135600.0,38.1515,38.2661,38.1515,38.2509,135600.0
2010-09-03 13:00:00,50.07,50.07,50.02,50.04,43300.0,38.2661,38.2661,38.2279,38.2432,43300.0
2010-09-03 13:30:00,50.04,50.14,50.03,50.13,71900.0,38.2432,38.3196,38.2356,38.312,71900.0
2010-09-03 14:00:00,50.14,50.14,50.08,50.12,44900.0,38.3196,38.3196,38.2738,38.3044,44900.0
2010-09-03 14:30:00,50.13,50.14,50.01,50.01,66500.0,38.312,38.3196,38.2203,38.2203,66500.0
2010-09-03 15:00:00,49.99,50.1,49.99,50.1,30800.0,38.205,38.2891,38.205,38.2891,30800.0
2010-09-03 15:30:00,50.12,50.2,50.03,50.2,117100.0,38.3044,38.3655,38.2356,38.3655,117100.0
2010-09-07 09:30:00,50.0,50.03,49.81,49.81,56400.0,38.2126,38.2356,38.0674,38.0674,56400.0
2010-09-07 10:00:00,49.77,49.83,49.7,49.79,61200.0,38.0369,38.0827,37.9834,38.0522,61200.0
2010-09-07 10:30:00,49.8,49.85,49.75,49.84,37100.0,38.0598,38.098,38.0216,38.0904,37100.0
2010-09-07 11:00:00,49.84,49.88,49.74,49.82,75100.0,38.0904,38.1209,38.0139,38.0751,75100.0
2010-09-07 11:30:00,49.87,49.87,49.76,49.83,44100.0,38.1133,38.1133,38.0292,38.0827,44100.0
2010-09-07 12:00:00,49.86,49.89,49.8,49.8,166800.0,38.1057,38.1286,38.0598,38.0598,166800.0
2010-09-07 12:30:00,49.81,49.81,49.75,49.77,90700.0,38.0674,38.0674,38.0216,38.0369,90700.0
2010-09-07 13:00:00,49.79,49.8,49.74,49.8,33900.0,38.0522,38.0598,38.0139,38.0598,33900.0
2010-09-07 13:30:00,49.78,49.87,49.78,49.86,27400.0,38.0445,38.1133,38.0445,38.1057,27400.0
2010-09-07 14:00:00,49.87,49.9,49.82,49.85,34900.0,38.1133,38.1362,38.0751,38.098,34900.0
2010-09-07 14:30:00,49.84,49.84,49.63,49.65,88000.0,38.0904,38.0904,37.9299,37.9452,88000.0
2010-09-07 15:00:00,49.65,49.72,49.62,49.71,74600.0,37.9452,37.9987,37.9222,37.991,74600.0
2010-09-07 15:30:00,49.73,49.77,49.62,49.68,30400.0,38.0063,38.0369,37.9222,37.9681,30400.0
2010-09-08 09:30:00,49.76,49.95,49.71,49.94,95300.0,38.0292,38.1744,37.991,38.1668,95300.0
2010-09-08 10:00:00,49.95,50.05,49.94,50.01,43500.0,38.1744,38.2509,38.1668,38.2203,43500.0
2010-09-08 10:30:00,50.0,50.09,50.0,50.04,89500.0,38.2126,38.2814,38.2126,38.2432,89500.0
2010-09-08 11:00:00,50.05,50.13,50.05,50.1,27100.0,38.2509,38.312,38.2509,38.2891,27100.0
2010-09-08 11:30:00,50.08,50.09,50.03,50.07,28000.0,38.2738,38.2814,38.2356,38.2661,28000.0
2010-09-08 12:00:00,50.08,50.12,50.05,50.12,16600.0,38.2738,38.3044,38.2509,38.3044,16600.0
2010-09-08 12:30:00,50.11,50.17,50.09,50.13,42800.0,38.2967,38.3426,38.2814,38.312,42800.0
2010-09-08 13:00:00,50.14,50.14,50.05,50.1,9800.0,38.3196,38.3196,38.2509,38.2891,9800.0
2010-09-08 13:30:00,50.09,50.11,49.9,49.96,30200.0,38.2814,38.2967,38.1362,38.1821,30200.0
2010-09-08 14:00:00,49.95,50.0,49.85,49.99,84300.0,38.1744,38.2126,38.098,38.205,84300.0
2010-09-08 14:30:00,49.98,50.07,49.98,50.03,17100.0,38.1974,38.2661,38.1974,38.2356,17100.0
2010-09-08 15:00:00,50.03,50.12,49.97,49.97,51400.0,38.2356,38.3044,38.1897,38.1897,51400.0
2010-09-08 15:30:00,49.96,50.07,49.9,49.98,67300.0,38.1821,38.2661,38.1362,38.1974,67300.0
2010-09-09 09:30:00,50.53,50.54,50.4,50.5,150300.0,38.6177,38.6253,38.5183,38.5948,150300.0
2010-09-09 10:00:00,50.49,50.51,50.38,50.43,43000.0,38.5871,38.6024,38.5031,38.5413,43000.0
2010-09-09 10:30:00,50.45,50.45,50.36,50.36,34200.0,38.5566,38.5566,38.4878,38.4878,34200.0
2010-09-09 11:00:00,50.38,50.51,50.37,50.5,16000.0,38.5031,38.6024,38.4954,38.5948,16000.0
2010-09-09 11:30:00,50.5,50.52,50.46,50.46,12400.0,38.5948,38.6101,38.5642,38.5642,12400.0
2010-09-09 12:00:00,50.47,50.49,50.45,50.48,28600.0,38.5718,38.5871,38.5566,38.5795,28600.0
2010-09-09 12:30:00,50.48,50.5,50.36,50.36,27500.0,38.5795,38.5948,38.4878,38.4878,27500.0
2010-09-09 13:00:00,50.31,50.35,50.21,50.22,38900.0,38.4496,38.4801,38.3731,38.3808,38900.0
2010-09-09 13:30:00,50.21,50.31,50.18,50.21,71900.0,38.3731,38.4496,38.3502,38.3731,71900.0
2010-09-09 14:00:00,50.23,50.27,50.19,50.23,21000.0,38.3884,38.419,38.3579,38.3884,21000.0
2010-09-09 14:30:00,50.24,50.34,50.24,50.34,12400.0,38.3961,38.4725,38.3961,38.4725,12400.0
2010-09-09 15:00:00,50.35,50.4,50.34,50.39,16000.0,38.4801,38.5183,38.4725,38.5107,16000.0
2010-09-09 15:30:00,50.4,50.44,50.27,50.28,49900.0,38.5183,38.5489,38.419,38.4266,49900.0
2010-09-10 09:30:00,50.37,50.48,50.27,50.43,66300.0,38.4954,38.5795,38.419,38.5413,66300.0
2010-09-10 10:00:00,50.41,50.5,50.39,50.48,47100.0,38.526,38.5948,38.5107,38.5795,47100.0
2010-09-10 10:30:00,50.49,50.53,50.47,50.51,26600.0,38.5871,38.6177,38.5718,38.6024,26600.0
2010-09-10 11:00:00,50.51,50.51,50.43,50.5,23900.0,38.6024,38.6024,38.5413,38.5948,23900.0
2010-09-10 11:30:00,50.5,50.5,50.36,50.37,31000.0,38.5948,38.5948,38.4878,38.4954,31000.0
2010-09-10 12:00:00,50.37,50.41,50.33,50.41,21300.0,38.4954,38.526,38.4649,38.526,21300.0
2010-09-10 12:30:00,50.4,50.46,50.35,50.42,31500.0,38.5183,38.5642,38.4801,38.5336,31500.0
2010-09-10 13:00:00,50.44,50.47,50.42,50.47,38800.0,38.5489,38.5718,38.5336,38.5718,38800.0
2010-09-10 13:30:00,50.47,50.51,50.44,50.45,30900.0,38.5718,38.6024,38.5489,38.5566,30900.0
2010-09-10 14:00:00,50.46,50.54,50.46,50.52,68000.0,38.5642,38.6253,38.5642,38.6101,68000.0
2010-09-10 14:30:00,50.53,50.56,50.49,50.52,217700.0,38.6177,38.6406,38.5871,38.6101,217700.0
2010-09-10 15:00:00,50.52,50.58,50.5,50.57,32000.0,38.6101,38.6559,38.5948,38.6483,32000.0
2010-09-10 15:30:00,50.58,50.59,50.48,50.55,92500.0,38.6559,38.6636,38.5795,38.633,92500.0
2010-09-13 09:30:00,51.02,51.11,50.99,51.01,86900.0,38.9922,39.061,38.9693,38.9845,86900.0
2010-09-13 10:00:00,51.02,51.14,51.02,51.11,27800.0,38.9922,39.0839,38.9922,39.061,27800.0
2010-09-13 10:30:00,51.15,51.18,51.11,51.11,20400.0,39.0915,39.1145,39.061,39.061,20400.0
2010-09-13 11:00:00,51.1,51.12,51.07,51.11,26400.0,39.0533,39.0686,39.0304,39.061,26400.0
2010-09-13 11:30:00,51.1,51.1,50.99,51.05,43400.0,39.0533,39.0533,38.9693,39.0151,43400.0
2010-09-13 12:00:00,51.04,51.04,50.82,50.87,58400.0,39.0075,39.0075,38.8393,38.8775,58400.0
2010-09-13 12:30:00,50.87,50.92,50.84,50.9,57700.0,38.8775,38.9158,38.8546,38.9005,57700.0
2010-09-13 13:00:00,50.92,50.97,50.86,50.95,31500.0,38.9158,38.954,38.8699,38.9387,31500.0
2010-09-13 13:30:00,50.94,50.97,50.93,50.94,17100.0,38.931,38.954,38.9234,38.931,17100.0
2010-09-13 14:00:00,50.91,50.96,50.85,50.96,19000.0,38.9081,38.9463,38.8623,38.9463,19000.0
2010-09-13 14:30:00,50.96,51.0,50.95,50.98,59000.0,38.9463,38.9769,38.9387,38.9616,59000.0
2010-09-13 15:00:00,50.99,51.02,50.94,51.0,18800.0,38.9693,38.9922,38.931,38.9769,18800.0
2010-09-13 15:30:00,51.02,51.14,51.0,51.09,44300.0,38.9922,39.0839,38.9769,39.0457,44300.0
2010-09-14 09:30:00,50.99,51.03,50.8,50.9,63400.0,38.9693,38.9998,38.824,38.9005,63400.0
2010-09-14 10:00:00,50.9,50.98,50.85,50.98,46000.0,38.9005,38.9616,38.8623,38.9616,46000.0
2010-09-14 10:30:00,50.97,51.12,50.96,51.08,55200.0,38.954,39.0686,38.9463,39.038,55200.0
2010-09-14 11:00:00,51.07,51.23,51.07,51.17,55100.0,39.0304,39.1527,39.0304,39.1068,55100.0
2010-09-14 11:30:00,51.17,51.28,51.17,51.27,33800.0,39.1068,39.1909,39.1068,39.1832,33800.0
2010-09-14 12:00:00,51.27,51.3,51.22,51.26,46700.0,39.1832,39.2062,39.145,39.1756,46700.0
2010-09-14 12:30:00,51.25,51.25,51.14,51.17,46600.0,39.168,39.168,39.0839,39.1068,46600.0
2010-09-14 13:00:00,51.16,51.19,51.07,51.1,25100.0,39.0992,39.1221,39.0304,39.0533,25100.0
2010-09-14 13:30:00,51.11,51.13,51.0,51.05,35500.0,39.061,39.0763,38.9769,39.0151,35500.0
2010-09-14 14:00:00,51.04,51.1,51.03,51.06,28600.0,39.0075,39.0533,38.9998,39.0228,28600.0
2010-09-14 14:30:00,51.06,51.18,51.04,51.16,83600.0,39.0228,39.1145,39.0075,39.0992,83600.0
2010-09-14 15:00:00,51.16,51.2,51.12,51.18,16800.0,39.0992,39.1298,39.0686,39.1145,16800.0
2010-09-14 15:30:00,51.17,51.25,50.99,50.99,134700.0,39.1068,39.168,38.9693,38.9693,134700.0
2010-09-15 09:30:00,50.88,50.91,50.72,50.91,68700.0,38.8852,38.9081,38.7629,38.9081,68700.0
2010-09-15 10:00:00,50.92,51.08,50.92,51.0,161300.0,38.9158,39.038,38.9158,38.9769,161300.0
2010-09-15 10:30:00,51.01,51.08,50.96,51.08,49000.0,38.9845,39.038,38.9463,39.038,49000.0
2010-09-15 11:00:00,51.09,51.1,50.95,51.03,73800.0,39.0457,39.0533,38.9387,38.9998,73800.0
2010-09-15 11:30:00,51.01,51.13,50.99,51.11,48500.0,38.9845,39.0763,38.9693,39.061,48500.0
2010-09-15 12:00:00,51.12,51.14,51.06,51.1,44100.0,39.0686,39.0839,39.0228,39.0533,44100.0
2010-09-15 12:30:00,51.1,51.11,51.05,51.08,27800.0,39.0533,39.061,39.0151,39.038,27800.0
2010-09-15 13:00:00,51.09,51.19,51.09,51.12,43400.0,39.0457,39.1221,39.0457,39.0686,43400.0
2010-09-15 13:30:00,51.11,51.13,51.08,51.13,70200.0,39.061,39.0763,39.038,39.0763,70200.0
2010-09-15 14:00:00,51.13,51.15,51.04,51.06,35600.0,39.0763,39.0915,39.0075,39.0228,35600.0
2010-09-15 14:30:00,51.06,51.1,50.99,51.08,142100.0,39.0228,39.0533,38.9693,39.038,142100.0
2010-09-15 15:00:00,51.08,51.26,51.06,51.23,175400.0,39.038,39.1756,39.0228,39.1527,175400.0
2010-09-15 15:30:00,51.24,51.26,51.17,51.21,100000.0,39.1603,39.1756,39.1068,39.1374,100000.0
2010-09-16 09:30:00,51.07,51.09,50.92,51.03,73000.0,39.0304,39.0457,38.9158,38.9998,73000.0
2010-09-16 10:00:00,50.99,51.12,50.89,51.03,119200.0,38.9693,39.0686,38.8928,38.9998,119200.0
2010-09-16 10:30:00,51.01,51.1,50.96,51.07,87000.0,38.9845,39.0533,38.9463,39.0304,87000.0
2010-09-16 11:00:00,51.05,51.1,50.99,51.03,87800.0,39.0151,39.0533,38.9693,38.9998,87800.0
2010-09-16 11:30:00,51.03,51.03,50.98,51.02,47200.0,38.9998,38.9998,38.9616,38.9922,47200.0
2010-09-16 12:00:00,51.01,51.03,50.95,51.0,57900.0,38.9845,38.9998,38.9387,38.9769,57900.0
2010-09-16 12:30:00,51.01,51.1,51.01,51.09,33400.0,38.9845,39.0533,38.9845,39.0457,33400.0
2010-09-16 13:00:00,51.09,51.09,51.0,51.05,33800.0,39.0457,39.0457,38.9769,39.0151,33800.0
2010-09-16 13:30:00,51.05,51.07,51.0,51.02,17900.0,39.0151,39.0304,38.9769,38.9922,17900.0
2010-09-16 14:00:00,51.03,51.15,51.03,51.13,115300.0,38.9998,39.0915,38.9998,39.0763,115300.0
2010-09-16 14:30:00,51.13,51.16,51.11,51.12,8800.0,39.0763,39.0992,39.061,39.0686,8800.0
2010-09-16 15:00:00,51.13,51.23,51.12,51.22,61200.0,39.0763,39.1527,39.0686,39.145,61200.0
2010-09-16 15:30:00,51.23,51.26,51.19,51.26,49900.0,39.1527,39.1756,39.1221,39.1756,49900.0
2010-09-17 09:30:00,51.5,51.56,51.22,51.25,130200.0,39.359,39.4049,39.145,39.168,130200.0
2010-09-17 10:00:00,51.2,51.28,51.15,51.25,55600.0,39.1298,39.1909,39.0915,39.168,55600.0
2010-09-17 10:30:00,51.24,51.33,51.18,51.27,53800.0,39.1603,39.2291,39.1145,39.1832,53800.0
2010-09-17 11:00:00,51.28,51.38,51.24,51.26,34300.0,39.1909,39.2673,39.1603,39.1756,34300.0
2010-09-17 11:30:00,51.26,51.26,51.18,51.22,32500.0,39.1756,39.1756,39.1145,39.145,32500.0
2010-09-17 12:00:00,51.22,51.27,51.22,51.24,12500.0,39.145,39.1832,39.145,39.1603,12500.0
2010-09-17 12:30:00,51.28,51.3,51.19,51.21,48500.0,39.1909,39.2062,39.1221,39.1374,48500.0
2010-09-17 13:00:00,51.2,51.22,51.16,51.21,17000.0,39.1298,39.145,39.0992,39.1374,17000.0
2010-09-17 13:30:00,51.22,51.27,51.19,51.23,47900.0,39.145,39.1832,39.1221,39.1527,47900.0
2010-09-17 14:00:00,51.25,51.28,51.23,51.27,114000.0,39.168,39.1909,39.1527,39.1832,114000.0
2010-09-17 14:30:00,51.27,51.33,51.27,51.3,66900.0,39.1832,39.2291,39.1832,39.2062,66900.0
2010-09-17 15:00:00,51.29,51.29,51.17,51.17,45300.0,39.1985,39.1985,39.1068,39.1068,45300.0
2010-09-17 15:30:00,51.17,51.28,51.17,51.23,64500.0,39.1068,39.1909,39.1068,39.1527,64500.0
2010-09-20 09:30:00,51.4,51.47,51.3,51.43,78600.0,39.2826,39.3361,39.2062,39.3055,78600.0
2010-09-20 10:00:00,51.42,51.71,51.39,51.67,144000.0,39.2979,39.5195,39.275,39.4889,144000.0
2010-09-20 10:30:00,51.66,51.79,51.65,51.77,37300.0,39.4813,39.5807,39.4737,39.5654,37300.0
2010-09-20 11:00:00,51.77,51.79,51.73,51.76,32000.0,39.5654,39.5807,39.5348,39.5577,32000.0
2010-09-20 11:30:00,51.77,51.81,51.72,51.73,34900.0,39.5654,39.5959,39.5272,39.5348,34900.0
2010-09-20 12:00:00,51.73,51.73,51.67,51.67,20900.0,39.5348,39.5348,39.4889,39.4889,20900.0
2010-09-20 12:30:00,51.67,51.76,51.65,51.74,57900.0,39.4889,39.5577,39.4737,39.5424,57900.0
2010-09-20 13:00:00,51.74,51.77,51.7,51.77,34300.0,39.5424,39.5654,39.5119,39.5654,34300.0
2010-09-20 13:30:00,51.76,51.8,51.72,51.79,65400.0,39.5577,39.5883,39.5272,39.5807,65400.0
2010-09-20 14:00:00,51.78,51.86,51.75,51.86,58800.0,39.573,39.6342,39.5501,39.6342,58800.0
2010-09-20 14:30:00,51.85,51.96,51.85,51.96,59000.0,39.6265,39.7106,39.6265,39.7106,59000.0
2010-09-20 15:00:00,51.94,52.03,51.92,51.97,83600.0,39.6953,39.7641,39.68,39.7182,83600.0
2010-09-20 15:30:00,51.97,52.09,51.96,51.99,67700.0,39.7182,39.8099,39.7106,39.7335,67700.0
2010-09-21 09:30:00,52.0,52.03,51.9,51.95,72200.0,39.7412,39.7641,39.6647,39.7029,72200.0
2010-09-21 10:00:00,51.95,52.02,51.92,51.95,57000.0,39.7029,39.7564,39.68,39.7029,57000.0
2010-09-21 10:30:00,51.96,52.01,51.93,51.95,31300.0,39.7106,39.7488,39.6877,39.7029,31300.0
2010-09-21 11:00:00,51.93,51.99,51.87,51.87,24800.0,39.6877,39.7335,39.6418,39.6418,24800.0
2010-09-21 11:30:00,51.85,51.92,51.85,51.91,12900.0,39.6265,39.68,39.6265,39.6724,12900.0
2010-09-21 12:00:00,51.9,51.94,51.88,51.88,9300.0,39.6647,39.6953,39.6494,39.6494,9300.0
2010-09-21 12:30:00,51.87,51.92,51.86,51.91,36500.0,39.6418,39.68,39.6342,39.6724,36500.0
2010-09-21 13:00:00,51.9,51.9,51.84,51.85,39800.0,39.6647,39.6647,39.6189,39.6265,39800.0
2010-09-21 13:30:00,51.85,51.91,51.81,51.89,24000.0,39.6265,39.6724,39.5959,39.6571,24000.0
2010-09-21 14:00:00,51.89,52.13,51.73,52.06,438200.0,39.6571,39.8405,39.5348,39.787,438200.0
2010-09-21 14:30:00,52.05,52.31,52.02,52.11,265100.0,39.7794,39.9781,39.7564,39.8252,265100.0
2010-09-21 15:00:00,52.12,52.12,51.93,52.0,140300.0,39.8329,39.8329,39.6877,39.7412,140300.0
2010-09-21 15:30:00,51.99,51.99,51.74,51.91,754100.0,39.7335,39.7335,39.5424,39.6724,754100.0
2010-09-22 09:30:00,51.81,52.13,51.8,52.0,86700.0,39.5959,39.8405,39.5883,39.7412,86700.0
2010-09-22 10:00:00,52.01,52.01,51.85,51.86,71900.0,39.7488,39.7488,39.6265,39.6342,71900.0
2010-09-22 10:30:00,51.81,51.87,51.76,51.87,68900.0,39.5959,39.6418,39.5577,39.6418,68900.0
2010-09-22 11:00:00,51.88,51.89,51.61,51.67,56800.0,39.6494,39.6571,39.4431,39.4889,56800.0
2010-09-22 11:30:00,51.67,51.75,51.64,51.72,19700.0,39.4889,39.5501,39.466,39.5272,19700.0
2010-09-22 12:00:00,51.75,51.8,51.7,51.76,56700.0,39.5501,39.5883,39.5119,39.5577,56700.0
2010-09-22 12:30:00,51.74,51.76,51.69,51.7,17900.0,39.5424,39.5577,39.5042,39.5119,17900.0
2010-09-22 13:00:00,51.69,51.73,51.6,51.68,53900.0,39.5042,39.5348,39.4355,39.4966,53900.0
2010-09-22 13:30:00,51.68,51.79,51.68,51.75,24800.0,39.4966,39.5807,39.4966,39.5501,24800.0
2010-09-22 14:00:00,51.75,51.75,51.67,51.72,34900.0,39.5501,39.5501,39.4889,39.5272,34900.0
2010-09-22 14:30:00,51.72,51.86,51.72,51.85,90900.0,39.5272,39.6342,39.5272,39.6265,90900.0
2010-09-22 15:00:00,51.84,51.86,51.68,51.71,74200.0,39.6189,39.6342,39.4966,39.5195,74200.0
2010-09-22 15:30:00,51.71,51.8,51.7,51.75,123000.0,39.5195,39.5883,39.5119,39.5501,123000.0
2010-09-23 09:30:00,51.33,51.41,51.26,51.31,242800.0,39.2291,39.2902,39.1756,39.2138,242800.0
2010-09-23 10:00:00,51.36,51.55,51.36,51.54,71600.0,39.252,39.3972,39.252,39.3896,71600.0
2010-09-23 10:30:00,51.55,51.69,51.54,51.61,52800.0,39.3972,39.5042,39.3896,39.4431,52800.0
2010-09-23 11:00:00,51.59,51.71,51.58,51.71,52200.0,39.4278,39.5195,39.4202,39.5195,52200.0
2010-09-23 11:30:00,51.77,51.81,51.73,51.73,46100.0,39.5654,39.5959,39.5348,39.5348,46100.0
2010-09-23 12:00:00,51.71,51.75,51.66,51.67,20800.0,39.5195,39.5501,39.4813,39.4889,20800.0
2010-09-23 12:30:00,51.67,51.7,51.64,51.68,20000.0,39.4889,39.5119,39.466,39.4966,20000.0
2010-09-23 13:00:00,51.69,51.7,51.63,51.66,22200.0,39.5042,39.5119,39.4584,39.4813,22200.0
2010-09-23 13:30:00,51.65,51.68,51.59,51.62,21300.0,39.4737,39.4966,39.4278,39.4507,21300.0
2010-09-23 14:00:00,51.62,51.68,51.62,51.64,8900.0,39.4507,39.4966,39.4507,39.466,8900.0
2010-09-23 14:30:00,51.66,51.67,51.45,51.45,100200.0,39.4813,39.4889,39.3208,39.3208,100200.0
2010-09-23 15:00:00,51.46,51.48,51.28,51.28,130400.0,39.3285,39.3437,39.1909,39.1909,130400.0
2010-09-23 15:30:00,51.28,51.31,51.17,51.3,197500.0,39.1909,39.2138,39.1068,39.2062,197500.0
2010-09-24 09:30:00,51.55,51.77,51.48,51.74,141300.0,39.6406,39.8098,39.5868,39.7867,141300.0
2010-09-24 10:00:00,51.73,51.89,51.69,51.87,132900.0,39.779,39.902,39.7482,39.8867,132900.0
2010-09-24 10:30:00,51.87,51.93,51.82,51.86,50500.0,39.8867,39.9328,39.8482,39.879,50500.0
2010-09-24 11:00:00,51.85,51.93,51.84,51.88,43100.0,39.8713,39.9328,39.8636,39.8943,43100.0
2010-09-24 11:30:00,51.87,51.89,51.8,51.87,24500.0,39.8867,39.902,39.8328,39.8867,24500.0
2010-09-24 12:00:00,51.87,51.87,51.83,51.87,11300.0,39.8867,39.8867,39.8559,39.8867,11300.0
2010-09-24 12:30:00,51.88,51.93,51.85,51.91,53500.0,39.8943,39.9328,39.8713,39.9174,53500.0
2010-09-24 13:00:00,51.91,51.93,51.89,51.93,24500.0,39.9174,39.9328,39.902,39.9328,24500.0
2010-09-24 13:30:00,51.93,51.98,51.89,51.89,33200.0,39.9328,39.9712,39.902,39.902,33200.0
2010-09-24 14:00:00,51.89,51.91,51.84,51.89,24300.0,39.902,39.9174,39.8636,39.902,24300.0
2010-09-24 14:30:00,51.89,51.98,51.89,51.95,22800.0,39.902,39.9712,39.902,39.9482,22800.0
2010-09-24 15:00:00,51.93,51.93,51.87,51.87,18400.0,39.9328,39.9328,39.8867,39.8867,18400.0
2010-09-24 15:30:00,51.88,51.97,51.87,51.95,52300.0,39.8943,39.9635,39.8867,39.9482,52300.0
2010-09-27 09:30:00,51.98,51.98,51.83,51.87,37000.0,39.9712,39.9712,39.8559,39.8867,37000.0
2010-09-27 10:00:00,51.87,51.94,51.81,51.94,76400.0,39.8867,39.9405,39.8405,39.9405,76400.0
2010-09-27 10:30:00,51.92,51.96,51.86,51.92,55200.0,39.9251,39.9559,39.879,39.9251,55200.0
2010-09-27 11:00:00,51.9,51.9,51.76,51.79,50600.0,39.9097,39.9097,39.8021,39.8251,50600.0
2010-09-27 11:30:00,51.82,51.83,51.76,51.8,55200.0,39.8482,39.8559,39.8021,39.8328,55200.0
2010-09-27 12:00:00,51.8,51.84,51.79,51.84,43200.0,39.8328,39.8636,39.8251,39.8636,43200.0
2010-09-27 12:30:00,51.83,51.84,51.81,51.82,21700.0,39.8559,39.8636,39.8405,39.8482,21700.0
2010-09-27 13:00:00,51.83,51.86,51.78,51.84,39900.0,39.8559,39.879,39.8174,39.8636,39900.0
2010-09-27 13:30:00,51.84,51.98,51.84,51.96,35000.0,39.8636,39.9712,39.8636,39.9559,35000.0
2010-09-27 14:00:00,51.94,51.99,51.93,51.98,31800.0,39.9405,39.9789,39.9328,39.9712,31800.0
2010-09-27 14:30:00,51.99,52.05,51.95,51.96,37100.0,39.9789,40.0251,39.9482,39.9559,37100.0
2010-09-27 15:00:00,51.95,51.96,51.9,51.9,25200.0,39.9482,39.9559,39.9097,39.9097,25200.0
2010-09-27 15:30:00,51.9,51.9,51.66,51.71,128400.0,39.9097,39.9097,39.7252,39.7636,128400.0
2010-09-28 09:30:00,51.84,51.84,51.43,51.47,57900.0,39.8636,39.8636,39.5483,39.5791,57900.0
2010-09-28 10:00:00,51.44,51.51,51.24,51.47,60300.0,39.556,39.6098,39.4022,39.5791,60300.0
2010-09-28 10:30:00,51.47,51.61,51.47,51.6,28800.0,39.5791,39.6867,39.5791,39.679,28800.0
2010-09-28 11:00:00,51.62,51.8,51.57,51.78,32700.0,39.6944,39.8328,39.656,39.8174,32700.0
2010-09-28 11:30:00,51.78,51.83,51.7,51.73,10100.0,39.8174,39.8559,39.7559,39.779,10100.0
2010-09-28 12:00:00,51.73,51.8,51.67,51.73,26200.0,39.779,39.8328,39.7329,39.779,26200.0
2010-09-28 12:30:00,51.74,51.78,51.72,51.76,31100.0,39.7867,39.8174,39.7713,39.8021,31100.0
2010-09-28 13:00:00,51.77,51.78,51.66,51.72,14000.0,39.8098,39.8174,39.7252,39.7713,14000.0
2010-09-28 13:30:00,51.73,51.88,51.72,51.87,42700.0,39.779,39.8943,39.7713,39.8867,42700.0
2010-09-28 14:00:00,51.88,51.88,51.69,51.69,36500.0,39.8943,39.8943,39.7482,39.7482,36500.0
2010-09-28 14:30:00,51.69,51.72,51.59,51.64,45100.0,39.7482,39.7713,39.6713,39.7098,45100.0
2010-09-28 15:00:00,51.64,51.76,51.62,51.7,26100.0,39.7098,39.8021,39.6944,39.7559,26100.0
2010-09-28 15:30:00,51.72,51.96,51.7,51.83,75100.0,39.7713,39.9559,39.7559,39.8559,75100.0
2010-09-29 09:30:00,51.71,51.79,51.59,51.64,56500.0,39.7636,39.8251,39.6713,39.7098,56500.0
2010-09-29 10:00:00,51.63,51.76,51.51,51.56,41300.0,39.7021,39.8021,39.6098,39.6483,41300.0
2010-09-29 10:30:00,51.56,51.64,51.51,51.57,30000.0,39.6483,39.7098,39.6098,39.656,30000.0
2010-09-29 11:00:00,51.59,51.67,51.57,51.65,35800.0,39.6713,39.7329,39.656,39.7175,35800.0
2010-09-29 11:30:00,51.66,51.8,51.66,51.77,40100.0,39.7252,39.8328,39.7252,39.8098,40100.0
2010-09-29 12:00:00,51.77,51.85,51.73,51.81,33100.0,39.8098,39.8713,39.779,39.8405,33100.0
2010-09-29 12:30:00,51.8,51.81,51.75,51.77,17800.0,39.8328,39.8405,39.7944,39.8098,17800.0
2010-09-29 13:00:00,51.77,51.8,51.71,51.71,29400.0,39.8098,39.8328,39.7636,39.7636,29400.0
2010-09-29 13:30:00,51.69,51.8,51.67,51.79,39400.0,39.7482,39.8328,39.7329,39.8251,39400.0
2010-09-29 14:00:00,51.79,51.85,51.76,51.76,21700.0,39.8251,39.8713,39.8021,39.8021,21700.0
2010-09-29 14:30:00,51.75,51.84,51.75,51.81,16600.0,39.7944,39.8636,39.7944,39.8405,16600.0
2010-09-29 15:00:00,51.79,51.81,51.53,51.59,55700.0,39.8251,39.8405,39.6252,39.6713,55700.0
2010-09-29 15:30:00,51.59,51.66,51.49,51.63,62700.0,39.6713,39.7252,39.5944,39.7021,62700.0
2010-09-30 09:30:00,51.95,52.23,51.91,52.08,189300.0,39.9482,40.1635,39.9174,40.0481,189300.0
2010-09-30 10:00:00,52.05,52.1,51.87,51.95,74800.0,40.0251,40.0635,39.8867,39.9482,74800.0
2010-09-30 10:30:00,51.95,51.99,51.8,51.8,61800.0,39.9482,39.9789,39.8328,39.8328,61800.0
2010-09-30 11:00:00,51.77,51.81,51.41,51.46,150300.0,39.8098,39.8405,39.5329,39.5714,150300.0
2010-09-30 11:30:00,51.45,51.57,51.39,51.47,146100.0,39.5637,39.656,39.5175,39.5791,146100.0
2010-09-30 12:00:00,51.46,51.48,51.29,51.4,94500.0,39.5714,39.5868,39.4406,39.5252,94500.0
2010-09-30 12:30:00,51.39,51.62,51.37,51.6,74700.0,39.5175,39.6944,39.5022,39.679,74700.0
2010-09-30 13:00:00,51.59,51.64,51.56,51.64,43600.0,39.6713,39.7098,39.6483,39.7098,43600.0
2010-09-30 13:30:00,51.65,51.65,51.54,51.59,45200.0,39.7175,39.7175,39.6329,39.6713,45200.0
2010-09-30 14:00:00,51.59,51.61,51.47,51.58,47900.0,39.6713,39.6867,39.5791,39.6636,47900.0
2010-09-30 14:30:00,51.59,51.74,51.57,51.69,91300.0,39.6713,39.7867,39.656,39.7482,91300.0
2010-09-30 15:00:00,51.68,51.68,51.53,51.67,182700.0,39.7405,39.7405,39.6252,39.7329,182700.0
2010-09-30 15:30:00,51.68,51.71,51.49,51.49,115100.0,39.7405,39.7636,39.5944,39.5944,115100.0
2010-10-01 09:30:00,51.89,51.92,51.78,51.85,82700.0,39.902,39.9251,39.8174,39.8713,82700.0
2010-10-01 10:00:00,51.81,51.9,51.55,51.58,217900.0,39.8405,39.9097,39.6406,39.6636,217900.0
2010-10-01 10:30:00,51.58,51.64,51.46,51.63,108800.0,39.6636,39.7098,39.5714,39.7021,108800.0
2010-10-01 11:00:00,51.59,51.63,51.53,51.57,76100.0,39.6713,39.7021,39.6252,39.656,76100.0
2010-10-01 11:30:00,51.54,51.72,51.51,51.68,57100.0,39.6329,39.7713,39.6098,39.7405,57100.0
2010-10-01 12:00:00,51.69,51.7,51.62,51.66,27700.0,39.7482,39.7559,39.6944,39.7252,27700.0
2010-10-01 12:30:00,51.66,51.66,51.6,51.66,26100.0,39.7252,39.7252,39.679,39.7252,26100.0
2010-10-01 13:00:00,51.66,51.78,51.66,51.73,24900.0,39.7252,39.8174,39.7252,39.779,24900.0
2010-10-01 13:30:00,51.73,51.73,51.63,51.71,33800.0,39.779,39.779,39.7021,39.7636,33800.0
2010-10-01 14:00:00,51.71,51.82,51.71,51.77,33200.0,39.7636,39.8482,39.7636,39.8098,33200.0
2010-10-01 14:30:00,51.78,51.83,51.75,51.78,22300.0,39.8174,39.8559,39.7944,39.8174,22300.0
2010-10-01 15:00:00,51.79,51.86,51.73,51.74,62900.0,39.8251,39.879,39.779,39.7867,62900.0
2010-10-01 15:30:00,51.74,51.8,51.69,51.76,53800.0,39.7867,39.8328,39.7482,39.8021,53800.0
2010-10-04 09:30:00,51.61,51.85,51.6,51.72,55300.0,39.6867,39.8713,39.679,39.7713,55300.0
2010-10-04 10:00:00,51.74,51.79,51.61,51.71,76500.0,39.7867,39.8251,39.6867,39.7636,76500.0
2010-10-04 10:30:00,51.71,51.76,51.57,51.61,46600.0,39.7636,39.8021,39.656,39.6867,46600.0
2010-10-04 11:00:00,51.61,51.61,51.39,51.42,47500.0,39.6867,39.6867,39.5175,39.5406,47500.0
2010-10-04 11:30:00,51.42,51.47,51.3,51.3,21700.0,39.5406,39.5791,39.4483,39.4483,21700.0
2010-10-04 12:00:00,51.25,51.27,51.18,51.26,26700.0,39.4099,39.4253,39.3561,39.4176,26700.0
2010-10-04 12:30:00,51.25,51.3,51.23,51.26,182600.0,39.4099,39.4483,39.3945,39.4176,182600.0
2010-10-04 13:00:00,51.31,51.34,51.27,51.33,24100.0,39.456,39.4791,39.4253,39.4714,24100.0
2010-10-04 13:30:00,51.31,51.31,51.22,51.29,22900.0,39.456,39.456,39.3868,39.4406,22900.0
2010-10-04 14:00:00,51.31,51.31,51.18,51.21,25200.0,39.456,39.456,39.3561,39.3791,25200.0
2010-10-04 14:30:00,51.21,51.32,51.21,51.24,61600.0,39.3791,39.4637,39.3791,39.4022,61600.0
2010-10-04 15:00:00,51.24,51.38,51.24,51.35,49000.0,39.4022,39.5099,39.4022,39.4868,49000.0
2010-10-04 15:30:00,51.35,51.39,51.29,51.39,49000.0,39.4868,39.5175,39.4406,39.5175,49000.0
2010-10-05 09:30:00,51.86,51.99,51.78,51.98,56900.0,39.879,39.9789,39.8174,39.9712,56900.0
2010-10-05 10:00:00,51.98,52.04,51.89,52.02,119600.0,39.9712,40.0174,39.902,40.002,119600.0
2010-10-05 10:30:00,52.03,52.16,52.03,52.09,38400.0,40.0097,40.1097,40.0097,40.0558,38400.0
2010-10-05 11:00:00,52.1,52.15,52.08,52.11,27400.0,40.0635,40.102,40.0481,40.0712,27400.0
2010-10-05 11:30:00,52.1,52.3,52.1,52.23,61200.0,40.0635,40.2173,40.0635,40.1635,61200.0
2010-10-05 12:00:00,52.21,52.23,52.21,52.22,8000.0,40.1481,40.1635,40.1481,40.1558,8000.0
2010-10-05 12:30:00,52.21,52.29,52.21,52.29,25100.0,40.1481,40.2096,40.1481,40.2096,25100.0
2010-10-05 13:00:00,52.28,52.36,52.27,52.32,25000.0,40.2019,40.2634,40.1942,40.2327,25000.0
2010-10-05 13:30:00,52.32,52.35,52.29,52.34,25900.0,40.2327,40.2558,40.2096,40.2481,25900.0
2010-10-05 14:00:00,52.34,52.37,52.32,52.33,29500.0,40.2481,40.2711,40.2327,40.2404,29500.0
2010-10-05 14:30:00,52.34,52.4,52.31,52.38,50200.0,40.2481,40.2942,40.225,40.2788,50200.0
2010-10-05 15:00:00,52.4,52.5,52.37,52.49,30200.0,40.2942,40.3711,40.2711,40.3634,30200.0
2010-10-05 15:30:00,52.48,52.49,52.37,52.38,67400.0,40.3557,40.3634,40.2711,40.2788,67400.0
2010-10-06 09:30:00,52.34,52.52,52.34,52.5,372500.0,40.2481,40.3865,40.2481,40.3711,372500.0
2010-10-06 10:00:00,52.51,52.58,52.43,52.49,55800.0,40.3788,40.4326,40.3173,40.3634,55800.0
2010-10-06 10:30:00,52.48,52.53,52.42,52.46,65600.0,40.3557,40.3942,40.3096,40.3403,65600.0
2010-10-06 11:00:00,52.48,52.51,52.41,52.5,38700.0,40.3557,40.3788,40.3019,40.3711,38700.0
2010-10-06 11:30:00,52.52,52.58,52.51,52.53,57500.0,40.3865,40.4326,40.3788,40.3942,57500.0
2010-10-06 12:00:00,52.54,52.57,52.43,52.43,39000.0,40.4019,40.4249,40.3173,40.3173,39000.0
2010-10-06 12:30:00,52.41,52.47,52.37,52.38,35200.0,40.3019,40.348,40.2711,40.2788,35200.0
2010-10-06 13:00:00,52.38,52.38,52.29,52.36,47800.0,40.2788,40.2788,40.2096,40.2634,47800.0
2010-10-06 13:30:00,52.36,52.42,52.32,52.42,34300.0,40.2634,40.3096,40.2327,40.3096,34300.0
2010-10-06 14:00:00,52.43,52.45,52.33,52.42,35100.0,40.3173,40.3327,40.2404,40.3096,35100.0
2010-10-06 14:30:00,52.42,52.46,52.39,52.46,22500.0,40.3096,40.3403,40.2865,40.3403,22500.0
2010-10-06 15:00:00,52.45,52.46,52.35,52.41,48500.0,40.3327,40.3403,40.2558,40.3019,48500.0
2010-10-06 15:30:00,52.4,52.5,52.37,52.49,189600.0,40.2942,40.3711,40.2711,40.3634,189600.0
2010-10-07 09:30:00,52.74,52.74,52.36,52.41,314500.0,40.5557,40.5557,40.2634,40.3019,314500.0
2010-10-07 10:00:00,52.37,52.56,52.35,52.55,27400.0,40.2711,40.4172,40.2558,40.4096,27400.0
2010-10-07 10:30:00,52.55,52.57,52.46,52.47,25000.0,40.4096,40.4249,40.3403,40.348,25000.0
2010-10-07 11:00:00,52.45,52.46,52.37,52.41,40100.0,40.3327,40.3403,40.2711,40.3019,40100.0
2010-10-07 11:30:00,52.4,52.48,52.36,52.4,34100.0,40.2942,40.3557,40.2634,40.2942,34100.0
2010-10-07 12:00:00,52.4,52.4,52.24,52.25,27900.0,40.2942,40.2942,40.1712,40.1789,27900.0
2010-10-07 12:30:00,52.25,52.25,52.14,52.23,47400.0,40.1789,40.1789,40.0943,40.1635,47400.0
2010-10-07 13:00:00,52.24,52.31,52.21,52.28,40400.0,40.1712,40.225,40.1481,40.2019,40400.0
2010-10-07 13:30:00,52.28,52.4,52.23,52.38,25500.0,40.2019,40.2942,40.1635,40.2788,25500.0
2010-10-07 14:00:00,52.4,52.46,52.35,52.42,25200.0,40.2942,40.3403,40.2558,40.3096,25200.0
2010-10-07 14:30:00,52.41,52.43,52.35,52.43,35900.0,40.3019,40.3173,40.2558,40.3173,35900.0
2010-10-07 15:00:00,52.44,52.45,52.38,52.38,23800.0,40.325,40.3327,40.2788,40.2788,23800.0
2010-10-07 15:30:00,52.38,52.47,52.34,52.4,72300.0,40.2788,40.348,40.2481,40.2942,72300.0
2010-10-08 09:30:00,52.53,52.57,52.38,52.5,47900.0,40.3942,40.4249,40.2788,40.3711,47900.0
2010-10-08 10:00:00,52.51,52.53,52.31,52.34,51700.0,40.3788,40.3942,40.225,40.2481,51700.0
2010-10-08 10:30:00,52.32,52.54,52.32,52.53,45500.0,40.2327,40.4019,40.2327,40.3942,45500.0
2010-10-08 11:00:00,52.54,52.69,52.53,52.67,37500.0,40.4019,40.5172,40.3942,40.5018,37500.0
2010-10-08 11:30:00,52.68,52.74,52.64,52.67,56900.0,40.5095,40.5557,40.4788,40.5018,56900.0
2010-10-08 12:00:00,52.68,52.69,52.62,52.62,29600.0,40.5095,40.5172,40.4634,40.4634,29600.0
2010-10-08 12:30:00,52.61,52.75,52.61,52.72,16200.0,40.4557,40.5633,40.4557,40.5403,16200.0
2010-10-08 13:00:00,52.71,52.72,52.64,52.66,72700.0,40.5326,40.5403,40.4788,40.4941,72700.0
2010-10-08 13:30:00,52.65,52.66,52.56,52.58,109800.0,40.4864,40.4941,40.4172,40.4326,109800.0
2010-10-08 14:00:00,52.59,52.66,52.54,52.63,172300.0,40.4403,40.4941,40.4019,40.4711,172300.0
2010-10-08 14:30:00,52.65,52.7,52.61,52.63,175900.0,40.4864,40.5249,40.4557,40.4711,175900.0
2010-10-08 15:00:00,52.62,52.75,52.62,52.67,194200.0,40.4634,40.5633,40.4634,40.5018,194200.0
2010-10-08 15:30:00,52.69,52.81,52.66,52.67,375100.0,40.5172,40.6095,40.4941,40.5018,375100.0
2010-10-11 09:30:00,52.79,52.8,52.68,52.71,37500.0,40.5941,40.6018,40.5095,40.5326,37500.0
2010-10-11 10:00:00,52.72,52.83,52.72,52.82,78200.0,40.5403,40.6249,40.5403,40.6172,78200.0
2010-10-11 10:30:00,52.82,52.85,52.68,52.7,41500.0,40.6172,40.6402,40.5095,40.5249,41500.0
2010-10-11 11:00:00,52.71,52.74,52.66,52.73,21500.0,40.5326,40.5557,40.4941,40.548,21500.0
2010-10-11 11:30:00,52.74,52.8,52.74,52.75,29900.0,40.5557,40.6018,40.5557,40.5633,29900.0
2010-10-11 12:00:00,52.75,52.78,52.74,52.78,19700.0,40.5633,40.5864,40.5557,40.5864,19700.0
2010-10-11 12:30:00,52.77,52.81,52.74,52.78,25600.0,40.5787,40.6095,40.5557,40.5864,25600.0
2010-10-11 13:00:00,52.78,52.78,52.76,52.77,12000.0,40.5864,40.5864,40.571,40.5787,12000.0
2010-10-11 13:30:00,52.77,52.79,52.74,52.77,9300.0,40.5787,40.5941,40.5557,40.5787,9300.0
2010-10-11 14:00:00,52.77,52.77,52.73,52.76,21200.0,40.5787,40.5787,40.548,40.571,21200.0
2010-10-11 14:30:00,52.76,52.78,52.72,52.72,30100.0,40.571,40.5864,40.5403,40.5403,30100.0
2010-10-11 15:00:00,52.72,52.75,52.65,52.65,132200.0,40.5403,40.5633,40.4864,40.4864,132200.0
2010-10-11 15:30:00,52.65,52.7,52.54,52.7,72300.0,40.4864,40.5249,40.4019,40.5249,72300.0
2010-10-12 09:30:00,52.52,52.59,52.32,52.44,115100.0,40.3865,40.4403,40.2327,40.325,115100.0
2010-10-12 10:00:00,52.41,52.54,52.39,52.48,35200.0,40.3019,40.4019,40.2865,40.3557,35200.0
2010-10-12 10:30:00,52.47,52.65,52.47,52.64,29000.0,40.348,40.4864,40.348,40.4788,29000.0
2010-10-12 11:00:00,52.62,52.69,52.62,52.67,19600.0,40.4634,40.5172,40.4634,40.5018,19600.0
2010-10-12 11:30:00,52.67,52.71,52.62,52.66,20400.0,40.5018,40.5326,40.4634,40.4941,20400.0
2010-10-12 12:00:00,52.66,52.72,52.63,52.63,34300.0,40.4941,40.5403,40.4711,40.4711,34300.0
2010-10-12 12:30:00,52.62,52.64,52.61,52.61,22200.0,40.4634,40.4788,40.4557,40.4557,22200.0
2010-10-12 13:00:00,52.61,52.65,52.6,52.64,10300.0,40.4557,40.4864,40.448,40.4788,10300.0
2010-10-12 13:30:00,52.63,52.66,52.63,52.65,14000.0,40.4711,40.4941,40.4711,40.4864,14000.0
2010-10-12 14:00:00,52.65,52.9,52.6,52.79,179400.0,40.4864,40.6787,40.448,40.5941,179400.0
2010-10-12 14:30:00,52.8,52.83,52.68,52.83,96600.0,40.6018,40.6249,40.5095,40.6249,96600.0
2010-10-12 15:00:00,52.83,53.06,52.74,53.06,70400.0,40.6249,40.8017,40.5557,40.8017,70400.0
2010-10-12 15:30:00,53.06,53.06,52.92,52.92,50400.0,40.8017,40.8017,40.6941,40.6941,50400.0
2010-10-13 09:30:00,53.22,53.27,53.09,53.23,162700.0,40.9248,40.9632,40.8248,40.9325,162700.0
2010-10-13 10:00:00,53.24,53.31,53.19,53.29,1108500.0,40.9401,40.994,40.9017,40.9786,1108500.0
2010-10-13 10:30:00,53.27,53.36,53.24,53.36,1070500.0,40.9632,41.0324,40.9401,41.0324,1070500.0
2010-10-13 11:00:00,53.37,53.46,53.34,53.38,26600.0,41.0401,41.1093,41.017,41.0478,26600.0
2010-10-13 11:30:00,53.38,53.41,53.35,53.39,24400.0,41.0478,41.0709,41.0247,41.0555,24400.0
2010-10-13 12:00:00,53.41,53.49,53.4,53.49,10700.0,41.0709,41.1324,41.0632,41.1324,10700.0
2010-10-13 12:30:00,53.49,53.52,53.46,53.47,21800.0,41.1324,41.1555,41.1093,41.117,21800.0
2010-10-13 13:00:00,53.46,53.49,53.44,53.45,13400.0,41.1093,41.1324,41.0939,41.1016,13400.0
2010-10-13 13:30:00,53.46,53.54,53.45,53.48,28900.0,41.1093,41.1708,41.1016,41.1247,28900.0
2010-10-13 14:00:00,53.48,53.56,53.47,53.49,54900.0,41.1247,41.1862,41.117,41.1324,54900.0
2010-10-13 14:30:00,53.48,53.52,53.41,53.42,72600.0,41.1247,41.1555,41.0709,41.0786,72600.0
2010-10-13 15:00:00,53.42,53.48,53.32,53.32,76000.0,41.0786,41.1247,41.0017,41.0017,76000.0
2010-10-13 15:30:00,53.33,53.39,53.23,53.28,128200.0,41.0094,41.0555,40.9325,40.9709,128200.0
2010-10-14 09:30:00,53.2,53.26,53.04,53.05,64200.0,40.9094,40.9555,40.7863,40.794,64200.0
2010-10-14 10:00:00,53.05,53.21,53.05,53.17,20500.0,40.794,40.9171,40.794,40.8863,20500.0
2010-10-14 10:30:00,53.17,53.27,53.14,53.21,29700.0,40.8863,40.9632,40.8632,40.9171,29700.0
2010-10-14 11:00:00,53.22,53.22,53.08,53.1,30500.0,40.9248,40.9248,40.8171,40.8325,30500.0
2010-10-14 11:30:00,53.13,53.13,52.92,52.99,95900.0,40.8556,40.8556,40.6941,40.7479,95900.0
2010-10-14 12:00:00,52.99,53.03,52.87,52.9,24300.0,40.7479,40.7787,40.6556,40.6787,24300.0
2010-10-14 12:30:00,52.9,52.98,52.88,52.98,22800.0,40.6787,40.7402,40.6633,40.7402,22800.0
2010-10-14 13:00:00,52.96,52.97,52.8,52.87,108500.0,40.7248,40.7325,40.6018,40.6556,108500.0
2010-10-14 13:30:00,52.87,53.0,52.87,52.99,39300.0,40.6556,40.7556,40.6556,40.7479,39300.0
2010-10-14 14:00:00,52.96,52.96,52.85,52.86,41300.0,40.7248,40.7248,40.6402,40.6479,41300.0
2010-10-14 14:30:00,52.87,52.88,52.77,52.78,49600.0,40.6556,40.6633,40.5787,40.5864,49600.0
2010-10-14 15:00:00,52.76,52.95,52.74,52.9,77500.0,40.571,40.7171,40.5557,40.6787,77500.0
2010-10-14 15:30:00,52.9,53.09,52.88,53.09,74000.0,40.6787,40.8248,40.6633,40.8248,74000.0
2010-10-15 09:30:00,53.49,53.49,53.1,53.15,81400.0,41.1324,41.1324,40.8325,40.8709,81400.0
2010-10-15 10:00:00,53.1,53.17,52.77,52.84,113000.0,40.8325,40.8863,40.5787,40.6326,113000.0
2010-10-15 10:30:00,52.81,53.0,52.77,52.97,38400.0,40.6095,40.7556,40.5787,40.7325,38400.0
2010-10-15 11:00:00,52.98,53.1,52.97,53.08,35400.0,40.7402,40.8325,40.7325,40.8171,35400.0
2010-10-15 11:30:00,53.08,53.2,52.96,52.98,40900.0,40.8171,40.9094,40.7248,40.7402,40900.0
2010-10-15 12:00:00,52.98,53.06,52.9,53.05,59100.0,40.7402,40.8017,40.6787,40.794,59100.0
2010-10-15 12:30:00,53.05,53.13,53.02,53.04,50600.0,40.794,40.8556,40.771,40.7863,50600.0
2010-10-15 13:00:00,53.05,53.08,53.0,53.06,14900.0,40.794,40.8171,40.7556,40.8017,14900.0
2010-10-15 13:30:00,53.07,53.08,52.93,52.97,43700.0,40.8094,40.8171,40.7018,40.7325,43700.0
2010-10-15 14:00:00,52.96,53.09,52.91,53.08,41600.0,40.7248,40.8248,40.6864,40.8171,41600.0
2010-10-15 14:30:00,53.07,53.15,53.02,53.06,45600.0,40.8094,40.8709,40.771,40.8017,45600.0
2010-10-15 15:00:00,53.07,53.07,52.97,53.0,75800.0,40.8094,40.8094,40.7325,40.7556,75800.0
2010-10-15 15:30:00,52.99,53.18,52.99,53.17,205700.0,40.7479,40.894,40.7479,40.8863,205700.0
2010-10-18 09:30:00,53.13,53.35,53.08,53.33,31700.0,40.8556,41.0247,40.8171,41.0094,31700.0
2010-10-18 10:00:00,53.33,53.44,53.27,53.32,47500.0,41.0094,41.0939,40.9632,41.0017,47500.0
2010-10-18 10:30:00,53.32,53.41,53.3,53.41,35400.0,41.0017,41.0709,40.9863,41.0709,35400.0
2010-10-18 11:00:00,53.42,53.42,53.26,53.32,50500.0,41.0786,41.0786,40.9555,41.0017,50500.0
2010-10-18 11:30:00,53.32,53.34,53.25,53.34,113000.0,41.0017,41.017,40.9478,41.017,113000.0
2010-10-18 12:00:00,53.33,53.37,53.32,53.33,29900.0,41.0094,41.0401,41.0017,41.0094,29900.0
2010-10-18 12:30:00,53.32,53.36,53.31,53.31,14700.0,41.0017,41.0324,40.994,40.994,14700.0
2010-10-18 13:00:00,53.34,53.38,53.32,53.35,35200.0,41.017,41.0478,41.0017,41.0247,35200.0
2010-10-18 13:30:00,53.35,53.37,53.33,53.36,18000.0,41.0247,41.0401,41.0094,41.0324,18000.0
2010-10-18 14:00:00,53.37,53.48,53.34,53.48,58500.0,41.0401,41.1247,41.017,41.1247,58500.0
2010-10-18 14:30:00,53.47,53.5,53.45,53.47,59200.0,41.117,41.1401,41.1016,41.117,59200.0
2010-10-18 15:00:00,53.47,53.64,53.47,53.58,108800.0,41.117,41.2477,41.117,41.2016,108800.0
2010-10-18 15:30:00,53.58,53.64,53.57,53.61,102400.0,41.2016,41.2477,41.1939,41.2247,102400.0
2010-10-19 09:30:00,52.97,53.09,52.82,52.91,90700.0,40.7325,40.8248,40.6172,40.6864,90700.0
2010-10-19 10:00:00,52.92,53.17,52.92,53.14,56600.0,40.6941,40.8863,40.6941,40.8632,56600.0
2010-10-19 10:30:00,53.14,53.23,53.07,53.15,117400.0,40.8632,40.9325,40.8094,40.8709,117400.0
2010-10-19 11:00:00,53.14,53.14,53.03,53.06,58500.0,40.8632,40.8632,40.7787,40.8017,58500.0
2010-10-19 11:30:00,53.06,53.26,53.06,53.25,43500.0,40.8017,40.9555,40.8017,40.9478,43500.0
2010-10-19 12:00:00,53.26,53.27,53.17,53.19,33600.0,40.9555,40.9632,40.8863,40.9017,33600.0
2010-10-19 12:30:00,53.18,53.18,53.12,53.17,33800.0,40.894,40.894,40.8479,40.8863,33800.0
2010-10-19 13:00:00,53.19,53.19,53.06,53.07,45300.0,40.9017,40.9017,40.8017,40.8094,45300.0
2010-10-19 13:30:00,53.06,53.11,52.85,52.87,70900.0,40.8017,40.8402,40.6402,40.6556,70900.0
2010-10-19 14:00:00,52.87,52.87,52.57,52.62,131000.0,40.6556,40.6556,40.4249,40.4634,131000.0
2010-10-19 14:30:00,52.62,52.81,52.62,52.74,128400.0,40.4634,40.6095,40.4634,40.5557,128400.0
2010-10-19 15:00:00,52.75,52.77,52.52,52.52,151100.0,40.5633,40.5787,40.3865,40.3865,151100.0
2010-10-19 15:30:00,52.52,52.8,52.49,52.8,141500.0,40.3865,40.6018,40.3634,40.6018,141500.0
2010-10-20 09:30:00,52.94,53.12,52.89,53.01,30500.0,40.7095,40.8479,40.671,40.7633,30500.0
2010-10-20 10:00:00,53.01,53.05,52.9,53.03,86100.0,40.7633,40.794,40.6787,40.7787,86100.0
2010-10-20 10:30:00,53.03,53.29,53.03,53.23,33100.0,40.7787,40.9786,40.7787,40.9325,33100.0
2010-10-20 11:00:00,53.22,53.35,53.19,53.33,46300.0,40.9248,41.0247,40.9017,41.0094,46300.0
2010-10-20 11:30:00,53.33,53.37,53.31,53.31,153400.0,41.0094,41.0401,40.994,40.994,153400.0
2010-10-20 12:00:00,53.3,53.5,53.3,53.45,145200.0,40.9863,41.1401,40.9863,41.1016,145200.0
2010-10-20 12:30:00,53.45,53.49,53.42,53.46,33300.0,41.1016,41.1324,41.0786,41.1093,33300.0
2010-10-20 13:00:00,53.45,53.53,53.42,53.49,95800.0,41.1016,41.1631,41.0786,41.1324,95800.0
2010-10-20 13:30:00,53.49,53.49,53.41,53.43,18000.0,41.1324,41.1324,41.0709,41.0862,18000.0
2010-10-20 14:00:00,53.44,53.52,53.35,53.46,89400.0,41.0939,41.1555,41.0247,41.1093,89400.0
2010-10-20 14:30:00,53.46,53.57,53.41,53.46,69800.0,41.1093,41.1939,41.0709,41.1093,69800.0
2010-10-20 15:00:00,53.46,53.53,53.4,53.53,76800.0,41.1093,41.1631,41.0632,41.1631,76800.0
2010-10-20 15:30:00,53.51,53.51,53.29,53.32,92800.0,41.1478,41.1478,40.9786,41.0017,92800.0
2010-10-21 09:30:00,53.53,53.66,53.49,53.66,110500.0,41.1631,41.2631,41.1324,41.2631,110500.0
2010-10-21 10:00:00,53.63,53.82,53.54,53.77,115400.0,41.24,41.3861,41.1708,41.3477,115400.0
2010-10-21 10:30:00,53.78,53.85,53.76,53.82,53300.0,41.3554,41.4092,41.34,41.3861,53300.0
2010-10-21 11:00:00,53.83,53.85,53.56,53.61,82800.0,41.3938,41.4092,41.1862,41.2247,82800.0
2010-10-21 11:30:00,53.61,53.63,53.41,53.57,99800.0,41.2247,41.24,41.0709,41.1939,99800.0
2010-10-21 12:00:00,53.56,53.57,53.49,53.54,72200.0,41.1862,41.1939,41.1324,41.1708,72200.0
2010-10-21 12:30:00,53.55,53.55,53.35,53.41,89000.0,41.1785,41.1785,41.0247,41.0709,89000.0
2010-10-21 13:00:00,53.42,53.51,53.42,53.48,65900.0,41.0786,41.1478,41.0786,41.1247,65900.0
2010-10-21 13:30:00,53.48,53.48,53.05,53.08,153700.0,41.1247,41.1247,40.794,40.8171,153700.0
2010-10-21 14:00:00,53.06,53.22,53.03,53.19,85100.0,40.8017,40.9248,40.7787,40.9017,85100.0
2010-10-21 14:30:00,53.18,53.32,53.18,53.3,88200.0,40.894,41.0017,40.894,40.9863,88200.0
2010-10-21 15:00:00,53.3,53.46,53.25,53.42,65900.0,40.9863,41.1093,40.9478,41.0786,65900.0
2010-10-21 15:30:00,53.41,53.46,53.33,53.45,57700.0,41.0709,41.1093,41.0094,41.1016,57700.0
2010-10-22 09:30:00,53.49,53.58,53.4,53.4,42800.0,41.1324,41.2016,41.0632,41.0632,42800.0
2010-10-22 10:00:00,53.37,53.47,53.36,53.46,56100.0,41.0401,41.117,41.0324,41.1093,56100.0
2010-10-22 10:30:00,53.48,53.53,53.44,53.51,26100.0,41.1247,41.1631,41.0939,41.1478,26100.0
2010-10-22 11:00:00,53.5,53.52,53.42,53.43,31200.0,41.1401,41.1555,41.0786,41.0862,31200.0
2010-10-22 11:30:00,53.44,53.49,53.39,53.4,17700.0,41.0939,41.1324,41.0555,41.0632,17700.0
2010-10-22 12:00:00,53.41,53.47,53.39,53.47,22900.0,41.0709,41.117,41.0555,41.117,22900.0
2010-10-22 12:30:00,53.48,53.48,53.43,53.44,16600.0,41.1247,41.1247,41.0862,41.0939,16600.0
2010-10-22 13:00:00,53.45,53.47,53.42,53.44,22400.0,41.1016,41.117,41.0786,41.0939,22400.0
2010-10-22 13:30:00,53.44,53.44,53.37,53.37,13700.0,41.0939,41.0939,41.0401,41.0401,13700.0
2010-10-22 14:00:00,53.38,53.47,53.37,53.46,40700.0,41.0478,41.117,41.0401,41.1093,40700.0
2010-10-22 14:30:00,53.46,53.46,53.39,53.43,29800.0,41.1093,41.1093,41.0555,41.0862,29800.0
2010-10-22 15:00:00,53.4,53.48,53.39,53.44,42200.0,41.0632,41.1247,41.0555,41.0939,42200.0
2010-10-22 15:30:00,53.45,53.51,53.41,53.51,44900.0,41.1016,41.1478,41.0709,41.1478,44900.0
2010-10-25 09:30:00,53.81,54.0,53.8,53.99,45700.0,41.3785,41.5246,41.3708,41.5169,45700.0
2010-10-25 10:00:00,54.01,54.07,53.94,53.97,63700.0,41.5323,41.5784,41.4784,41.5015,63700.0
2010-10-25 10:30:00,53.95,53.97,53.76,53.8,44400.0,41.4861,41.5015,41.34,41.3708,44400.0
2010-10-25 11:00:00,53.79,53.83,53.72,53.82,32800.0,41.3631,41.3938,41.3093,41.3861,32800.0
2010-10-25 11:30:00,53.83,53.86,53.76,53.78,27900.0,41.3938,41.4169,41.34,41.3554,27900.0
2010-10-25 12:00:00,53.78,53.79,53.64,53.69,64300.0,41.3554,41.3631,41.2477,41.2862,64300.0
2010-10-25 12:30:00,53.68,53.71,53.66,53.67,20300.0,41.2785,41.3016,41.2631,41.2708,20300.0
2010-10-25 13:00:00,53.67,53.79,53.64,53.77,51400.0,41.2708,41.3631,41.2477,41.3477,51400.0
2010-10-25 13:30:00,53.77,53.79,53.72,53.74,17000.0,41.3477,41.3631,41.3093,41.3246,17000.0
2010-10-25 14:00:00,53.74,53.78,53.73,53.75,34400.0,41.3246,41.3554,41.3169,41.3323,34400.0
2010-10-25 14:30:00,53.74,53.78,53.64,53.71,79000.0,41.3246,41.3554,41.2477,41.3016,79000.0
2010-10-25 15:00:00,53.72,53.85,53.72,53.85,56300.0,41.3093,41.4092,41.3093,41.4092,56300.0
2010-10-25 15:30:00,53.85,53.85,53.56,53.6,154900.0,41.4092,41.4092,41.1862,41.217,154900.0
2010-10-26 09:30:00,53.33,53.45,53.3,53.43,34300.0,41.0094,41.1016,40.9863,41.0862,34300.0
2010-10-26 10:00:00,53.45,53.64,53.4,53.57,50700.0,41.1016,41.2477,41.0632,41.1939,50700.0
2010-10-26 10:30:00,53.58,53.61,53.49,53.61,32800.0,41.2016,41.2247,41.1324,41.2247,32800.0
2010-10-26 11:00:00,53.6,53.66,53.5,53.63,68000.0,41.217,41.2631,41.1401,41.24,68000.0
2010-10-26 11:30:00,53.62,53.62,53.55,53.6,23400.0,41.2324,41.2324,41.1785,41.217,23400.0
2010-10-26 12:00:00,53.6,53.65,53.59,53.62,30700.0,41.217,41.2554,41.2093,41.2324,30700.0
2010-10-26 12:30:00,53.61,53.62,53.57,53.58,12600.0,41.2247,41.2324,41.1939,41.2016,12600.0
2010-10-26 13:00:00,53.59,53.64,53.55,53.55,24000.0,41.2093,41.2477,41.1785,41.1785,24000.0
2010-10-26 13:30:00,53.55,53.59,53.48,53.49,29900.0,41.1785,41.2093,41.1247,41.1324,29900.0
2010-10-26 14:00:00,53.48,53.52,53.42,53.51,100900.0,41.1247,41.1555,41.0786,41.1478,100900.0
2010-10-26 14:30:00,53.51,53.59,53.48,53.57,62900.0,41.1478,41.2093,41.1247,41.1939,62900.0
2010-10-26 15:00:00,53.55,53.69,53.55,53.65,27200.0,41.1785,41.2862,41.1785,41.2554,27200.0
2010-10-26 15:30:00,53.62,53.65,53.56,53.65,79000.0,41.2324,41.2554,41.1862,41.2554,79000.0
2010-10-27 09:30:00,53.29,53.42,53.24,53.4,84200.0,40.9786,41.0786,40.9401,41.0632,84200.0
2010-10-27 10:00:00,53.42,53.46,53.15,53.16,110700.0,41.0786,41.1093,40.8709,40.8786,110700.0
2010-10-27 10:30:00,53.13,53.23,53.08,53.08,47000.0,40.8556,40.9325,40.8171,40.8171,47000.0
2010-10-27 11:00:00,53.09,53.11,53.02,53.07,49500.0,40.8248,40.8402,40.771,40.8094,49500.0
2010-10-27 11:30:00,53.08,53.19,53.07,53.15,16000.0,40.8171,40.9017,40.8094,40.8709,16000.0
2010-10-27 12:00:00,53.16,53.17,53.09,53.1,15100.0,40.8786,40.8863,40.8248,40.8325,15100.0
2010-10-27 12:30:00,53.12,53.12,53.05,53.09,34600.0,40.8479,40.8479,40.794,40.8248,34600.0
2010-10-27 13:00:00,53.09,53.13,52.99,53.11,42700.0,40.8248,40.8556,40.7479,40.8402,42700.0
2010-10-27 13:30:00,53.1,53.17,53.06,53.17,22700.0,40.8325,40.8863,40.8017,40.8863,22700.0
2010-10-27 14:00:00,53.19,53.22,53.13,53.16,19100.0,40.9017,40.9248,40.8556,40.8786,19100.0
2010-10-27 14:30:00,53.15,53.34,53.13,53.28,40400.0,40.8709,41.017,40.8556,40.9709,40400.0
2010-10-27 15:00:00,53.28,53.36,53.22,53.29,46700.0,40.9709,41.0324,40.9248,40.9786,46700.0
2010-10-27 15:30:00,53.31,53.51,53.3,53.46,84700.0,40.994,41.1478,40.9863,41.1093,84700.0
2010-10-28 09:30:00,53.72,53.75,53.6,53.64,31400.0,41.3093,41.3323,41.217,41.2477,31400.0
2010-10-28 10:00:00,53.66,53.69,53.41,53.41,33600.0,41.2631,41.2862,41.0709,41.0709,33600.0
2010-10-28 10:30:00,53.39,53.42,53.33,53.41,80100.0,41.0555,41.0786,41.0094,41.0709,80100.0
2010-10-28 11:00:00,53.4,53.5,53.38,53.5,28400.0,41.0632,41.1401,41.0478,41.1401,28400.0
2010-10-28 11:30:00,53.48,53.48,53.36,53.37,44900.0,41.1247,41.1247,41.0324,41.0401,44900.0
2010-10-28 12:00:00,53.36,53.36,53.27,53.28,68100.0,41.0324,41.0324,40.9632,40.9709,68100.0
2010-10-28 12:30:00,53.27,53.33,53.25,53.28,39400.0,40.9632,41.0094,40.9478,40.9709,39400.0
2010-10-28 13:00:00,53.28,53.53,53.25,53.41,107200.0,40.9709,41.1631,40.9478,41.0709,107200.0
2010-10-28 13:30:00,53.41,53.46,53.35,53.39,45000.0,41.0709,41.1093,41.0247,41.0555,45000.0
2010-10-28 14:00:00,53.39,53.5,53.39,53.46,86400.0,41.0555,41.1401,41.0555,41.1093,86400.0
2010-10-28 14:30:00,53.46,53.52,53.44,53.48,91100.0,41.1093,41.1555,41.0939,41.1247,91100.0
2010-10-28 15:00:00,53.5,53.54,53.39,53.44,1201300.0,41.1401,41.1708,41.0555,41.0939,1201300.0
2010-10-28 15:30:00,53.44,53.62,53.43,53.52,580300.0,41.0939,41.2324,41.0862,41.1555,580300.0
2010-10-29 09:30:00,53.45,53.54,53.34,53.37,50700.0,41.1016,41.1708,41.017,41.0401,50700.0
2010-10-29 10:00:00,53.34,53.56,53.34,53.51,70700.0,41.017,41.1862,41.017,41.1478,70700.0
2010-10-29 10:30:00,53.5,53.5,53.38,53.44,44900.0,41.1401,41.1401,41.0478,41.0939,44900.0
2010-10-29 11:00:00,53.47,53.5,53.43,53.43,32100.0,41.117,41.1401,41.0862,41.0862,32100.0
2010-10-29 11:30:00,53.43,53.43,53.29,53.37,114400.0,41.0862,41.0862,40.9786,41.0401,114400.0
2010-10-29 12:00:00,53.38,53.47,53.38,53.45,39700.0,41.0478,41.117,41.0478,41.1016,39700.0
2010-10-29 12:30:00,53.46,53.49,53.45,53.47,38300.0,41.1093,41.1324,41.1016,41.117,38300.0
2010-10-29 13:00:00,53.47,53.48,53.43,53.48,8300.0,41.117,41.1247,41.0862,41.1247,8300.0
2010-10-29 13:30:00,53.49,53.51,53.44,53.51,42300.0,41.1324,41.1478,41.0939,41.1478,42300.0
2010-10-29 14:00:00,53.51,53.52,53.47,53.48,14800.0,41.1478,41.1555,41.117,41.1247,14800.0
2010-10-29 14:30:00,53.45,53.45,53.38,53.38,31800.0,41.1016,41.1016,41.0478,41.0478,31800.0
2010-10-29 15:00:00,53.37,53.45,53.36,53.44,50700.0,41.0401,41.1016,41.0324,41.0939,50700.0
2010-10-29 15:30:00,53.44,53.52,53.43,53.44,113500.0,41.0939,41.1555,41.0862,41.0939,113500.0
2010-11-01 09:30:00,53.71,53.88,53.68,53.83,43900.0,41.3016,41.4323,41.2785,41.3938,43900.0
2010-11-01 10:00:00,53.84,54.01,53.84,53.89,69600.0,41.4015,41.5323,41.4015,41.44,69600.0
2010-11-01 10:30:00,53.92,53.92,53.82,53.82,33700.0,41.463,41.463,41.3861,41.3861,33700.0
2010-11-01 11:00:00,53.84,53.84,53.65,53.68,26000.0,41.4015,41.4015,41.2554,41.2785,26000.0
2010-11-01 11:30:00,53.64,53.7,53.57,53.7,26100.0,41.2477,41.2939,41.1939,41.2939,26100.0
2010-11-01 12:00:00,53.71,53.74,53.65,53.73,21300.0,41.3016,41.3246,41.2554,41.3169,21300.0
2010-11-01 12:30:00,53.71,53.71,53.6,53.62,12400.0,41.3016,41.3016,41.217,41.2324,12400.0
2010-11-01 13:00:00,53.63,53.68,53.58,53.62,32500.0,41.24,41.2785,41.2016,41.2324,32500.0
2010-11-01 13:30:00,53.64,53.71,53.61,53.65,16600.0,41.2477,41.3016,41.2247,41.2554,16600.0
2010-11-01 14:00:00,53.66,53.66,53.57,53.57,36200.0,41.2631,41.2631,41.1939,41.1939,36200.0
2010-11-01 14:30:00,53.56,53.58,53.39,53.45,45500.0,41.1862,41.2016,41.0555,41.1016,45500.0
2010-11-01 15:00:00,53.45,53.45,53.2,53.32,140700.0,41.1016,41.1016,40.9094,41.0017,140700.0
2010-11-01 15:30:00,53.32,53.48,53.3,53.46,191800.0,41.0017,41.1247,40.9863,41.1093,191800.0
2010-11-02 09:30:00,53.89,53.98,53.83,53.92,141300.0,41.44,41.5092,41.3938,41.463,141300.0
2010-11-02 10:00:00,53.89,53.9,53.8,53.82,76300.0,41.44,41.4477,41.3708,41.3861,76300.0
2010-11-02 10:30:00,53.82,53.82,53.75,53.79,20200.0,41.3861,41.3861,41.3323,41.3631,20200.0
2010-11-02 11:00:00,53.79,53.85,53.78,53.8,7900.0,41.3631,41.4092,41.3554,41.3708,7900.0
2010-11-02 11:30:00,53.81,53.82,53.79,53.81,9800.0,41.3785,41.3861,41.3631,41.3785,9800.0
2010-11-02 12:00:00,53.81,53.85,53.81,53.82,6400.0,41.3785,41.4092,41.3785,41.3861,6400.0
2010-11-02 12:30:00,53.83,53.91,53.83,53.9,5000.0,41.3938,41.4554,41.3938,41.4477,5000.0
2010-11-02 13:00:00,53.91,53.94,53.89,53.9,16600.0,41.4554,41.4784,41.44,41.4477,16600.0
2010-11-02 13:30:00,53.91,53.98,53.89,53.96,26900.0,41.4554,41.5092,41.44,41.4938,26900.0
2010-11-02 14:00:00,53.96,53.97,53.88,53.89,22300.0,41.4938,41.5015,41.4323,41.44,22300.0
2010-11-02 14:30:00,53.89,53.91,53.83,53.87,53600.0,41.44,41.4554,41.3938,41.4246,53600.0
2010-11-02 15:00:00,53.87,53.92,53.87,53.87,42200.0,41.4246,41.463,41.4246,41.4246,42200.0
2010-11-02 15:30:00,53.87,53.9,53.81,53.86,99600.0,41.4246,41.4477,41.3785,41.4169,99600.0
2010-11-03 09:30:00,53.97,54.01,53.92,53.99,25500.0,41.5015,41.5323,41.463,41.5169,25500.0
2010-11-03 10:00:00,54.01,54.03,53.95,54.0,16000.0,41.5323,41.5476,41.4861,41.5246,16000.0
2010-11-03 10:30:00,54.01,54.01,53.89,53.9,14000.0,41.5323,41.5323,41.44,41.4477,14000.0
2010-11-03 11:00:00,53.9,53.92,53.77,53.81,33600.0,41.4477,41.463,41.3477,41.3785,33600.0
2010-11-03 11:30:00,53.81,53.87,53.8,53.8,63200.0,41.3785,41.4246,41.3708,41.3708,63200.0
2010-11-03 12:00:00,53.81,53.81,53.72,53.77,28600.0,41.3785,41.3785,41.3093,41.3477,28600.0
2010-11-03 12:30:00,53.77,53.84,53.76,53.8,21900.0,41.3477,41.4015,41.34,41.3708,21900.0
2010-11-03 13:00:00,53.84,53.86,53.78,53.78,33700.0,41.4015,41.4169,41.3554,41.3554,33700.0
2010-11-03 13:30:00,53.79,53.82,53.76,53.8,11600.0,41.3631,41.3861,41.34,41.3708,11600.0
2010-11-03 14:00:00,53.84,54.11,53.58,53.64,996800.0,41.4015,41.6092,41.2016,41.2477,996800.0
2010-11-03 14:30:00,53.63,54.07,53.48,54.02,278500.0,41.24,41.5784,41.1247,41.5399,278500.0
2010-11-03 15:00:00,54.03,54.15,54.0,54.06,137800.0,41.5476,41.6399,41.5246,41.5707,137800.0
2010-11-03 15:30:00,54.04,54.15,53.95,54.15,68400.0,41.5553,41.6399,41.4861,41.6399,68400.0
2010-11-04 09:30:00,54.74,54.81,54.67,54.79,37600.0,42.0936,42.1474,42.0398,42.1321,37600.0
2010-11-04 10:00:00,54.74,54.9,54.69,54.9,11700.0,42.0936,42.2166,42.0552,42.2166,11700.0
2010-11-04 10:30:00,54.89,54.99,54.85,54.99,7300.0,42.209,42.2858,42.1782,42.2858,7300.0
2010-11-04 11:00:00,54.99,55.05,54.91,54.93,10000.0,42.2858,42.332,42.2243,42.2397,10000.0
2010-11-04 11:30:00,54.94,54.96,54.91,54.91,4200.0,42.2474,42.2628,42.2243,42.2243,4200.0
2010-11-04 12:00:00,54.91,54.98,54.89,54.96,12600.0,42.2243,42.2782,42.209,42.2628,12600.0
2010-11-04 12:30:00,54.95,55.01,54.94,55.0,16500.0,42.2551,42.3012,42.2474,42.2935,16500.0
2010-11-04 13:00:00,55.0,55.02,54.99,55.02,8400.0,42.2935,42.3089,42.2858,42.3089,8400.0
2010-11-04 13:30:00,55.01,55.05,54.95,54.96,23700.0,42.3012,42.332,42.2551,42.2628,23700.0
2010-11-04 14:00:00,54.95,55.02,54.94,54.99,21200.0,42.2551,42.3089,42.2474,42.2858,21200.0
2010-11-04 14:30:00,55.0,55.08,54.99,55.0,28300.0,42.2935,42.3551,42.2858,42.2935,28300.0
2010-11-04 15:00:00,54.99,55.17,54.99,55.17,145600.0,42.2858,42.4243,42.2858,42.4243,145600.0
2010-11-04 15:30:00,55.16,55.22,55.08,55.21,58900.0,42.4166,42.4627,42.3551,42.455,58900.0
2010-11-05 09:30:00,55.23,55.34,55.17,55.27,46700.0,42.4704,42.555,42.4243,42.5012,46700.0
2010-11-05 10:00:00,55.3,55.37,55.23,55.36,19500.0,42.5242,42.5781,42.4704,42.5704,19500.0
2010-11-05 10:30:00,55.37,55.44,55.37,55.41,21800.0,42.5781,42.6319,42.5781,42.6088,21800.0
2010-11-05 11:00:00,55.42,55.42,55.35,55.37,57100.0,42.6165,42.6165,42.5627,42.5781,57100.0
2010-11-05 11:30:00,55.36,55.38,55.17,55.18,27900.0,42.5704,42.5857,42.4243,42.432,27900.0
2010-11-05 12:00:00,55.15,55.25,55.14,55.18,45300.0,42.4089,42.4858,42.4012,42.432,45300.0
2010-11-05 12:30:00,55.19,55.3,55.18,55.27,80000.0,42.4396,42.5242,42.432,42.5012,80000.0
2010-11-05 13:00:00,55.28,55.34,55.28,55.32,13600.0,42.5088,42.555,42.5088,42.5396,13600.0
2010-11-05 13:30:00,55.3,55.31,55.28,55.29,10500.0,42.5242,42.5319,42.5088,42.5165,10500.0
2010-11-05 14:00:00,55.28,55.28,55.14,55.18,35800.0,42.5088,42.5088,42.4012,42.432,35800.0
2010-11-05 14:30:00,55.17,55.24,55.17,55.2,29200.0,42.4243,42.4781,42.4243,42.4473,29200.0
2010-11-05 15:00:00,55.21,55.24,55.16,55.23,27200.0,42.455,42.4781,42.4166,42.4704,27200.0
2010-11-05 15:30:00,55.22,55.42,55.18,55.37,92800.0,42.4627,42.6165,42.432,42.5781,92800.0
2010-11-08 09:30:00,55.24,55.28,55.11,55.12,32700.0,42.4781,42.5088,42.3781,42.3858,32700.0
2010-11-08 10:00:00,55.11,55.23,55.08,55.22,19300.0,42.3781,42.4704,42.3551,42.4627,19300.0
2010-11-08 10:30:00,55.22,55.23,55.11,55.11,24500.0,42.4627,42.4704,42.3781,42.3781,24500.0
2010-11-08 11:00:00,55.11,55.19,55.06,55.17,29300.0,42.3781,42.4396,42.3397,42.4243,29300.0
2010-11-08 11:30:00,55.18,55.26,55.17,55.24,14800.0,42.432,42.4935,42.4243,42.4781,14800.0
2010-11-08 12:00:00,55.24,55.31,55.2,55.28,13500.0,42.4781,42.5319,42.4473,42.5088,13500.0
2010-11-08 12:30:00,55.25,55.28,55.24,55.25,28200.0,42.4858,42.5088,42.4781,42.4858,28200.0
2010-11-08 13:00:00,55.26,55.32,55.25,55.28,28000.0,42.4935,42.5396,42.4858,42.5088,28000.0
2010-11-08 13:30:00,55.28,55.29,55.22,55.26,20900.0,42.5088,42.5165,42.4627,42.4935,20900.0
2010-11-08 14:00:00,55.25,55.34,55.25,55.32,7700.0,42.4858,42.555,42.4858,42.5396,7700.0
2010-11-08 14:30:00,55.31,55.31,55.24,55.25,29900.0,42.5319,42.5319,42.4781,42.4858,29900.0
2010-11-08 15:00:00,55.26,55.34,55.24,55.32,27200.0,42.4935,42.555,42.4781,42.5396,27200.0
2010-11-08 15:30:00,55.34,55.37,55.23,55.29,38900.0,42.555,42.5781,42.4704,42.5165,38900.0
2010-11-09 09:30:00,55.45,55.45,55.24,55.33,40700.0,42.6396,42.6396,42.4781,42.5473,40700.0
2010-11-09 10:00:00,55.35,55.46,55.35,55.44,18300.0,42.5627,42.6473,42.5627,42.6319,18300.0
2010-11-09 10:30:00,55.43,55.43,55.31,55.36,9800.0,42.6242,42.6242,42.5319,42.5704,9800.0
2010-11-09 11:00:00,55.34,55.35,55.27,55.32,22400.0,42.555,42.5627,42.5012,42.5396,22400.0
2010-11-09 11:30:00,55.3,55.33,55.17,55.17,11500.0,42.5242,42.5473,42.4243,42.4243,11500.0
2010-11-09 12:00:00,55.17,55.22,55.17,55.17,14500.0,42.4243,42.4627,42.4243,42.4243,14500.0
2010-11-09 12:30:00,55.21,55.22,55.15,55.19,86200.0,42.455,42.4627,42.4089,42.4396,86200.0
2010-11-09 13:00:00,55.18,55.27,55.11,55.13,78300.0,42.432,42.5012,42.3781,42.3935,78300.0
2010-11-09 13:30:00,55.13,55.16,54.98,55.05,118200.0,42.3935,42.4166,42.2782,42.332,118200.0
2010-11-09 14:00:00,55.06,55.14,55.04,55.09,39900.0,42.3397,42.4012,42.3243,42.3627,39900.0
2010-11-09 14:30:00,55.11,55.19,55.11,55.13,184100.0,42.3781,42.4396,42.3781,42.3935,184100.0
2010-11-09 15:00:00,55.12,55.12,54.97,55.01,156400.0,42.3858,42.3858,42.2705,42.3012,156400.0
2010-11-09 15:30:00,55.0,55.04,54.74,54.96,255300.0,42.2935,42.3243,42.0936,42.2628,255300.0
2010-11-10 09:30:00,54.96,54.99,54.62,54.64,40100.0,42.2628,42.2858,42.0013,42.0167,40100.0
2010-11-10 10:00:00,54.67,54.67,54.52,54.54,216000.0,42.0398,42.0398,41.9244,41.9398,216000.0
2010-11-10 10:30:00,54.58,54.73,54.56,54.67,57200.0,41.9706,42.0859,41.9552,42.0398,57200.0
2010-11-10 11:00:00,54.74,54.76,54.63,54.76,43600.0,42.0936,42.109,42.009,42.109,43600.0
2010-11-10 11:30:00,54.76,54.93,54.76,54.92,28300.0,42.109,42.2397,42.109,42.232,28300.0
2010-11-10 12:00:00,54.91,54.94,54.82,54.84,4800.0,42.2243,42.2474,42.1551,42.1705,4800.0
2010-11-10 12:30:00,54.86,54.9,54.82,54.87,3000.0,42.1859,42.2166,42.1551,42.1936,3000.0
2010-11-10 13:00:00,54.84,55.05,54.75,55.04,39500.0,42.1705,42.332,42.1013,42.3243,39500.0
2010-11-10 13:30:00,55.03,55.06,54.95,54.99,27200.0,42.3166,42.3397,42.2551,42.2858,27200.0
2010-11-10 14:00:00,54.99,55.16,54.99,55.13,36600.0,42.2858,42.4166,42.2858,42.3935,36600.0
2010-11-10 14:30:00,55.12,55.12,55.05,55.1,43100.0,42.3858,42.3858,42.332,42.3704,43100.0
2010-11-10 15:00:00,55.09,55.11,55.0,55.07,103900.0,42.3627,42.3781,42.2935,42.3474,103900.0
2010-11-10 15:30:00,55.07,55.12,55.04,55.1,154500.0,42.3474,42.3858,42.3243,42.3704,154500.0
2010-11-11 09:30:00,54.63,54.66,54.48,54.6,68000.0,42.009,42.0321,41.8937,41.9859,68000.0
2010-11-11 10:00:00,54.61,54.73,54.54,54.66,52600.0,41.9936,42.0859,41.9398,42.0321,52600.0
2010-11-11 10:30:00,54.64,54.66,54.55,54.65,17500.0,42.0167,42.0321,41.9475,42.0244,17500.0
2010-11-11 11:00:00,54.67,54.68,54.54,54.56,76300.0,42.0398,42.0475,41.9398,41.9552,76300.0
2010-11-11 11:30:00,54.55,54.68,54.55,54.65,65900.0,41.9475,42.0475,41.9475,42.0244,65900.0
2010-11-11 12:00:00,54.64,54.72,54.62,54.68,33600.0,42.0167,42.0782,42.0013,42.0475,33600.0
2010-11-11 12:30:00,54.69,54.7,54.6,54.63,39700.0,42.0552,42.0628,41.9859,42.009,39700.0
2010-11-11 13:00:00,54.62,54.69,54.58,54.65,114300.0,42.0013,42.0552,41.9706,42.0244,114300.0
2010-11-11 13:30:00,54.65,54.77,54.65,54.75,97900.0,42.0244,42.1167,42.0244,42.1013,97900.0
2010-11-11 14:00:00,54.74,54.84,54.73,54.83,62400.0,42.0936,42.1705,42.0859,42.1628,62400.0
2010-11-11 14:30:00,54.83,54.9,54.77,54.78,24300.0,42.1628,42.2166,42.1167,42.1244,24300.0
2010-11-11 15:00:00,54.79,54.84,54.74,54.79,25300.0,42.1321,42.1705,42.0936,42.1321,25300.0
2010-11-11 15:30:00,54.78,54.83,54.67,54.82,57800.0,42.1244,42.1628,42.0398,42.1551,57800.0
2010-11-12 09:30:00,54.49,54.7,54.45,54.65,111700.0,41.9014,42.0628,41.8706,42.0244,111700.0
2010-11-12 10:00:00,54.65,54.68,54.47,54.47,54000.0,42.0244,42.0475,41.886,41.886,54000.0
2010-11-12 10:30:00,54.43,54.47,54.28,54.28,80100.0,41.8552,41.886,41.7399,41.7399,80100.0
2010-11-12 11:00:00,54.28,54.4,54.22,54.38,64800.0,41.7399,41.8322,41.6937,41.8168,64800.0
2010-11-12 11:30:00,54.37,54.38,54.2,54.26,68000.0,41.8091,41.8168,41.6784,41.7245,68000.0
2010-11-12 12:00:00,54.26,54.29,54.05,54.06,75800.0,41.7245,41.7476,41.563,41.5707,75800.0
2010-11-12 12:30:00,54.08,54.12,53.98,54.02,137300.0,41.5861,41.6168,41.5092,41.5399,137300.0
2010-11-12 13:00:00,54.0,54.11,53.96,54.1,82900.0,41.5246,41.6092,41.4938,41.6015,82900.0
2010-11-12 13:30:00,54.1,54.16,54.01,54.02,154900.0,41.6015,41.6476,41.5323,41.5399,154900.0
2010-11-12 14:00:00,54.02,54.14,53.99,54.07,36700.0,41.5399,41.6322,41.5169,41.5784,36700.0
2010-11-12 14:30:00,54.06,54.22,54.03,54.16,73600.0,41.5707,41.6937,41.5476,41.6476,73600.0
2010-11-12 15:00:00,54.15,54.27,54.11,54.14,161000.0,41.6399,41.7322,41.6092,41.6322,161000.0
2010-11-12 15:30:00,54.15,54.22,54.1,54.18,96100.0,41.6399,41.6937,41.6015,41.663,96100.0
2010-11-15 09:30:00,54.42,54.47,54.34,54.36,43200.0,41.8475,41.886,41.786,41.8014,43200.0
2010-11-15 10:00:00,54.32,54.4,54.22,54.37,96900.0,41.7706,41.8322,41.6937,41.8091,96900.0
2010-11-15 10:30:00,54.38,54.42,54.34,54.35,12000.0,41.8168,41.8475,41.786,41.7937,12000.0
2010-11-15 11:00:00,54.35,54.4,54.3,54.35,50300.0,41.7937,41.8322,41.7553,41.7937,50300.0
2010-11-15 11:30:00,54.36,54.55,54.36,54.53,33700.0,41.8014,41.9475,41.8014,41.9321,33700.0
2010-11-15 12:00:00,54.51,54.53,54.41,54.46,12300.0,41.9167,41.9321,41.8398,41.8783,12300.0
2010-11-15 12:30:00,54.46,54.5,54.44,54.49,15800.0,41.8783,41.9091,41.8629,41.9014,15800.0
2010-11-15 13:00:00,54.49,54.55,54.42,54.52,72800.0,41.9014,41.9475,41.8475,41.9244,72800.0
2010-11-15 13:30:00,54.53,54.53,54.48,54.49,67000.0,41.9321,41.9321,41.8937,41.9014,67000.0
2010-11-15 14:00:00,54.47,54.5,54.34,54.36,18500.0,41.886,41.9091,41.786,41.8014,18500.0
2010-11-15 14:30:00,54.37,54.44,54.31,54.39,13500.0,41.8091,41.8629,41.7629,41.8245,13500.0
2010-11-15 15:00:00,54.39,54.39,54.16,54.24,78600.0,41.8245,41.8245,41.6476,41.7091,78600.0
2010-11-15 15:30:00,54.24,54.27,54.1,54.1,86900.0,41.7091,41.7322,41.6015,41.6015,86900.0
2010-11-16 09:30:00,53.82,53.87,53.67,53.75,81000.0,41.3861,41.4246,41.2708,41.3323,81000.0
2010-11-16 10:00:00,53.69,53.85,53.67,53.72,28100.0,41.2862,41.4092,41.2708,41.3093,28100.0
2010-11-16 10:30:00,53.74,53.74,53.5,53.58,50400.0,41.3246,41.3246,41.1401,41.2016,50400.0
2010-11-16 11:00:00,53.56,53.57,53.29,53.37,67600.0,41.1862,41.1939,40.9786,41.0401,67600.0
2010-11-16 11:30:00,53.37,53.42,53.15,53.29,80500.0,41.0401,41.0786,40.8709,40.9786,80500.0
2010-11-16 12:00:00,53.29,53.36,53.23,53.3,76700.0,40.9786,41.0324,40.9325,40.9863,76700.0
2010-11-16 12:30:00,53.28,53.32,53.16,53.32,128300.0,40.9709,41.0017,40.8786,41.0017,128300.0
2010-11-16 13:00:00,53.32,53.34,53.2,53.32,48000.0,41.0017,41.017,40.9094,41.0017,48000.0
2010-11-16 13:30:00,53.32,53.44,53.29,53.42,81000.0,41.0017,41.0939,40.9786,41.0786,81000.0
2010-11-16 14:00:00,53.42,53.42,53.25,53.28,54600.0,41.0786,41.0786,40.9478,40.9709,54600.0
2010-11-16 14:30:00,53.27,53.32,53.15,53.28,41000.0,40.9632,41.0017,40.8709,40.9709,41000.0
2010-11-16 15:00:00,53.27,53.31,53.09,53.19,45200.0,40.9632,40.994,40.8248,40.9017,45200.0
2010-11-16 15:30:00,53.18,53.41,53.15,53.34,67700.0,40.894,41.0709,40.8709,41.017,67700.0
2010-11-17 09:30:00,53.34,53.41,53.22,53.37,50800.0,41.017,41.0709,40.9248,41.0401,50800.0
2010-11-17 10:00:00,53.41,53.51,53.39,53.48,15200.0,41.0709,41.1478,41.0555,41.1247,15200.0
2010-11-17 10:30:00,53.52,53.52,53.36,53.37,60300.0,41.1555,41.1555,41.0324,41.0401,60300.0
2010-11-17 11:00:00,53.38,53.46,53.34,53.46,52900.0,41.0478,41.1093,41.017,41.1093,52900.0
2010-11-17 11:30:00,53.44,53.48,53.35,53.45,60900.0,41.0939,41.1247,41.0247,41.1016,60900.0
2010-11-17 12:00:00,53.46,53.5,53.4,53.42,18700.0,41.1093,41.1401,41.0632,41.0786,18700.0
2010-11-17 12:30:00,53.41,53.44,53.39,53.41,10800.0,41.0709,41.0939,41.0555,41.0709,10800.0
2010-11-17 13:00:00,53.38,53.47,53.37,53.47,27500.0,41.0478,41.117,41.0401,41.117,27500.0
2010-11-17 13:30:00,53.48,53.51,53.38,53.41,81000.0,41.1247,41.1478,41.0478,41.0709,81000.0
2010-11-17 14:00:00,53.43,53.45,53.36,53.4,55800.0,41.0862,41.1016,41.0324,41.0632,55800.0
2010-11-17 14:30:00,53.43,53.45,53.37,53.4,31800.0,41.0862,41.1016,41.0401,41.0632,31800.0
2010-11-17 15:00:00,53.38,53.4,53.17,53.17,80600.0,41.0478,41.0632,40.8863,40.8863,80600.0
2010-11-17 15:30:00,53.18,53.35,53.18,53.3,125900.0,40.894,41.0247,40.894,40.9863,125900.0
2010-11-18 09:30:00,53.81,53.97,53.8,53.85,59000.0,41.3785,41.5015,41.3708,41.4092,59000.0
2010-11-18 10:00:00,53.88,54.2,53.88,54.19,165700.0,41.4323,41.6784,41.4323,41.6707,165700.0
2010-11-18 10:30:00,54.19,54.21,54.14,54.18,10600.0,41.6707,41.686,41.6322,41.663,10600.0
2010-11-18 11:00:00,54.19,54.23,54.13,54.16,35700.0,41.6707,41.7014,41.6245,41.6476,35700.0
2010-11-18 11:30:00,54.16,54.19,54.12,54.16,15000.0,41.6476,41.6707,41.6168,41.6476,15000.0
2010-11-18 12:00:00,54.15,54.22,54.15,54.19,16600.0,41.6399,41.6937,41.6399,41.6707,16600.0
2010-11-18 12:30:00,54.18,54.23,54.17,54.23,7000.0,41.663,41.7014,41.6553,41.7014,7000.0
2010-11-18 13:00:00,54.22,54.23,54.2,54.2,11000.0,41.6937,41.7014,41.6784,41.6784,11000.0
2010-11-18 13:30:00,54.21,54.21,54.16,54.16,28000.0,41.686,41.686,41.6476,41.6476,28000.0
2010-11-18 14:00:00,54.16,54.19,54.1,54.11,95700.0,41.6476,41.6707,41.6015,41.6092,95700.0
2010-11-18 14:30:00,54.12,54.21,54.12,54.18,24600.0,41.6168,41.686,41.6168,41.663,24600.0
2010-11-18 15:00:00,54.17,54.21,54.11,54.16,24800.0,41.6553,41.686,41.6092,41.6476,24800.0
2010-11-18 15:30:00,54.15,54.15,54.03,54.1,33200.0,41.6399,41.6399,41.5476,41.6015,33200.0
2010-11-19 09:30:00,54.07,54.07,53.77,53.85,29400.0,41.5784,41.5784,41.3477,41.4092,29400.0
2010-11-19 10:00:00,53.85,53.87,53.76,53.81,20500.0,41.4092,41.4246,41.34,41.3785,20500.0
2010-11-19 10:30:00,53.8,54.0,53.8,53.97,26400.0,41.3708,41.5246,41.3708,41.5015,26400.0
2010-11-19 11:00:00,53.94,53.99,53.91,53.97,25300.0,41.4784,41.5169,41.4554,41.5015,25300.0
2010-11-19 11:30:00,53.98,54.03,53.98,54.01,78600.0,41.5092,41.5476,41.5092,41.5323,78600.0
2010-11-19 12:00:00,53.98,54.0,53.97,53.97,6800.0,41.5092,41.5246,41.5015,41.5015,6800.0
2010-11-19 12:30:00,53.95,54.06,53.95,54.06,14200.0,41.4861,41.5707,41.4861,41.5707,14200.0
2010-11-19 13:00:00,54.06,54.1,54.04,54.05,33500.0,41.5707,41.6015,41.5553,41.563,33500.0
2010-11-19 13:30:00,54.03,54.08,54.03,54.06,63300.0,41.5476,41.5861,41.5476,41.5707,63300.0
2010-11-19 14:00:00,54.08,54.14,54.06,54.1,19400.0,41.5861,41.6322,41.5707,41.6015,19400.0
2010-11-19 14:30:00,54.1,54.15,54.08,54.13,5900.0,41.6015,41.6399,41.5861,41.6245,5900.0
2010-11-19 15:00:00,54.1,54.12,54.05,54.06,130000.0,41.6015,41.6168,41.563,41.5707,130000.0
2010-11-19 15:30:00,54.07,54.22,54.04,54.2,138800.0,41.5784,41.6937,41.5553,41.6784,138800.0
2010-11-22 09:30:00,53.93,54.1,53.85,54.08,55600.0,41.4707,41.6015,41.4092,41.5861,55600.0
2010-11-22 10:00:00,54.07,54.08,53.87,53.87,46500.0,41.5784,41.5861,41.4246,41.4246,46500.0
2010-11-22 10:30:00,53.86,53.86,53.75,53.76,89000.0,41.4169,41.4169,41.3323,41.34,89000.0
2010-11-22 11:00:00,53.76,53.81,53.69,53.79,111600.0,41.34,41.3785,41.2862,41.3631,111600.0
2010-11-22 11:30:00,53.8,53.81,53.76,53.8,29900.0,41.3708,41.3785,41.34,41.3708,29900.0
2010-11-22 12:00:00,53.79,53.79,53.54,53.54,87200.0,41.3631,41.3631,41.1708,41.1708,87200.0
2010-11-22 12:30:00,53.54,53.54,53.42,53.54,123800.0,41.1708,41.1708,41.0786,41.1708,123800.0
2010-11-22 13:00:00,53.54,53.57,53.51,53.56,35600.0,41.1708,41.1939,41.1478,41.1862,35600.0
2010-11-22 13:30:00,53.57,53.68,53.57,53.65,57300.0,41.1939,41.2785,41.1939,41.2554,57300.0
2010-11-22 14:00:00,53.68,53.78,53.66,53.72,109600.0,41.2785,41.3554,41.2631,41.3093,109600.0
2010-11-22 14:30:00,53.71,53.9,53.71,53.87,54500.0,41.3016,41.4477,41.3016,41.4246,54500.0
2010-11-22 15:00:00,53.9,53.91,53.79,53.82,59500.0,41.4477,41.4554,41.3631,41.3861,59500.0
2010-11-22 15:30:00,53.83,54.03,53.81,54.03,47800.0,41.3938,41.5476,41.3785,41.5476,47800.0
2010-11-23 09:30:00,53.46,53.52,53.22,53.24,100300.0,41.1093,41.1555,40.9248,40.9401,100300.0
2010-11-23 10:00:00,53.2,53.35,53.2,53.29,100000.0,40.9094,41.0247,40.9094,40.9786,100000.0
2010-11-23 10:30:00,53.29,53.39,53.27,53.37,107200.0,40.9786,41.0555,40.9632,41.0401,107200.0
2010-11-23 11:00:00,53.36,53.36,53.15,53.15,132200.0,41.0324,41.0324,40.8709,40.8709,132200.0
2010-11-23 11:30:00,53.14,53.23,53.08,53.22,82900.0,40.8632,40.9325,40.8171,40.9248,82900.0
2010-11-23 12:00:00,53.21,53.29,53.17,53.25,71600.0,40.9171,40.9786,40.8863,40.9478,71600.0
2010-11-23 12:30:00,53.27,53.36,53.21,53.34,45100.0,40.9632,41.0324,40.9171,41.017,45100.0
2010-11-23 13:00:00,53.36,53.37,53.27,53.36,50700.0,41.0324,41.0401,40.9632,41.0324,50700.0
2010-11-23 13:30:00,53.38,53.39,53.21,53.23,74400.0,41.0478,41.0555,40.9171,40.9325,74400.0
2010-11-23 14:00:00,53.24,53.3,53.16,53.2,110000.0,40.9401,40.9863,40.8786,40.9094,110000.0
2010-11-23 14:30:00,53.18,53.27,53.16,53.24,104000.0,40.894,40.9632,40.8786,40.9401,104000.0
2010-11-23 15:00:00,53.24,53.32,53.22,53.25,158300.0,40.9401,41.0017,40.9248,40.9478,158300.0
2010-11-23 15:30:00,53.26,53.32,53.21,53.26,231500.0,40.9555,41.0017,40.9171,40.9555,231500.0
2010-11-24 09:30:00,53.62,53.77,53.61,53.76,64200.0,41.2324,41.3477,41.2247,41.34,64200.0
2010-11-24 10:00:00,53.72,53.88,53.65,53.84,118100.0,41.3093,41.4323,41.2554,41.4015,118100.0
2010-11-24 10:30:00,53.83,53.93,53.81,53.88,40100.0,41.3938,41.4707,41.3785,41.4323,40100.0
2010-11-24 11:00:00,53.87,53.91,53.83,53.85,22700.0,41.4246,41.4554,41.3938,41.4092,22700.0
2010-11-24 11:30:00,53.86,53.9,53.81,53.86,52200.0,41.4169,41.4477,41.3785,41.4169,52200.0
2010-11-24 12:00:00,53.86,53.91,53.86,53.91,12400.0,41.4169,41.4554,41.4169,41.4554,12400.0
2010-11-24 12:30:00,53.92,53.93,53.87,53.9,8600.0,41.463,41.4707,41.4246,41.4477,8600.0
2010-11-24 13:00:00,53.9,53.97,53.89,53.96,47400.0,41.4477,41.5015,41.44,41.4938,47400.0
2010-11-24 13:30:00,53.96,53.97,53.94,53.94,34000.0,41.4938,41.5015,41.4784,41.4784,34000.0
2010-11-24 14:00:00,53.94,53.95,53.87,53.9,18900.0,41.4784,41.4861,41.4246,41.4477,18900.0
2010-11-24 14:30:00,53.93,53.93,53.92,53.92,2400.0,41.4707,41.4707,41.463,41.463,2400.0
2010-11-24 15:00:00,53.92,54.01,53.91,53.96,49200.0,41.463,41.5323,41.4554,41.4938,49200.0
2010-11-24 15:30:00,53.95,54.0,53.88,53.99,61900.0,41.4861,41.5246,41.4323,41.5169,61900.0
2010-11-26 09:30:00,53.53,53.69,53.48,53.68,85700.0,41.1631,41.2862,41.1247,41.2785,85700.0
2010-11-26 10:00:00,53.7,53.79,53.67,53.74,41100.0,41.2939,41.3631,41.2708,41.3246,41100.0
2010-11-26 10:30:00,53.72,53.75,53.63,53.63,39000.0,41.3093,41.3323,41.24,41.24,39000.0
2010-11-26 11:00:00,53.63,53.66,53.6,53.6,34900.0,41.24,41.2631,41.217,41.217,34900.0
2010-11-26 11:30:00,53.61,53.61,53.53,53.6,11600.0,41.2247,41.2247,41.1631,41.217,11600.0
2010-11-26 12:00:00,53.61,53.65,53.54,53.64,12200.0,41.2247,41.2554,41.1708,41.2477,12200.0
2010-11-26 12:30:00,53.62,53.65,53.56,53.56,15200.0,41.2324,41.2554,41.1862,41.1862,15200.0
2010-11-29 09:30:00,53.25,53.36,52.99,53.04,74000.0,40.9478,41.0324,40.7479,40.7863,74000.0
2010-11-29 10:00:00,53.05,53.14,52.94,53.06,63900.0,40.794,40.8632,40.7095,40.8017,63900.0
2010-11-29 10:30:00,53.06,53.27,53.06,53.14,49400.0,40.8017,40.9632,40.8017,40.8632,49400.0
2010-11-29 11:00:00,53.14,53.25,53.11,53.2,114200.0,40.8632,40.9478,40.8402,40.9094,114200.0
2010-11-29 11:30:00,53.19,53.22,53.02,53.09,79100.0,40.9017,40.9248,40.771,40.8248,79100.0
2010-11-29 12:00:00,53.09,53.24,53.08,53.21,92500.0,40.8248,40.9401,40.8171,40.9171,92500.0
2010-11-29 12:30:00,53.19,53.26,53.18,53.23,35000.0,40.9017,40.9555,40.894,40.9325,35000.0
2010-11-29 13:00:00,53.22,53.22,53.11,53.14,23100.0,40.9248,40.9248,40.8402,40.8632,23100.0
2010-11-29 13:30:00,53.12,53.18,53.1,53.17,20200.0,40.8479,40.894,40.8325,40.8863,20200.0
2010-11-29 14:00:00,53.18,53.34,53.16,53.34,57600.0,40.894,41.017,40.8786,41.017,57600.0
2010-11-29 14:30:00,53.34,53.56,53.34,53.55,88900.0,41.017,41.1862,41.017,41.1785,88900.0
2010-11-29 15:00:00,53.55,53.66,53.55,53.66,88400.0,41.1785,41.2631,41.1785,41.2631,88400.0
2010-11-29 15:30:00,53.64,53.7,53.56,53.56,134500.0,41.2477,41.2939,41.1862,41.1862,134500.0
2010-11-30 09:30:00,53.04,53.22,52.98,53.21,62600.0,40.7863,40.9248,40.7402,40.9171,62600.0
2010-11-30 10:00:00,53.25,53.42,53.17,53.39,139700.0,40.9478,41.0786,40.8863,41.0555,139700.0
2010-11-30 10:30:00,53.39,53.39,53.18,53.24,18000.0,41.0555,41.0555,40.894,40.9401,18000.0
2010-11-30 11:00:00,53.26,53.32,53.19,53.25,55900.0,40.9555,41.0017,40.9017,40.9478,55900.0
2010-11-30 11:30:00,53.23,53.36,53.19,53.36,71200.0,40.9325,41.0324,40.9017,41.0324,71200.0
2010-11-30 12:00:00,53.33,53.34,53.26,53.28,30500.0,41.0094,41.017,40.9555,40.9709,30500.0
2010-11-30 12:30:00,53.29,53.36,53.25,53.35,48000.0,40.9786,41.0324,40.9478,41.0247,48000.0
2010-11-30 13:00:00,53.34,53.54,53.34,53.51,70800.0,41.017,41.1708,41.017,41.1478,70800.0
2010-11-30 13:30:00,53.49,53.51,53.4,53.44,39900.0,41.1324,41.1478,41.0632,41.0939,39900.0
2010-11-30 14:00:00,53.46,53.52,53.29,53.29,96400.0,41.1093,41.1555,40.9786,40.9786,96400.0
2010-11-30 14:30:00,53.31,53.44,53.26,53.41,64000.0,40.994,41.0939,40.9555,41.0709,64000.0
2010-11-30 15:00:00,53.39,53.46,53.33,53.42,90000.0,41.0555,41.1093,41.0094,41.0786,90000.0
2010-11-30 15:30:00,53.43,53.45,53.21,53.22,129100.0,41.0862,41.1016,40.9171,40.9248,129100.0
2010-12-01 09:30:00,54.0,54.19,53.97,54.19,47000.0,41.5246,41.6707,41.5015,41.6707,47000.0
2010-12-01 10:00:00,54.2,54.23,54.05,54.05,92500.0,41.6784,41.7014,41.563,41.563,92500.0
2010-12-01 10:30:00,54.05,54.16,54.04,54.11,46400.0,41.563,41.6476,41.5553,41.6092,46400.0
2010-12-01 11:00:00,54.11,54.14,54.09,54.12,18600.0,41.6092,41.6322,41.5938,41.6168,18600.0
2010-12-01 11:30:00,54.12,54.38,54.12,54.38,51500.0,41.6168,41.8168,41.6168,41.8168,51500.0
2010-12-01 12:00:00,54.38,54.43,54.31,54.34,30000.0,41.8168,41.8552,41.7629,41.786,30000.0
2010-12-01 12:30:00,54.34,54.37,54.31,54.35,8100.0,41.786,41.8091,41.7629,41.7937,8100.0
2010-12-01 13:00:00,54.35,54.42,54.29,54.31,58900.0,41.7937,41.8475,41.7476,41.7629,58900.0
2010-12-01 13:30:00,54.33,54.36,54.29,54.35,10600.0,41.7783,41.8014,41.7476,41.7937,10600.0
2010-12-01 14:00:00,54.36,54.39,54.3,54.35,19800.0,41.8014,41.8245,41.7553,41.7937,19800.0
2010-12-01 14:30:00,54.36,54.45,54.36,54.43,21200.0,41.8014,41.8706,41.8014,41.8552,21200.0
2010-12-01 15:00:00,54.43,54.43,54.35,54.39,54800.0,41.8552,41.8552,41.7937,41.8245,54800.0
2010-12-01 15:30:00,54.39,54.43,54.29,54.34,89500.0,41.8245,41.8552,41.7476,41.786,89500.0
2010-12-02 09:30:00,54.46,54.69,54.44,54.68,588800.0,41.8783,42.0552,41.8629,42.0475,588800.0
2010-12-02 10:00:00,54.69,54.84,54.67,54.81,55500.0,42.0552,42.1705,42.0398,42.1474,55500.0
2010-12-02 10:30:00,54.79,54.85,54.77,54.83,11300.0,42.1321,42.1782,42.1167,42.1628,11300.0
2010-12-02 11:00:00,54.85,54.94,54.81,54.92,275000.0,42.1782,42.2474,42.1474,42.232,275000.0
2010-12-02 11:30:00,54.92,54.93,54.88,54.9,32700.0,42.232,42.2397,42.2013,42.2166,32700.0
2010-12-02 12:00:00,54.86,54.91,54.85,54.86,46700.0,42.1859,42.2243,42.1782,42.1859,46700.0
2010-12-02 12:30:00,54.86,54.95,54.85,54.89,368900.0,42.1859,42.2551,42.1782,42.209,368900.0
2010-12-02 13:00:00,54.87,54.9,54.82,54.86,67800.0,42.1936,42.2166,42.1551,42.1859,67800.0
2010-12-02 13:30:00,54.89,54.94,54.86,54.91,64800.0,42.209,42.2474,42.1859,42.2243,64800.0
2010-12-02 14:00:00,54.9,55.05,54.89,55.02,75300.0,42.2166,42.332,42.209,42.3089,75300.0
2010-12-02 14:30:00,54.99,55.0,54.95,54.96,107400.0,42.2858,42.2935,42.2551,42.2628,107400.0
2010-12-02 15:00:00,54.94,54.99,54.89,54.98,68200.0,42.2474,42.2858,42.209,42.2782,68200.0
2010-12-02 15:30:00,54.98,55.03,54.97,55.0,91600.0,42.2782,42.3166,42.2705,42.2935,91600.0
2010-12-03 09:30:00,54.76,54.96,54.75,54.88,104800.0,42.109,42.2628,42.1013,42.2013,104800.0
2010-12-03 10:00:00,54.92,55.02,54.84,54.87,82500.0,42.232,42.3089,42.1705,42.1936,82500.0
2010-12-03 10:30:00,54.87,54.97,54.87,54.97,42000.0,42.1936,42.2705,42.1936,42.2705,42000.0
2010-12-03 11:00:00,54.96,54.98,54.89,54.89,72700.0,42.2628,42.2782,42.209,42.209,72700.0
2010-12-03 11:30:00,54.89,54.89,54.83,54.84,8500.0,42.209,42.209,42.1628,42.1705,8500.0
2010-12-03 12:00:00,54.84,54.9,54.84,54.85,20900.0,42.1705,42.2166,42.1705,42.1782,20900.0
2010-12-03 12:30:00,54.86,54.91,54.85,54.89,11900.0,42.1859,42.2243,42.1782,42.209,11900.0
2010-12-03 13:00:00,54.9,54.95,54.9,54.93,47000.0,42.2166,42.2551,42.2166,42.2397,47000.0
2010-12-03 13:30:00,54.91,54.93,54.87,54.93,32500.0,42.2243,42.2397,42.1936,42.2397,32500.0
2010-12-03 14:00:00,54.92,54.96,54.87,54.9,86600.0,42.232,42.2628,42.1936,42.2166,86600.0
2010-12-03 14:30:00,54.9,54.97,54.9,54.97,28100.0,42.2166,42.2705,42.2166,42.2705,28100.0
2010-12-03 15:00:00,54.98,54.99,54.92,54.99,25300.0,42.2782,42.2858,42.232,42.2858,25300.0
2010-12-03 15:30:00,55.0,55.17,54.98,55.13,35400.0,42.2935,42.4243,42.2782,42.3935,35400.0
2010-12-06 09:30:00,55.06,55.1,55.0,55.06,87800.0,42.3397,42.3704,42.2935,42.3397,87800.0
2010-12-06 10:00:00,55.09,55.15,55.07,55.15,147500.0,42.3627,42.4089,42.3474,42.4089,147500.0
2010-12-06 10:30:00,55.19,55.19,55.05,55.08,32000.0,42.4396,42.4396,42.332,42.3551,32000.0
2010-12-06 11:00:00,55.09,55.14,55.03,55.06,58500.0,42.3627,42.4012,42.3166,42.3397,58500.0
2010-12-06 11:30:00,55.06,55.08,55.0,55.05,32700.0,42.3397,42.3551,42.2935,42.332,32700.0
2010-12-06 12:00:00,55.06,55.08,55.02,55.03,22800.0,42.3397,42.3551,42.3089,42.3166,22800.0
2010-12-06 12:30:00,55.06,55.09,55.05,55.07,48000.0,42.3397,42.3627,42.332,42.3474,48000.0
2010-12-06 13:00:00,55.08,55.11,55.08,55.11,10100.0,42.3551,42.3781,42.3551,42.3781,10100.0
2010-12-06 13:30:00,55.11,55.16,55.11,55.13,14500.0,42.3781,42.4166,42.3781,42.3935,14500.0
2010-12-06 14:00:00,55.13,55.16,55.11,55.11,26500.0,42.3935,42.4166,42.3781,42.3781,26500.0
2010-12-06 14:30:00,55.11,55.19,55.11,55.17,20500.0,42.3781,42.4396,42.3781,42.4243,20500.0
2010-12-06 15:00:00,55.17,55.2,55.15,55.15,20100.0,42.4243,42.4473,42.4089,42.4089,20100.0
2010-12-06 15:30:00,55.15,55.21,55.06,55.06,37400.0,42.4089,42.455,42.3397,42.3397,37400.0
2010-12-07 09:30:00,55.65,55.65,55.49,55.49,95500.0,42.7934,42.7934,42.6703,42.6703,95500.0
2010-12-07 10:00:00,55.46,55.5,55.39,55.41,77800.0,42.6473,42.678,42.5934,42.6088,77800.0
2010-12-07 10:30:00,55.4,55.46,55.36,55.43,23900.0,42.6011,42.6473,42.5704,42.6242,23900.0
2010-12-07 11:00:00,55.43,55.48,55.37,55.39,185700.0,42.6242,42.6626,42.5781,42.5934,185700.0
2010-12-07 11:30:00,55.39,55.43,55.37,55.38,69800.0,42.5934,42.6242,42.5781,42.5857,69800.0
2010-12-07 12:00:00,55.38,55.4,55.3,55.38,61100.0,42.5857,42.6011,42.5242,42.5857,61100.0
2010-12-07 12:30:00,55.37,55.44,55.37,55.43,10700.0,42.5781,42.6319,42.5781,42.6242,10700.0
2010-12-07 13:00:00,55.43,55.48,55.42,55.47,1254300.0,42.6242,42.6626,42.6165,42.655,1254300.0
2010-12-07 13:30:00,55.46,55.51,55.42,55.47,29500.0,42.6473,42.6857,42.6165,42.655,29500.0
2010-12-07 14:00:00,55.47,55.5,55.43,55.5,54700.0,42.655,42.678,42.6242,42.678,54700.0
2010-12-07 14:30:00,55.49,55.58,55.29,55.31,157500.0,42.6703,42.7395,42.5165,42.5319,157500.0
2010-12-07 15:00:00,55.31,55.34,55.16,55.26,169400.0,42.5319,42.555,42.4166,42.4935,169400.0
2010-12-07 15:30:00,55.26,55.33,55.11,55.14,78800.0,42.4935,42.5473,42.3781,42.4012,78800.0
2010-12-08 09:30:00,55.23,55.34,55.17,55.27,18100.0,42.4704,42.555,42.4243,42.5012,18100.0
2010-12-08 10:00:00,55.28,55.28,55.09,55.16,92000.0,42.5088,42.5088,42.3627,42.4166,92000.0
2010-12-08 10:30:00,55.14,55.15,54.99,55.12,33400.0,42.4012,42.4089,42.2858,42.3858,33400.0
2010-12-08 11:00:00,55.1,55.19,55.1,55.17,22100.0,42.3704,42.4396,42.3704,42.4243,22100.0
2010-12-08 11:30:00,55.17,55.28,55.14,55.25,30100.0,42.4243,42.5088,42.4012,42.4858,30100.0
2010-12-08 12:00:00,55.28,55.3,55.26,55.27,18300.0,42.5088,42.5242,42.4935,42.5012,18300.0
2010-12-08 12:30:00,55.26,55.27,55.17,55.2,30900.0,42.4935,42.5012,42.4243,42.4473,30900.0
2010-12-08 13:00:00,55.2,55.32,55.2,55.26,51500.0,42.4473,42.5396,42.4473,42.4935,51500.0
2010-12-08 13:30:00,55.25,55.37,55.25,55.33,41200.0,42.4858,42.5781,42.4858,42.5473,41200.0
2010-12-08 14:00:00,55.33,55.36,55.28,55.33,27700.0,42.5473,42.5704,42.5088,42.5473,27700.0
2010-12-08 14:30:00,55.34,55.44,55.34,55.39,43200.0,42.555,42.6319,42.555,42.5934,43200.0
2010-12-08 15:00:00,55.37,55.4,55.29,55.29,28600.0,42.5781,42.6011,42.5165,42.5165,28600.0
2010-12-08 15:30:00,55.29,55.44,55.27,55.39,47100.0,42.5165,42.6319,42.5012,42.5934,47100.0
2010-12-09 09:30:00,55.76,55.76,55.56,55.68,9700.0,42.878,42.878,42.7242,42.8164,9700.0
2010-12-09 10:00:00,55.67,55.69,55.5,55.51,40000.0,42.8087,42.8241,42.678,42.6857,40000.0
2010-12-09 10:30:00,55.55,55.58,55.41,55.45,35400.0,42.7165,42.7395,42.6088,42.6396,35400.0
2010-12-09 11:00:00,55.45,55.53,55.45,55.5,50800.0,42.6396,42.7011,42.6396,42.678,50800.0
2010-12-09 11:30:00,55.48,55.5,55.36,55.44,56800.0,42.6626,42.678,42.5704,42.6319,56800.0
2010-12-09 12:00:00,55.44,55.47,55.42,55.46,43300.0,42.6319,42.655,42.6165,42.6473,43300.0
2010-12-09 12:30:00,55.45,55.5,55.44,55.49,16200.0,42.6396,42.678,42.6319,42.6703,16200.0
2010-12-09 13:00:00,55.49,55.6,55.48,55.56,64400.0,42.6703,42.7549,42.6626,42.7242,64400.0
2010-12-09 13:30:00,55.57,55.58,55.51,55.54,17600.0,42.7319,42.7395,42.6857,42.7088,17600.0
2010-12-09 14:00:00,55.56,55.56,55.46,55.5,35600.0,42.7242,42.7242,42.6473,42.678,35600.0
2010-12-09 14:30:00,55.5,55.55,55.48,55.55,31600.0,42.678,42.7165,42.6626,42.7165,31600.0
2010-12-09 15:00:00,55.56,55.59,55.54,55.56,32300.0,42.7242,42.7472,42.7088,42.7242,32300.0
2010-12-09 15:30:00,55.56,55.7,55.56,55.67,66600.0,42.7242,42.8318,42.7242,42.8087,66600.0
2010-12-10 09:30:00,55.82,55.82,55.74,55.75,950300.0,42.9241,42.9241,42.8626,42.8703,950300.0
2010-12-10 10:00:00,55.74,55.75,55.65,55.72,42500.0,42.8626,42.8703,42.7934,42.8472,42500.0
2010-12-10 10:30:00,55.74,55.75,55.67,55.75,23100.0,42.8626,42.8703,42.8087,42.8703,23100.0
2010-12-10 11:00:00,55.77,55.78,55.75,55.75,6000.0,42.8856,42.8933,42.8703,42.8703,6000.0
2010-12-10 11:30:00,55.76,55.81,55.71,55.81,8200.0,42.878,42.9164,42.8395,42.9164,8200.0
2010-12-10 12:00:00,55.82,55.83,55.79,55.83,12200.0,42.9241,42.9318,42.901,42.9318,12200.0
2010-12-10 12:30:00,55.84,55.89,55.83,55.86,28800.0,42.9395,42.9779,42.9318,42.9549,28800.0
2010-12-10 13:00:00,55.87,55.88,55.84,55.86,6900.0,42.9625,42.9702,42.9395,42.9549,6900.0
2010-12-10 13:30:00,55.87,55.93,55.85,55.93,23900.0,42.9625,43.0087,42.9472,43.0087,23900.0
2010-12-10 14:00:00,55.92,55.95,55.91,55.93,13500.0,43.001,43.0241,42.9933,43.0087,13500.0
2010-12-10 14:30:00,55.91,55.96,55.89,55.96,17200.0,42.9933,43.0318,42.9779,43.0318,17200.0
2010-12-10 15:00:00,55.95,55.95,55.87,55.95,37200.0,43.0241,43.0241,42.9625,43.0241,37200.0
2010-12-10 15:30:00,55.96,56.01,55.96,55.97,97100.0,43.0318,43.0702,43.0318,43.0394,97100.0
2010-12-13 09:30:00,56.18,56.29,56.09,56.1,31400.0,43.2009,43.2855,43.1317,43.1394,31400.0
2010-12-13 10:00:00,56.17,56.22,56.15,56.22,8700.0,43.1932,43.2317,43.1779,43.2317,8700.0
2010-12-13 10:30:00,56.2,56.29,56.16,56.28,36800.0,43.2163,43.2855,43.1855,43.2778,36800.0
2010-12-13 11:00:00,56.28,56.29,56.23,56.24,13500.0,43.2778,43.2855,43.2394,43.2471,13500.0
2010-12-13 11:30:00,56.24,56.3,56.22,56.28,6000.0,43.2471,43.2932,43.2317,43.2778,6000.0
2010-12-13 12:00:00,56.29,56.29,56.22,56.27,27500.0,43.2855,43.2855,43.2317,43.2701,27500.0
2010-12-13 12:30:00,56.26,56.28,56.26,56.27,2000.0,43.2624,43.2778,43.2624,43.2701,2000.0
2010-12-13 13:00:00,56.28,56.29,56.26,56.28,8500.0,43.2778,43.2855,43.2624,43.2778,8500.0
2010-12-13 13:30:00,56.3,56.3,56.25,56.3,6500.0,43.2932,43.2932,43.2548,43.2932,6500.0
2010-12-13 14:00:00,56.31,56.35,56.28,56.3,19100.0,43.3009,43.3317,43.2778,43.2932,19100.0
2010-12-13 14:30:00,56.29,56.35,56.29,56.3,4300.0,43.2855,43.3317,43.2855,43.2932,4300.0
2010-12-13 15:00:00,56.3,56.32,56.19,56.23,88100.0,43.2932,43.3086,43.2086,43.2394,88100.0
2010-12-13 15:30:00,56.21,56.23,56.04,56.05,90600.0,43.224,43.2394,43.0933,43.101,90600.0
2010-12-14 09:30:00,56.11,56.21,56.11,56.21,32500.0,43.1471,43.224,43.1471,43.224,32500.0
2010-12-14 10:00:00,56.22,56.31,56.22,56.28,7200.0,43.2317,43.3009,43.2317,43.2778,7200.0
2010-12-14 10:30:00,56.28,56.28,56.22,56.24,12000.0,43.2778,43.2778,43.2317,43.2471,12000.0
2010-12-14 11:00:00,56.21,56.26,56.19,56.26,6400.0,43.224,43.2624,43.2086,43.2624,6400.0
2010-12-14 11:30:00,56.25,56.3,56.25,56.28,21200.0,43.2548,43.2932,43.2548,43.2778,21200.0
2010-12-14 12:00:00,56.27,56.31,56.27,56.29,11200.0,43.2701,43.3009,43.2701,43.2855,11200.0
2010-12-14 12:30:00,56.28,56.32,56.27,56.32,11700.0,43.2778,43.3086,43.2701,43.3086,11700.0
2010-12-14 13:00:00,56.31,56.34,56.31,56.34,4600.0,43.3009,43.324,43.3009,43.324,4600.0
2010-12-14 13:30:00,56.33,56.36,56.32,56.32,19900.0,43.3163,43.3393,43.3086,43.3086,19900.0
2010-12-14 14:00:00,56.32,56.38,56.24,56.26,38800.0,43.3086,43.3547,43.2471,43.2624,38800.0
2010-12-14 14:30:00,56.27,56.32,56.16,56.25,33900.0,43.2701,43.3086,43.1855,43.2548,33900.0
2010-12-14 15:00:00,56.25,56.28,56.07,56.12,62200.0,43.2548,43.2778,43.1163,43.1548,62200.0
2010-12-14 15:30:00,56.11,56.15,55.98,56.15,52900.0,43.1471,43.1779,43.0471,43.1779,52900.0
2010-12-15 09:30:00,56.0,56.17,56.0,56.17,12900.0,43.0625,43.1932,43.0625,43.1932,12900.0
2010-12-15 10:00:00,56.19,56.21,56.16,56.19,75500.0,43.2086,43.224,43.1855,43.2086,75500.0
2010-12-15 10:30:00,56.22,56.24,56.19,56.2,66000.0,43.2317,43.2471,43.2086,43.2163,66000.0
2010-12-15 11:00:00,56.19,56.22,56.13,56.16,31500.0,43.2086,43.2317,43.1625,43.1855,31500.0
2010-12-15 11:30:00,56.17,56.17,56.1,56.14,87100.0,43.1932,43.1932,43.1394,43.1702,87100.0
2010-12-15 12:00:00,56.14,56.15,56.12,56.15,43300.0,43.1702,43.1779,43.1548,43.1779,43300.0
2010-12-15 12:30:00,56.09,56.09,55.96,56.0,17900.0,43.1317,43.1317,43.0318,43.0625,17900.0
2010-12-15 13:00:00,56.0,56.05,55.97,56.04,6300.0,43.0625,43.101,43.0394,43.0933,6300.0
2010-12-15 13:30:00,56.04,56.08,56.02,56.08,54700.0,43.0933,43.124,43.0779,43.124,54700.0
2010-12-15 14:00:00,56.07,56.08,55.95,55.95,34000.0,43.1163,43.124,43.0241,43.0241,34000.0
2010-12-15 14:30:00,55.94,55.95,55.83,55.85,40000.0,43.0164,43.0241,42.9318,42.9472,40000.0
2010-12-15 15:00:00,55.86,56.06,55.85,56.03,24500.0,42.9549,43.1086,42.9472,43.0856,24500.0
2010-12-15 15:30:00,56.02,56.09,55.9,55.95,114300.0,43.0779,43.1317,42.9856,43.0241,114300.0
2010-12-16 09:30:00,56.02,56.03,55.79,55.81,54900.0,43.0779,43.0856,42.901,42.9164,54900.0
2010-12-16 10:00:00,55.86,55.98,55.82,55.9,89900.0,42.9549,43.0471,42.9241,42.9856,89900.0
2010-12-16 10:30:00,55.94,55.95,55.85,55.94,12900.0,43.0164,43.0241,42.9472,43.0164,12900.0
2010-12-16 11:00:00,55.95,56.15,55.93,56.15,65900.0,43.0241,43.1779,43.0087,43.1779,65900.0
2010-12-16 11:30:00,56.11,56.15,56.11,56.13,137200.0,43.1471,43.1779,43.1471,43.1625,137200.0
2010-12-16 12:00:00,56.13,56.15,56.1,56.11,9300.0,43.1625,43.1779,43.1394,43.1471,9300.0
2010-12-16 12:30:00,56.12,56.24,56.12,56.24,101800.0,43.1548,43.2471,43.1548,43.2471,101800.0
2010-12-16 13:00:00,56.24,56.24,56.21,56.23,7100.0,43.2471,43.2471,43.224,43.2394,7100.0
2010-12-16 13:30:00,56.22,56.26,56.18,56.21,9500.0,43.2317,43.2624,43.2009,43.224,9500.0
2010-12-16 14:00:00,56.22,56.23,56.15,56.16,3000.0,43.2317,43.2394,43.1779,43.1855,3000.0
2010-12-16 14:30:00,56.16,56.17,56.12,56.12,28300.0,43.1855,43.1932,43.1548,43.1548,28300.0
2010-12-16 15:00:00,56.13,56.2,56.11,56.14,29900.0,43.1625,43.2163,43.1471,43.1702,29900.0
2010-12-16 15:30:00,56.17,56.23,56.16,56.23,82700.0,43.1932,43.2394,43.1855,43.2394,82700.0
2010-12-17 09:30:00,56.19,56.2,56.11,56.16,39600.0,43.2086,43.2163,43.1471,43.1855,39600.0
2010-12-17 10:00:00,56.15,56.17,56.09,56.16,134100.0,43.1779,43.1932,43.1317,43.1855,134100.0
2010-12-17 10:30:00,56.16,56.16,56.05,56.11,40300.0,43.1855,43.1855,43.101,43.1471,40300.0
2010-12-17 11:00:00,56.1,56.15,56.1,56.13,14600.0,43.1394,43.1779,43.1394,43.1625,14600.0
2010-12-17 11:30:00,56.14,56.18,56.14,56.15,7200.0,43.1702,43.2009,43.1702,43.1779,7200.0
2010-12-17 12:00:00,56.16,56.16,56.14,56.14,14700.0,43.1855,43.1855,43.1702,43.1702,14700.0
2010-12-17 12:30:00,56.15,56.17,56.14,56.17,25500.0,43.1779,43.1932,43.1702,43.1932,25500.0
2010-12-17 13:00:00,56.18,56.27,56.18,56.24,23400.0,43.2009,43.2701,43.2009,43.2471,23400.0
2010-12-17 13:30:00,56.26,56.3,56.24,56.3,29100.0,43.2624,43.2932,43.2471,43.2932,29100.0
2010-12-17 14:00:00,56.28,56.3,56.26,56.29,290000.0,43.2778,43.2932,43.2624,43.2855,290000.0
2010-12-17 14:30:00,56.3,56.3,56.27,56.29,25500.0,43.2932,43.2932,43.2701,43.2855,25500.0
2010-12-17 15:00:00,56.29,56.29,56.21,56.21,26400.0,43.2855,43.2855,43.224,43.224,26400.0
2010-12-17 15:30:00,56.22,56.28,56.16,56.28,238600.0,43.2317,43.2778,43.1855,43.2778,238600.0
2010-12-20 09:30:00,56.42,56.42,56.34,56.37,14800.0,43.3855,43.3855,43.324,43.347,14800.0
2010-12-20 10:00:00,56.35,56.35,56.18,56.19,12800.0,43.3317,43.3317,43.2009,43.2086,12800.0
2010-12-20 10:30:00,56.23,56.26,56.17,56.17,18500.0,43.2394,43.2624,43.1932,43.1932,18500.0
2010-12-20 11:00:00,56.15,56.2,56.11,56.19,30600.0,43.1779,43.2163,43.1471,43.2086,30600.0
2010-12-20 11:30:00,56.19,56.26,56.19,56.24,8600.0,43.2086,43.2624,43.2086,43.2471,8600.0
2010-12-20 12:00:00,56.24,56.3,56.23,56.29,29600.0,43.2471,43.2932,43.2394,43.2855,29600.0
2010-12-20 12:30:00,56.29,56.37,56.26,56.37,24500.0,43.2855,43.347,43.2624,43.347,24500.0
2010-12-20 13:00:00,56.37,56.39,56.37,56.38,12100.0,43.347,43.3624,43.347,43.3547,12100.0
2010-12-20 13:30:00,56.37,56.39,56.37,56.38,10900.0,43.347,43.3624,43.347,43.3547,10900.0
2010-12-20 14:00:00,56.38,56.5,56.38,56.46,86900.0,43.3547,43.447,43.3547,43.4162,86900.0
2010-12-20 14:30:00,56.46,56.47,56.42,56.44,31900.0,43.4162,43.4239,43.3855,43.4009,31900.0
2010-12-20 15:00:00,56.43,56.43,56.35,56.35,41600.0,43.3932,43.3932,43.3317,43.3317,41600.0
2010-12-20 15:30:00,56.35,56.42,56.31,56.34,98100.0,43.3317,43.3855,43.3009,43.324,98100.0
2010-12-21 09:30:00,56.48,56.58,56.47,56.54,88700.0,43.4316,43.5085,43.4239,43.4778,88700.0
2010-12-21 10:00:00,56.54,56.62,56.53,56.61,15400.0,43.4778,43.5393,43.4701,43.5316,15400.0
2010-12-21 10:30:00,56.61,56.61,56.57,56.6,45800.0,43.5316,43.5316,43.5008,43.5239,45800.0
2010-12-21 11:00:00,56.6,56.6,56.57,56.59,8800.0,43.5239,43.5239,43.5008,43.5162,8800.0
2010-12-21 11:30:00,56.6,56.62,56.58,56.58,34200.0,43.5239,43.5393,43.5085,43.5085,34200.0
2010-12-21 12:00:00,56.59,56.62,56.58,56.61,13500.0,43.5162,43.5393,43.5085,43.5316,13500.0
2010-12-21 12:30:00,56.61,56.65,56.61,56.65,111400.0,43.5316,43.5623,43.5316,43.5623,111400.0
2010-12-21 13:00:00,56.65,56.65,56.62,56.62,3500.0,43.5623,43.5623,43.5393,43.5393,3500.0
2010-12-21 13:30:00,56.62,56.64,56.62,56.64,12600.0,43.5393,43.5547,43.5393,43.5547,12600.0
2010-12-21 14:00:00,56.64,56.64,56.62,56.62,3200.0,43.5547,43.5547,43.5393,43.5393,3200.0
2010-12-21 14:30:00,56.62,56.64,56.61,56.64,32800.0,43.5393,43.5547,43.5316,43.5547,32800.0
2010-12-21 15:00:00,56.63,56.68,56.63,56.67,26100.0,43.547,43.5854,43.547,43.5777,26100.0
2010-12-21 15:30:00,56.66,56.73,56.65,56.66,49300.0,43.57,43.6239,43.5623,43.57,49300.0
2010-12-22 09:30:00,56.71,56.77,56.71,56.75,8500.0,43.6085,43.6546,43.6085,43.6392,8500.0
2010-12-22 10:00:00,56.77,56.79,56.73,56.78,17400.0,43.6546,43.67,43.6239,43.6623,17400.0
2010-12-22 10:30:00,56.79,56.79,56.74,56.79,280000.0,43.67,43.67,43.6316,43.67,280000.0
2010-12-22 11:00:00,56.79,56.81,56.78,56.81,187800.0,43.67,43.6854,43.6623,43.6854,187800.0
2010-12-22 11:30:00,56.82,56.84,56.81,56.82,64500.0,43.6931,43.7084,43.6854,43.6931,64500.0
2010-12-22 12:00:00,56.83,56.9,56.83,56.9,106100.0,43.7008,43.7546,43.7008,43.7546,106100.0
2010-12-22 12:30:00,56.91,56.92,56.89,56.9,8500.0,43.7623,43.77,43.7469,43.7546,8500.0
2010-12-22 13:00:00,56.89,56.89,56.86,56.87,147700.0,43.7469,43.7469,43.7238,43.7315,147700.0
2010-12-22 13:30:00,56.88,56.88,56.79,56.83,27500.0,43.7392,43.7392,43.67,43.7008,27500.0
2010-12-22 14:00:00,56.82,56.84,56.82,56.84,11000.0,43.6931,43.7084,43.6931,43.7084,11000.0
2010-12-22 14:30:00,56.83,56.85,56.82,56.85,25100.0,43.7008,43.7161,43.6931,43.7161,25100.0
2010-12-22 15:00:00,56.84,56.89,56.84,56.86,48800.0,43.7084,43.7469,43.7084,43.7238,48800.0
2010-12-22 15:30:00,56.86,56.92,56.83,56.92,66300.0,43.7238,43.77,43.7008,43.77,66300.0
2010-12-23 09:30:00,56.6,56.64,56.55,56.64,93700.0,43.731,43.7619,43.6924,43.7619,93700.0
2010-12-23 10:00:00,56.63,56.64,56.55,56.57,98000.0,43.7542,43.7619,43.6924,43.7078,98000.0
2010-12-23 10:30:00,56.59,56.62,56.57,56.59,30500.0,43.7233,43.7464,43.7078,43.7233,30500.0
2010-12-23 11:00:00,56.59,56.62,56.57,56.61,57700.0,43.7233,43.7464,43.7078,43.7387,57700.0
2010-12-23 11:30:00,56.63,56.63,56.57,56.58,11000.0,43.7542,43.7542,43.7078,43.7155,11000.0
2010-12-23 12:00:00,56.58,56.59,56.56,56.59,9100.0,43.7155,43.7233,43.7001,43.7233,9100.0
2010-12-23 12:30:00,56.59,56.59,56.56,56.58,6000.0,43.7233,43.7233,43.7001,43.7155,6000.0
2010-12-23 13:00:00,56.58,56.6,56.57,56.59,7600.0,43.7155,43.731,43.7078,43.7233,7600.0
2010-12-23 13:30:00,56.58,56.59,56.56,56.57,9100.0,43.7155,43.7233,43.7001,43.7078,9100.0
2010-12-23 14:00:00,56.57,56.57,56.45,56.48,39300.0,43.7078,43.7078,43.6151,43.6383,39300.0
2010-12-23 14:30:00,56.47,56.52,56.47,56.52,8000.0,43.6305,43.6692,43.6305,43.6692,8000.0
2010-12-23 15:00:00,56.52,56.54,56.51,56.52,22700.0,43.6692,43.6846,43.6614,43.6692,22700.0
2010-12-23 15:30:00,56.56,56.6,56.52,56.6,51000.0,43.7001,43.731,43.6692,43.731,51000.0
2010-12-27 09:30:00,56.37,56.47,56.37,56.43,4400.0,43.5533,43.6305,43.5533,43.5996,4400.0
2010-12-27 10:00:00,56.44,56.56,56.43,56.56,5400.0,43.6074,43.7001,43.5996,43.7001,5400.0
2010-12-27 10:30:00,56.55,56.55,56.51,56.51,17200.0,43.6924,43.6924,43.6614,43.6614,17200.0
2010-12-27 11:00:00,56.5,56.52,56.49,56.5,29300.0,43.6537,43.6692,43.646,43.6537,29300.0
2010-12-27 11:30:00,56.5,56.51,56.49,56.51,20700.0,43.6537,43.6614,43.646,43.6614,20700.0
2010-12-27 12:00:00,56.51,56.55,56.5,56.55,7600.0,43.6614,43.6924,43.6537,43.6924,7600.0
2010-12-27 12:30:00,56.54,56.54,56.52,56.53,1200.0,43.6846,43.6846,43.6692,43.6769,1200.0
2010-12-27 13:00:00,56.53,56.62,56.53,56.61,4900.0,43.6769,43.7464,43.6769,43.7387,4900.0
2010-12-27 13:30:00,56.59,56.61,56.58,56.61,300.0,43.7233,43.7387,43.7155,43.7387,300.0
2010-12-27 14:00:00,56.61,56.61,56.59,56.59,2200.0,43.7387,43.7387,43.7233,43.7233,2200.0
2010-12-27 14:30:00,56.6,56.64,56.6,56.62,5900.0,43.731,43.7619,43.731,43.7464,5900.0
2010-12-27 15:00:00,56.62,56.65,56.58,56.63,213300.0,43.7464,43.7696,43.7155,43.7542,213300.0
2010-12-27 15:30:00,56.63,56.65,56.61,56.62,16600.0,43.7542,43.7696,43.7387,43.7464,16600.0
2010-12-28 09:30:00,56.68,56.72,56.62,56.63,26800.0,43.7928,43.8237,43.7464,43.7542,26800.0
2010-12-28 10:00:00,56.67,56.68,56.6,56.63,41200.0,43.7851,43.7928,43.731,43.7542,41200.0
2010-12-28 10:30:00,56.63,56.66,56.61,56.62,8700.0,43.7542,43.7773,43.7387,43.7464,8700.0
2010-12-28 11:00:00,56.61,56.66,56.61,56.63,22800.0,43.7387,43.7773,43.7387,43.7542,22800.0
2010-12-28 11:30:00,56.62,56.64,56.6,56.6,23400.0,43.7464,43.7619,43.731,43.731,23400.0
2010-12-28 12:00:00,56.6,56.65,56.6,56.63,36900.0,43.731,43.7696,43.731,43.7542,36900.0
2010-12-28 12:30:00,56.63,56.65,56.63,56.65,14500.0,43.7542,43.7696,43.7542,43.7696,14500.0
2010-12-28 13:00:00,56.66,56.69,56.65,56.68,29800.0,43.7773,43.8005,43.7696,43.7928,29800.0
2010-12-28 13:30:00,56.67,56.7,56.67,56.69,16500.0,43.7851,43.8082,43.7851,43.8005,16500.0
2010-12-28 14:00:00,56.7,56.73,56.68,56.72,16000.0,43.8082,43.8314,43.7928,43.8237,16000.0
2010-12-28 14:30:00,56.7,56.76,56.7,56.74,11400.0,43.8082,43.8546,43.8082,43.8392,11400.0
2010-12-28 15:00:00,56.74,56.76,56.72,56.76,17700.0,43.8392,43.8546,43.8237,43.8546,17700.0
2010-12-28 15:30:00,56.76,56.76,56.7,56.72,56400.0,43.8546,43.8546,43.8082,43.8237,56400.0
2010-12-29 09:30:00,56.74,56.83,56.74,56.8,10300.0,43.8392,43.9087,43.8392,43.8855,10300.0
2010-12-29 10:00:00,56.82,56.84,56.8,56.83,530500.0,43.901,43.9164,43.8855,43.9087,530500.0
2010-12-29 10:30:00,56.83,56.84,56.79,56.79,643700.0,43.9087,43.9164,43.8778,43.8778,643700.0
2010-12-29 11:00:00,56.8,56.82,56.77,56.81,41600.0,43.8855,43.901,43.8623,43.8932,41600.0
2010-12-29 11:30:00,56.81,56.81,56.78,56.79,41200.0,43.8932,43.8932,43.8701,43.8778,41200.0
2010-12-29 12:00:00,56.8,56.82,56.8,56.81,24000.0,43.8855,43.901,43.8855,43.8932,24000.0
2010-12-29 12:30:00,56.81,56.85,56.81,56.84,16800.0,43.8932,43.9241,43.8932,43.9164,16800.0
2010-12-29 13:00:00,56.85,56.87,56.85,56.86,24200.0,43.9241,43.9396,43.9241,43.9319,24200.0
2010-12-29 13:30:00,56.86,56.86,56.85,56.85,16000.0,43.9319,43.9319,43.9241,43.9241,16000.0
2010-12-29 14:00:00,56.86,56.87,56.84,56.84,2900.0,43.9319,43.9396,43.9164,43.9164,2900.0
2010-12-29 14:30:00,56.85,56.86,56.83,56.84,18200.0,43.9241,43.9319,43.9087,43.9164,18200.0
2010-12-29 15:00:00,56.83,56.87,56.83,56.83,16500.0,43.9087,43.9396,43.9087,43.9087,16500.0
2010-12-29 15:30:00,56.83,56.83,56.74,56.75,103300.0,43.9087,43.9087,43.8392,43.8469,103300.0
2010-12-30 09:30:00,56.72,56.77,56.64,56.67,23900.0,43.8237,43.8623,43.7619,43.7851,23900.0
2010-12-30 10:00:00,56.7,56.7,56.58,56.64,34900.0,43.8082,43.8082,43.7155,43.7619,34900.0
2010-12-30 10:30:00,56.63,56.68,56.63,56.65,101900.0,43.7542,43.7928,43.7542,43.7696,101900.0
2010-12-30 11:00:00,56.65,56.66,56.57,56.58,15200.0,43.7696,43.7773,43.7078,43.7155,15200.0
2010-12-30 11:30:00,56.59,56.59,56.52,56.52,28000.0,43.7233,43.7233,43.6692,43.6692,28000.0
2010-12-30 12:00:00,56.54,56.6,56.54,56.58,42300.0,43.6846,43.731,43.6846,43.7155,42300.0
2010-12-30 12:30:00,56.57,56.58,56.57,56.57,13900.0,43.7078,43.7155,43.7078,43.7078,13900.0
2010-12-30 13:00:00,56.57,56.58,56.55,56.57,11500.0,43.7078,43.7155,43.6924,43.7078,11500.0
2010-12-30 13:30:00,56.57,56.58,56.56,56.58,2300.0,43.7078,43.7155,43.7001,43.7155,2300.0
2010-12-30 14:00:00,56.58,56.62,56.58,56.61,2300.0,43.7155,43.7464,43.7155,43.7387,2300.0
2010-12-30 14:30:00,56.63,56.64,56.62,56.63,4200.0,43.7542,43.7619,43.7464,43.7542,4200.0
2010-12-30 15:00:00,56.61,56.69,56.61,56.69,4200.0,43.7387,43.8005,43.7387,43.8005,4200.0
2010-12-30 15:30:00,56.69,56.69,56.6,56.64,47400.0,43.8005,43.8005,43.731,43.7619,47400.0
2010-12-31 09:30:00,56.54,56.57,56.45,56.48,18000.0,43.6846,43.7078,43.6151,43.6383,18000.0
2010-12-31 10:00:00,56.48,56.52,56.46,56.52,7900.0,43.6383,43.6692,43.6228,43.6692,7900.0
2010-12-31 10:30:00,56.54,56.6,56.53,56.59,19500.0,43.6846,43.731,43.6769,43.7233,19500.0
2010-12-31 11:00:00,56.59,56.63,56.57,56.63,36700.0,43.7233,43.7542,43.7078,43.7542,36700.0
2010-12-31 11:30:00,56.63,56.64,56.62,56.63,10400.0,43.7542,43.7619,43.7464,43.7542,10400.0
2010-12-31 12:00:00,56.63,56.68,56.62,56.68,8600.0,43.7542,43.7928,43.7464,43.7928,8600.0
2010-12-31 12:30:00,56.68,56.7,56.59,56.61,37600.0,43.7928,43.8082,43.7233,43.7387,37600.0
2010-12-31 13:00:00,56.62,56.65,56.61,56.65,9800.0,43.7464,43.7696,43.7387,43.7696,9800.0
2010-12-31 13:30:00,56.65,56.68,56.62,56.64,17700.0,43.7696,43.7928,43.7464,43.7619,17700.0
2010-12-31 14:00:00,56.63,56.64,56.61,56.63,9800.0,43.7542,43.7619,43.7387,43.7542,9800.0
2010-12-31 14:30:00,56.64,56.68,56.64,56.65,6700.0,43.7619,43.7928,43.7619,43.7696,6700.0
2010-12-31 15:00:00,56.66,56.66,56.63,56.66,10900.0,43.7773,43.7773,43.7542,43.7773,10900.0
2010-12-31 15:30:00,56.66,56.67,56.55,56.66,95600.0,43.7773,43.7851,43.6924,43.7773,95600.0
2011-01-03 09:30:00,57.05,57.29,57.05,57.28,24000.0,44.0787,44.2641,44.0787,44.2564,24000.0
2011-01-03 10:00:00,57.28,57.31,57.23,57.29,23200.0,44.2564,44.2796,44.2177,44.2641,23200.0
2011-01-03 10:30:00,57.28,57.37,57.26,57.37,13100.0,44.2564,44.3259,44.2409,44.3259,13100.0
2011-01-03 11:00:00,57.36,57.39,57.34,57.38,36600.0,44.3182,44.3414,44.3027,44.3336,36600.0
2011-01-03 11:30:00,57.39,57.45,57.38,57.41,16800.0,44.3414,44.3877,44.3336,44.3568,16800.0
2011-01-03 12:00:00,57.41,57.45,57.41,57.43,30600.0,44.3568,44.3877,44.3568,44.3723,30600.0
2011-01-03 12:30:00,57.42,57.44,57.38,57.39,23500.0,44.3645,44.38,44.3336,44.3414,23500.0
2011-01-03 13:00:00,57.4,57.42,57.39,57.39,16800.0,44.3491,44.3645,44.3414,44.3414,16800.0
2011-01-03 13:30:00,57.4,57.42,57.38,57.41,37300.0,44.3491,44.3645,44.3336,44.3568,37300.0
2011-01-03 14:00:00,57.42,57.43,57.34,57.34,59900.0,44.3645,44.3723,44.3027,44.3027,59900.0
2011-01-03 14:30:00,57.32,57.36,57.3,57.35,32600.0,44.2873,44.3182,44.2718,44.3105,32600.0
2011-01-03 15:00:00,57.35,57.35,57.22,57.25,55000.0,44.3105,44.3105,44.21,44.2332,55000.0
2011-01-03 15:30:00,57.25,57.35,57.23,57.23,97600.0,44.2332,44.3105,44.2177,44.2177,97600.0
2011-01-04 09:30:00,57.32,57.41,57.24,57.24,47500.0,44.2873,44.3568,44.2255,44.2255,47500.0
2011-01-04 10:00:00,57.25,57.28,57.21,57.25,9700.0,44.2332,44.2564,44.2023,44.2332,9700.0
2011-01-04 10:30:00,57.26,57.27,57.19,57.19,22800.0,44.2409,44.2486,44.1868,44.1868,22800.0
2011-01-04 11:00:00,57.2,57.23,57.14,57.19,27900.0,44.1946,44.2177,44.1482,44.1868,27900.0
2011-01-04 11:30:00,57.19,57.28,57.18,57.19,16700.0,44.1868,44.2564,44.1791,44.1868,16700.0
2011-01-04 12:00:00,57.19,57.2,57.07,57.09,49600.0,44.1868,44.1946,44.0941,44.1096,49600.0
2011-01-04 12:30:00,57.08,57.09,57.03,57.07,22300.0,44.1018,44.1096,44.0632,44.0941,22300.0
2011-01-04 13:00:00,57.09,57.18,57.09,57.17,13800.0,44.1096,44.1791,44.1096,44.1714,13800.0
2011-01-04 13:30:00,57.18,57.22,57.17,57.21,12100.0,44.1791,44.21,44.1714,44.2023,12100.0
2011-01-04 14:00:00,57.21,57.32,57.18,57.31,24800.0,44.2023,44.2873,44.1791,44.2796,24800.0
2011-01-04 14:30:00,57.31,57.32,57.27,57.28,22000.0,44.2796,44.2873,44.2486,44.2564,22000.0
2011-01-04 15:00:00,57.28,57.36,57.24,57.33,20600.0,44.2564,44.3182,44.2255,44.295,20600.0
2011-01-04 15:30:00,57.33,57.37,57.27,57.34,32700.0,44.295,44.3259,44.2486,44.3027,32700.0
2011-01-05 09:30:00,57.14,57.32,57.14,57.28,68900.0,44.1482,44.2873,44.1482,44.2564,68900.0
2011-01-05 10:00:00,57.29,57.4,57.26,57.33,43500.0,44.2641,44.3491,44.2409,44.295,43500.0
2011-01-05 10:30:00,57.3,57.39,57.27,57.35,56000.0,44.2718,44.3414,44.2486,44.3105,56000.0
2011-01-05 11:00:00,57.34,57.52,57.33,57.52,27500.0,44.3027,44.4418,44.295,44.4418,27500.0
2011-01-05 11:30:00,57.54,57.59,57.54,57.55,29100.0,44.4573,44.4959,44.4573,44.465,29100.0
2011-01-05 12:00:00,57.56,57.64,57.56,57.63,14300.0,44.4727,44.5345,44.4727,44.5268,14300.0
2011-01-05 12:30:00,57.63,57.68,57.63,57.65,10900.0,44.5268,44.5654,44.5268,44.5422,10900.0
2011-01-05 13:00:00,57.64,57.65,57.59,57.61,7500.0,44.5345,44.5422,44.4959,44.5113,7500.0
2011-01-05 13:30:00,57.62,57.67,57.6,57.65,17200.0,44.5191,44.5577,44.5036,44.5422,17200.0
2011-01-05 14:00:00,57.66,57.69,57.6,57.6,24100.0,44.55,44.5732,44.5036,44.5036,24100.0
2011-01-05 14:30:00,57.61,57.65,57.58,57.65,24800.0,44.5113,44.5422,44.4882,44.5422,24800.0
2011-01-05 15:00:00,57.66,57.73,57.65,57.66,27700.0,44.55,44.6041,44.5422,44.55,27700.0
2011-01-05 15:30:00,57.66,57.69,57.62,57.68,47100.0,44.55,44.5732,44.5191,44.5654,47100.0
2011-01-06 09:30:00,57.73,57.73,57.61,57.62,17400.0,44.6041,44.6041,44.5113,44.5191,17400.0
2011-01-06 10:00:00,57.62,57.68,57.58,57.67,20100.0,44.5191,44.5654,44.4882,44.5577,20100.0
2011-01-06 10:30:00,57.7,57.74,57.56,57.56,29300.0,44.5809,44.6118,44.4727,44.4727,29300.0
2011-01-06 11:00:00,57.58,57.59,57.38,57.49,39700.0,44.4882,44.4959,44.3336,44.4186,39700.0
2011-01-06 11:30:00,57.5,57.52,57.43,57.47,30000.0,44.4264,44.4418,44.3723,44.4032,30000.0
2011-01-06 12:00:00,57.49,57.49,57.42,57.46,37600.0,44.4186,44.4186,44.3645,44.3954,37600.0
2011-01-06 12:30:00,57.46,57.55,57.43,57.53,24700.0,44.3954,44.465,44.3723,44.4495,24700.0
2011-01-06 13:00:00,57.52,57.52,57.43,57.45,20600.0,44.4418,44.4418,44.3723,44.3877,20600.0
2011-01-06 13:30:00,57.46,57.59,57.45,57.59,20200.0,44.3954,44.4959,44.3877,44.4959,20200.0
2011-01-06 14:00:00,57.61,57.63,57.54,57.54,38300.0,44.5113,44.5268,44.4573,44.4573,38300.0
2011-01-06 14:30:00,57.54,57.55,57.43,57.49,36500.0,44.4573,44.465,44.3723,44.4186,36500.0
2011-01-06 15:00:00,57.48,57.55,57.4,57.48,25400.0,44.4109,44.465,44.3491,44.4109,25400.0
2011-01-06 15:30:00,57.47,57.59,57.47,57.54,73100.0,44.4032,44.4959,44.4032,44.4573,73100.0
2011-01-07 09:30:00,57.64,57.67,57.47,57.52,58600.0,44.5345,44.5577,44.4032,44.4418,58600.0
2011-01-07 10:00:00,57.54,57.62,57.5,57.6,17400.0,44.4573,44.5191,44.4264,44.5036,17400.0
2011-01-07 10:30:00,57.62,57.65,57.38,57.43,33400.0,44.5191,44.5422,44.3336,44.3723,33400.0
2011-01-07 11:00:00,57.42,57.42,57.25,57.27,44200.0,44.3645,44.3645,44.2332,44.2486,44200.0
2011-01-07 11:30:00,57.27,57.31,57.15,57.26,61800.0,44.2486,44.2796,44.1559,44.2409,61800.0
2011-01-07 12:00:00,57.28,57.29,57.18,57.18,45900.0,44.2564,44.2641,44.1791,44.1791,45900.0
2011-01-07 12:30:00,57.17,57.18,57.0,57.11,39600.0,44.1714,44.1791,44.04,44.125,39600.0
2011-01-07 13:00:00,57.15,57.23,57.11,57.22,16300.0,44.1559,44.2177,44.125,44.21,16300.0
2011-01-07 13:30:00,57.21,57.27,57.19,57.21,23600.0,44.2023,44.2486,44.1868,44.2023,23600.0
2011-01-07 14:00:00,57.2,57.29,57.2,57.28,7100.0,44.1946,44.2641,44.1946,44.2564,7100.0
2011-01-07 14:30:00,57.26,57.35,57.23,57.31,16700.0,44.2409,44.3105,44.2177,44.2796,16700.0
2011-01-07 15:00:00,57.3,57.42,57.29,57.35,20200.0,44.2718,44.3645,44.2641,44.3105,20200.0
2011-01-07 15:30:00,57.35,57.46,57.34,57.41,30700.0,44.3105,44.3954,44.3027,44.3568,30700.0
2011-01-10 09:30:00,57.25,57.27,57.03,57.04,29500.0,44.2332,44.2486,44.0632,44.0709,29500.0
2011-01-10 10:00:00,57.02,57.18,57.01,57.16,117500.0,44.0555,44.1791,44.0478,44.1637,117500.0
2011-01-10 10:30:00,57.18,57.28,57.15,57.16,473300.0,44.1791,44.2564,44.1559,44.1637,473300.0
2011-01-10 11:00:00,57.16,57.19,57.1,57.18,15300.0,44.1637,44.1868,44.1173,44.1791,15300.0
2011-01-10 11:30:00,57.17,57.26,57.13,57.25,290900.0,44.1714,44.2409,44.1405,44.2332,290900.0
2011-01-10 12:00:00,57.25,57.28,57.19,57.27,225500.0,44.2332,44.2564,44.1868,44.2486,225500.0
2011-01-10 12:30:00,57.26,57.3,57.23,57.24,24000.0,44.2409,44.2718,44.2177,44.2255,24000.0
2011-01-10 13:00:00,57.26,57.3,57.25,57.3,32300.0,44.2409,44.2718,44.2332,44.2718,32300.0
2011-01-10 13:30:00,57.29,57.31,57.27,57.27,6800.0,44.2641,44.2796,44.2486,44.2486,6800.0
2011-01-10 14:00:00,57.23,57.28,57.21,57.28,8100.0,44.2177,44.2564,44.2023,44.2564,8100.0
2011-01-10 14:30:00,57.3,57.32,57.27,57.32,5900.0,44.2718,44.2873,44.2486,44.2873,5900.0
2011-01-10 15:00:00,57.31,57.36,57.3,57.36,35300.0,44.2796,44.3182,44.2718,44.3182,35300.0
2011-01-10 15:30:00,57.36,57.36,57.29,57.31,135400.0,44.3182,44.3182,44.2641,44.2796,135400.0
2011-01-11 09:30:00,57.57,57.59,57.43,57.43,21600.0,44.4804,44.4959,44.3723,44.3723,21600.0
2011-01-11 10:00:00,57.42,57.5,57.41,57.5,23000.0,44.3645,44.4264,44.3568,44.4264,23000.0
2011-01-11 10:30:00,57.46,57.53,57.46,57.51,79600.0,44.3954,44.4495,44.3954,44.4341,79600.0
2011-01-11 11:00:00,57.54,57.6,57.54,57.57,28900.0,44.4573,44.5036,44.4573,44.4804,28900.0
2011-01-11 11:30:00,57.58,57.59,57.53,57.55,9300.0,44.4882,44.4959,44.4495,44.465,9300.0
2011-01-11 12:00:00,57.51,57.54,57.51,57.54,10100.0,44.4341,44.4573,44.4341,44.4573,10100.0
2011-01-11 12:30:00,57.54,57.57,57.54,57.57,3000.0,44.4573,44.4804,44.4573,44.4804,3000.0
2011-01-11 13:00:00,57.55,57.57,57.36,57.44,60700.0,44.465,44.4804,44.3182,44.38,60700.0
2011-01-11 13:30:00,57.44,57.47,57.31,57.31,25500.0,44.38,44.4032,44.2796,44.2796,25500.0
2011-01-11 14:00:00,57.33,57.39,57.25,57.39,15100.0,44.295,44.3414,44.2332,44.3414,15100.0
2011-01-11 14:30:00,57.41,57.41,57.33,57.4,23100.0,44.3568,44.3568,44.295,44.3491,23100.0
2011-01-11 15:00:00,57.4,57.45,57.38,57.4,9700.0,44.3491,44.3877,44.3336,44.3491,9700.0
2011-01-11 15:30:00,57.4,57.49,57.38,57.47,26700.0,44.3491,44.4186,44.3336,44.4032,26700.0
2011-01-12 09:30:00,57.83,57.83,57.72,57.76,26900.0,44.6813,44.6813,44.5963,44.6272,26900.0
2011-01-12 10:00:00,57.76,57.86,57.74,57.86,28600.0,44.6272,44.7045,44.6118,44.7045,28600.0
2011-01-12 10:30:00,57.86,57.9,57.83,57.9,13400.0,44.7045,44.7354,44.6813,44.7354,13400.0
2011-01-12 11:00:00,57.91,58.0,57.9,57.98,48400.0,44.7431,44.8127,44.7354,44.7972,48400.0
2011-01-12 11:30:00,57.98,58.02,57.98,57.99,3300.0,44.7972,44.8281,44.7972,44.8049,3300.0
2011-01-12 12:00:00,57.98,58.05,57.97,58.05,24800.0,44.7972,44.8513,44.7895,44.8513,24800.0
2011-01-12 12:30:00,58.03,58.04,57.99,57.99,4400.0,44.8358,44.8436,44.8049,44.8049,4400.0
2011-01-12 13:00:00,57.97,58.0,57.94,57.98,5100.0,44.7895,44.8127,44.7663,44.7972,5100.0
2011-01-12 13:30:00,57.98,58.0,57.97,58.0,3200.0,44.7972,44.8127,44.7895,44.8127,3200.0
2011-01-12 14:00:00,58.0,58.0,57.96,58.0,17000.0,44.8127,44.8127,44.7818,44.8127,17000.0
2011-01-12 14:30:00,58.0,58.0,57.95,57.99,62000.0,44.8127,44.8127,44.774,44.8049,62000.0
2011-01-12 15:00:00,57.99,57.99,57.88,57.9,113800.0,44.8049,44.8049,44.72,44.7354,113800.0
2011-01-12 15:30:00,57.9,58.01,57.9,58.01,38900.0,44.7354,44.8204,44.7354,44.8204,38900.0
2011-01-13 09:30:00,58.02,58.02,57.87,57.9,36000.0,44.8281,44.8281,44.7122,44.7354,36000.0
2011-01-13 10:00:00,57.89,57.89,57.77,57.84,29400.0,44.7277,44.7277,44.635,44.689,29400.0
2011-01-13 10:30:00,57.85,57.92,57.81,57.9,23000.0,44.6968,44.7509,44.6659,44.7354,23000.0
2011-01-13 11:00:00,57.9,57.97,57.89,57.94,28700.0,44.7354,44.7895,44.7277,44.7663,28700.0
2011-01-13 11:30:00,57.95,57.99,57.92,57.93,25700.0,44.774,44.8049,44.7509,44.7586,25700.0
2011-01-13 12:00:00,57.93,57.98,57.93,57.94,20800.0,44.7586,44.7972,44.7586,44.7663,20800.0
2011-01-13 12:30:00,57.95,57.96,57.93,57.94,21800.0,44.774,44.7818,44.7586,44.7663,21800.0
2011-01-13 13:00:00,57.93,57.96,57.87,57.93,28500.0,44.7586,44.7818,44.7122,44.7586,28500.0
2011-01-13 13:30:00,57.95,57.95,57.89,57.9,22800.0,44.774,44.774,44.7277,44.7354,22800.0
2011-01-13 14:00:00,57.9,57.91,57.82,57.85,79700.0,44.7354,44.7431,44.6736,44.6968,79700.0
2011-01-13 14:30:00,57.85,57.85,57.74,57.76,299700.0,44.6968,44.6968,44.6118,44.6272,299700.0
2011-01-13 15:00:00,57.8,57.85,57.74,57.74,1010000.0,44.6581,44.6968,44.6118,44.6118,1010000.0
2011-01-13 15:30:00,57.74,57.86,57.69,57.86,448200.0,44.6118,44.7045,44.5732,44.7045,448200.0
2011-01-14 09:30:00,57.76,57.93,57.76,57.92,123600.0,44.6272,44.7586,44.6272,44.7509,123600.0
2011-01-14 10:00:00,57.94,57.98,57.89,57.9,51500.0,44.7663,44.7972,44.7277,44.7354,51500.0
2011-01-14 10:30:00,57.9,58.08,57.9,58.04,28700.0,44.7354,44.8745,44.7354,44.8436,28700.0
2011-01-14 11:00:00,58.05,58.12,58.02,58.06,20500.0,44.8513,44.9054,44.8281,44.859,20500.0
2011-01-14 11:30:00,58.08,58.1,58.03,58.06,56700.0,44.8745,44.8899,44.8358,44.859,56700.0
2011-01-14 12:00:00,58.06,58.15,58.06,58.12,11200.0,44.859,44.9286,44.859,44.9054,11200.0
2011-01-14 12:30:00,58.13,58.18,58.12,58.14,20100.0,44.9131,44.9517,44.9054,44.9208,20100.0
2011-01-14 13:00:00,58.14,58.16,58.12,58.16,11400.0,44.9208,44.9363,44.9054,44.9363,11400.0
2011-01-14 13:30:00,58.18,58.28,58.18,58.28,29300.0,44.9517,45.029,44.9517,45.029,29300.0
2011-01-14 14:00:00,58.26,58.31,58.26,58.3,27700.0,45.0136,45.0522,45.0136,45.0445,27700.0
2011-01-14 14:30:00,58.3,58.3,58.25,58.25,34800.0,45.0445,45.0445,45.0058,45.0058,34800.0
2011-01-14 15:00:00,58.26,58.31,58.24,58.25,28900.0,45.0136,45.0522,44.9981,45.0058,28900.0
2011-01-14 15:30:00,58.25,58.32,58.22,58.31,20400.0,45.0058,45.0599,44.9826,45.0522,20400.0
2011-01-18 09:30:00,58.22,58.31,58.13,58.19,98800.0,44.9826,45.0522,44.9131,44.9595,98800.0
2011-01-18 10:00:00,58.15,58.31,58.15,58.3,29800.0,44.9286,45.0522,44.9286,45.0445,29800.0
2011-01-18 10:30:00,58.29,58.3,58.17,58.19,20600.0,45.0367,45.0445,44.944,44.9595,20600.0
2011-01-18 11:00:00,58.2,58.29,58.2,58.29,30400.0,44.9672,45.0367,44.9672,45.0367,30400.0
2011-01-18 11:30:00,58.29,58.31,58.26,58.28,31000.0,45.0367,45.0522,45.0136,45.029,31000.0
2011-01-18 12:00:00,58.28,58.28,58.24,58.25,26800.0,45.029,45.029,44.9981,45.0058,26800.0
2011-01-18 12:30:00,58.25,58.3,58.24,58.29,8900.0,45.0058,45.0445,44.9981,45.0367,8900.0
2011-01-18 13:00:00,58.3,58.33,58.3,58.33,11400.0,45.0445,45.0676,45.0445,45.0676,11400.0
2011-01-18 13:30:00,58.33,58.37,58.32,58.33,109600.0,45.0676,45.0985,45.0599,45.0676,109600.0
2011-01-18 14:00:00,58.32,58.36,58.32,58.35,4800.0,45.0599,45.0908,45.0599,45.0831,4800.0
2011-01-18 14:30:00,58.37,58.38,58.32,58.35,16100.0,45.0985,45.1063,45.0599,45.0831,16100.0
2011-01-18 15:00:00,58.35,58.35,58.28,58.34,15500.0,45.0831,45.0831,45.029,45.0754,15500.0
2011-01-18 15:30:00,58.34,58.4,58.32,58.34,16300.0,45.0754,45.1217,45.0599,45.0754,16300.0
2011-01-19 09:30:00,58.33,58.37,58.16,58.2,69900.0,45.0676,45.0985,44.9363,44.9672,69900.0
2011-01-19 10:00:00,58.18,58.25,58.05,58.08,51800.0,44.9517,45.0058,44.8513,44.8745,51800.0
2011-01-19 10:30:00,58.07,58.08,57.97,58.06,22500.0,44.8668,44.8745,44.7895,44.859,22500.0
2011-01-19 11:00:00,58.05,58.05,57.96,58.0,27700.0,44.8513,44.8513,44.7818,44.8127,27700.0
2011-01-19 11:30:00,58.02,58.07,58.01,58.02,12800.0,44.8281,44.8668,44.8204,44.8281,12800.0
2011-01-19 12:00:00,58.04,58.06,58.0,58.0,13200.0,44.8436,44.859,44.8127,44.8127,13200.0
2011-01-19 12:30:00,57.98,57.98,57.86,57.9,27000.0,44.7972,44.7972,44.7045,44.7354,27000.0
2011-01-19 13:00:00,57.9,57.99,57.86,57.99,19700.0,44.7354,44.8049,44.7045,44.8049,19700.0
2011-01-19 13:30:00,58.0,58.02,57.94,57.96,7900.0,44.8127,44.8281,44.7663,44.7818,7900.0
2011-01-19 14:00:00,57.96,57.97,57.85,57.89,16200.0,44.7818,44.7895,44.6968,44.7277,16200.0
2011-01-19 14:30:00,57.89,57.91,57.74,57.81,44200.0,44.7277,44.7431,44.6118,44.6659,44200.0
2011-01-19 15:00:00,57.81,57.86,57.72,57.8,33200.0,44.6659,44.7045,44.5963,44.6581,33200.0
2011-01-19 15:30:00,57.8,57.87,57.71,57.87,108900.0,44.6581,44.7122,44.5886,44.7122,108900.0
2011-01-20 09:30:00,57.75,57.8,57.58,57.8,156900.0,44.6195,44.6581,44.4882,44.6581,156900.0
2011-01-20 10:00:00,57.8,57.84,57.51,57.62,88900.0,44.6581,44.689,44.4341,44.5191,88900.0
2011-01-20 10:30:00,57.61,57.64,57.44,57.46,1213800.0,44.5113,44.5345,44.38,44.3954,1213800.0
2011-01-20 11:00:00,57.46,57.57,57.45,57.49,894900.0,44.3954,44.4804,44.3877,44.4186,894900.0
2011-01-20 11:30:00,57.48,57.6,57.44,57.6,51300.0,44.4109,44.5036,44.38,44.5036,51300.0
2011-01-20 12:00:00,57.6,57.7,57.6,57.7,11000.0,44.5036,44.5809,44.5036,44.5809,11000.0
2011-01-20 12:30:00,57.68,57.77,57.68,57.75,25900.0,44.5654,44.635,44.5654,44.6195,25900.0
2011-01-20 13:00:00,57.73,57.73,57.65,57.67,32200.0,44.6041,44.6041,44.5422,44.5577,32200.0
2011-01-20 13:30:00,57.66,57.82,57.66,57.82,2532900.0,44.55,44.6736,44.55,44.6736,2532900.0
2011-01-20 14:00:00,57.81,57.92,57.78,57.9,46900.0,44.6659,44.7509,44.6427,44.7354,46900.0
2011-01-20 14:30:00,57.91,57.99,57.91,57.92,161500.0,44.7431,44.8049,44.7431,44.7509,161500.0
2011-01-20 15:00:00,57.92,57.92,57.77,57.78,98100.0,44.7509,44.7509,44.635,44.6427,98100.0
2011-01-20 15:30:00,57.76,57.87,57.73,57.87,58000.0,44.6272,44.7122,44.6041,44.7122,58000.0
2011-01-21 09:30:00,58.26,58.37,58.17,58.36,82700.0,45.0136,45.0985,44.944,45.0908,82700.0
2011-01-21 10:00:00,58.35,58.37,58.19,58.19,35600.0,45.0831,45.0985,44.9595,44.9595,35600.0
2011-01-21 10:30:00,58.17,58.2,58.13,58.15,24800.0,44.944,44.9672,44.9131,44.9286,24800.0
2011-01-21 11:00:00,58.13,58.19,58.07,58.13,20600.0,44.9131,44.9595,44.8668,44.9131,20600.0
2011-01-21 11:30:00,58.15,58.16,58.03,58.08,15400.0,44.9286,44.9363,44.8358,44.8745,15400.0
2011-01-21 12:00:00,58.08,58.19,58.05,58.19,23700.0,44.8745,44.9595,44.8513,44.9595,23700.0
2011-01-21 12:30:00,58.16,58.16,58.03,58.11,28200.0,44.9363,44.9363,44.8358,44.8977,28200.0
2011-01-21 13:00:00,58.1,58.17,58.08,58.13,19500.0,44.8899,44.944,44.8745,44.9131,19500.0
2011-01-21 13:30:00,58.14,58.18,58.12,58.14,17100.0,44.9208,44.9517,44.9054,44.9208,17100.0
2011-01-21 14:00:00,58.18,58.19,58.13,58.15,19300.0,44.9517,44.9595,44.9131,44.9286,19300.0
2011-01-21 14:30:00,58.15,58.22,58.14,58.17,79300.0,44.9286,44.9826,44.9208,44.944,79300.0
2011-01-21 15:00:00,58.16,58.2,58.13,58.14,72700.0,44.9363,44.9672,44.9131,44.9208,72700.0
2011-01-21 15:30:00,58.13,58.14,58.01,58.08,89500.0,44.9131,44.9208,44.8204,44.8745,89500.0
2011-01-24 09:30:00,57.99,58.2,57.99,58.06,289400.0,44.8049,44.9672,44.8049,44.859,289400.0
2011-01-24 10:00:00,58.07,58.21,58.04,58.19,55000.0,44.8668,44.9749,44.8436,44.9595,55000.0
2011-01-24 10:30:00,58.19,58.26,58.17,58.23,37600.0,44.9595,45.0136,44.944,44.9904,37600.0
2011-01-24 11:00:00,58.24,58.34,58.22,58.33,36000.0,44.9981,45.0754,44.9826,45.0676,36000.0
2011-01-24 11:30:00,58.33,58.36,58.29,58.34,27700.0,45.0676,45.0908,45.0367,45.0754,27700.0
2011-01-24 12:00:00,58.35,58.41,58.35,58.35,44500.0,45.0831,45.1294,45.0831,45.0831,44500.0
2011-01-24 12:30:00,58.37,58.4,58.33,58.33,26100.0,45.0985,45.1217,45.0676,45.0676,26100.0
2011-01-24 13:00:00,58.32,58.38,58.31,58.37,24900.0,45.0599,45.1063,45.0522,45.0985,24900.0
2011-01-24 13:30:00,58.37,58.41,58.35,58.37,37500.0,45.0985,45.1294,45.0831,45.0985,37500.0
2011-01-24 14:00:00,58.37,58.45,58.35,58.36,44500.0,45.0985,45.1604,45.0831,45.0908,44500.0
2011-01-24 14:30:00,58.38,58.39,58.31,58.32,65900.0,45.1063,45.114,45.0522,45.0599,65900.0
2011-01-24 15:00:00,58.31,58.34,58.25,58.25,44300.0,45.0522,45.0754,45.0058,45.0058,44300.0
2011-01-24 15:30:00,58.26,58.41,58.26,58.4,64300.0,45.0136,45.1294,45.0136,45.1217,64300.0
2011-01-25 09:30:00,58.19,58.43,58.18,58.41,93100.0,44.9595,45.1449,44.9517,45.1294,93100.0
2011-01-25 10:00:00,58.41,58.48,58.25,58.27,150500.0,45.1294,45.1835,45.0058,45.0213,150500.0
2011-01-25 10:30:00,58.28,58.39,58.28,58.37,44400.0,45.029,45.114,45.029,45.0985,44400.0
2011-01-25 11:00:00,58.37,58.38,58.09,58.1,184000.0,45.0985,45.1063,44.8822,44.8899,184000.0
2011-01-25 11:30:00,58.1,58.16,58.06,58.11,76800.0,44.8899,44.9363,44.859,44.8977,76800.0
2011-01-25 12:00:00,58.13,58.28,58.13,58.27,55200.0,44.9131,45.029,44.9131,45.0213,55200.0
2011-01-25 12:30:00,58.29,58.31,58.25,58.27,75300.0,45.0367,45.0522,45.0058,45.0213,75300.0
2011-01-25 13:00:00,58.27,58.28,58.15,58.17,83600.0,45.0213,45.029,44.9286,44.944,83600.0
2011-01-25 13:30:00,58.18,58.24,58.15,58.23,35700.0,44.9517,44.9981,44.9286,44.9904,35700.0
2011-01-25 14:00:00,58.21,58.22,57.96,58.0,207100.0,44.9749,44.9826,44.7818,44.8127,207100.0
2011-01-25 14:30:00,58.01,58.1,57.98,58.06,168100.0,44.8204,44.8899,44.7972,44.859,168100.0
2011-01-25 15:00:00,58.07,58.31,58.07,58.29,161900.0,44.8668,45.0522,44.8668,45.0367,161900.0
2011-01-25 15:30:00,58.3,58.45,58.21,58.45,162300.0,45.0445,45.1604,44.9749,45.1604,162300.0
2011-01-26 09:30:00,58.56,58.58,58.46,58.55,60500.0,45.2453,45.2608,45.1681,45.2376,60500.0
2011-01-26 10:00:00,58.55,58.72,58.5,58.71,125500.0,45.2376,45.369,45.199,45.3612,125500.0
2011-01-26 10:30:00,58.72,58.76,58.63,58.64,78600.0,45.369,45.3999,45.2994,45.3072,78600.0
2011-01-26 11:00:00,58.64,58.66,58.55,58.55,43000.0,45.3072,45.3226,45.2376,45.2376,43000.0
2011-01-26 11:30:00,58.55,58.63,58.53,58.59,35400.0,45.2376,45.2994,45.2222,45.2685,35400.0
2011-01-26 12:00:00,58.59,58.63,58.56,58.6,40200.0,45.2685,45.2994,45.2453,45.2762,40200.0
2011-01-26 12:30:00,58.62,58.69,58.62,58.67,47400.0,45.2917,45.3458,45.2917,45.3303,47400.0
2011-01-26 13:00:00,58.67,58.68,58.63,58.68,51600.0,45.3303,45.3381,45.2994,45.3381,51600.0
2011-01-26 13:30:00,58.68,58.73,58.64,58.69,72100.0,45.3381,45.3767,45.3072,45.3458,72100.0
2011-01-26 14:00:00,58.68,58.75,58.55,58.6,68900.0,45.3381,45.3921,45.2376,45.2762,68900.0
2011-01-26 14:30:00,58.6,58.76,58.58,58.71,136000.0,45.2762,45.3999,45.2608,45.3612,136000.0
2011-01-26 15:00:00,58.69,58.76,58.66,58.72,113200.0,45.3458,45.3999,45.3226,45.369,113200.0
2011-01-26 15:30:00,58.72,58.73,58.6,58.61,60200.0,45.369,45.3767,45.2762,45.284,60200.0
2011-01-27 09:30:00,58.63,58.71,58.54,58.69,107200.0,45.2994,45.3612,45.2299,45.3458,107200.0
2011-01-27 10:00:00,58.67,58.75,58.58,58.68,179200.0,45.3303,45.3921,45.2608,45.3381,179200.0
2011-01-27 10:30:00,58.69,58.73,58.65,58.68,71500.0,45.3458,45.3767,45.3149,45.3381,71500.0
2011-01-27 11:00:00,58.67,58.67,58.47,58.48,122100.0,45.3303,45.3303,45.1758,45.1835,122100.0
2011-01-27 11:30:00,58.5,58.57,58.47,58.56,79600.0,45.199,45.2531,45.1758,45.2453,79600.0
2011-01-27 12:00:00,58.56,58.6,58.54,58.6,74500.0,45.2453,45.2762,45.2299,45.2762,74500.0
2011-01-27 12:30:00,58.6,58.67,58.58,58.66,35000.0,45.2762,45.3303,45.2608,45.3226,35000.0
2011-01-27 13:00:00,58.66,58.67,58.62,58.64,45700.0,45.3226,45.3303,45.2917,45.3072,45700.0
2011-01-27 13:30:00,58.66,58.68,58.62,58.66,72900.0,45.3226,45.3381,45.2917,45.3226,72900.0
2011-01-27 14:00:00,58.65,58.68,58.59,58.59,52900.0,45.3149,45.3381,45.2685,45.2685,52900.0
2011-01-27 14:30:00,58.6,58.69,58.59,58.67,72100.0,45.2762,45.3458,45.2685,45.3303,72100.0
2011-01-27 15:00:00,58.67,58.69,58.61,58.68,126200.0,45.3303,45.3458,45.284,45.3381,126200.0
2011-01-27 15:30:00,58.68,58.77,58.63,58.69,211100.0,45.3381,45.4076,45.2994,45.3458,211100.0
2011-01-28 09:30:00,58.75,58.82,58.66,58.66,154100.0,45.3921,45.4462,45.3226,45.3226,154100.0
2011-01-28 10:00:00,58.65,58.65,58.36,58.39,225300.0,45.3149,45.3149,45.0908,45.114,225300.0
2011-01-28 10:30:00,58.38,58.4,58.19,58.21,263700.0,45.1063,45.1217,44.9595,44.9749,263700.0
2011-01-28 11:00:00,58.19,58.28,58.15,58.16,151700.0,44.9595,45.029,44.9286,44.9363,151700.0
2011-01-28 11:30:00,58.16,58.17,57.85,57.85,124400.0,44.9363,44.944,44.6968,44.6968,124400.0
2011-01-28 12:00:00,57.85,57.93,57.67,57.87,218200.0,44.6968,44.7586,44.5577,44.7122,218200.0
2011-01-28 12:30:00,57.85,57.97,57.83,57.89,91000.0,44.6968,44.7895,44.6813,44.7277,91000.0
2011-01-28 13:00:00,57.93,57.93,57.7,57.72,170200.0,44.7586,44.7586,44.5809,44.5963,170200.0
2011-01-28 13:30:00,57.75,57.9,57.67,57.9,66800.0,44.6195,44.7354,44.5577,44.7354,66800.0
2011-01-28 14:00:00,57.89,57.9,57.77,57.83,32600.0,44.7277,44.7354,44.635,44.6813,32600.0
2011-01-28 14:30:00,57.84,57.9,57.74,57.81,74800.0,44.689,44.7354,44.6118,44.6659,74800.0
2011-01-28 15:00:00,57.82,57.85,57.62,57.64,83800.0,44.6736,44.6968,44.5191,44.5345,83800.0
2011-01-28 15:30:00,57.64,57.73,57.6,57.69,388400.0,44.5345,44.6041,44.5036,44.5732,388400.0
2011-01-31 09:30:00,57.85,57.87,57.6,57.6,174500.0,44.6968,44.7122,44.5036,44.5036,174500.0
2011-01-31 10:00:00,57.64,57.8,57.62,57.78,132000.0,44.5345,44.6581,44.5191,44.6427,132000.0
2011-01-31 10:30:00,57.79,57.84,57.75,57.82,42700.0,44.6504,44.689,44.6195,44.6736,42700.0
2011-01-31 11:00:00,57.83,57.88,57.81,57.83,24400.0,44.6813,44.72,44.6659,44.6813,24400.0
2011-01-31 11:30:00,57.84,57.89,57.81,57.86,54300.0,44.689,44.7277,44.6659,44.7045,54300.0
2011-01-31 12:00:00,57.86,58.05,57.86,58.04,60500.0,44.7045,44.8513,44.7045,44.8436,60500.0
2011-01-31 12:30:00,58.05,58.05,57.95,57.98,39700.0,44.8513,44.8513,44.774,44.7972,39700.0
2011-01-31 13:00:00,57.99,58.03,57.97,57.97,101100.0,44.8049,44.8358,44.7895,44.7895,101100.0
2011-01-31 13:30:00,57.97,57.97,57.9,57.92,348300.0,44.7895,44.7895,44.7354,44.7509,348300.0
2011-01-31 14:00:00,57.93,57.96,57.85,57.85,39400.0,44.7586,44.7818,44.6968,44.6968,39400.0
2011-01-31 14:30:00,57.84,57.89,57.78,57.89,109100.0,44.689,44.7277,44.6427,44.7277,109100.0
2011-01-31 15:00:00,57.88,57.97,57.88,57.9,195000.0,44.72,44.7895,44.72,44.7354,195000.0
2011-01-31 15:30:00,57.9,58.04,57.9,58.04,180300.0,44.7354,44.8436,44.7354,44.8436,180300.0
2011-02-01 09:30:00,58.38,58.62,58.37,58.62,61100.0,45.1063,45.2917,45.0985,45.2917,61100.0
2011-02-01 10:00:00,58.62,58.73,58.55,58.69,115000.0,45.2917,45.3767,45.2376,45.3458,115000.0
2011-02-01 10:30:00,58.7,58.77,58.66,58.76,48900.0,45.3535,45.4076,45.3226,45.3999,48900.0
2011-02-01 11:00:00,58.77,58.81,58.73,58.75,320800.0,45.4076,45.4385,45.3767,45.3921,320800.0
2011-02-01 11:30:00,58.77,58.91,58.77,58.86,143100.0,45.4076,45.5158,45.4076,45.4771,143100.0
2011-02-01 12:00:00,58.84,58.99,58.84,58.98,61300.0,45.4617,45.5776,45.4617,45.5699,61300.0
2011-02-01 12:30:00,58.99,59.09,58.95,59.09,1179900.0,45.5776,45.6548,45.5467,45.6548,1179900.0
2011-02-01 13:00:00,59.09,59.11,59.04,59.09,160100.0,45.6548,45.6703,45.6162,45.6548,160100.0
2011-02-01 13:30:00,59.07,59.08,58.99,58.99,91700.0,45.6394,45.6471,45.5776,45.5776,91700.0
2011-02-01 14:00:00,59.0,59.04,58.99,59.01,83300.0,45.5853,45.6162,45.5776,45.593,83300.0
2011-02-01 14:30:00,59.01,59.06,58.97,59.05,57200.0,45.593,45.6317,45.5621,45.6239,57200.0
2011-02-01 15:00:00,59.06,59.07,59.0,59.07,32000.0,45.6317,45.6394,45.5853,45.6394,32000.0
2011-02-01 15:30:00,59.06,59.13,59.03,59.03,56900.0,45.6317,45.6857,45.6085,45.6085,56900.0
2011-02-02 09:30:00,58.9,59.02,58.88,59.0,133500.0,45.508,45.6008,45.4926,45.5853,133500.0
2011-02-02 10:00:00,59.0,59.02,58.86,58.98,141500.0,45.5853,45.6008,45.4771,45.5699,141500.0
2011-02-02 10:30:00,59.01,59.03,58.95,58.99,172900.0,45.593,45.6085,45.5467,45.5776,172900.0
2011-02-02 11:00:00,58.97,58.97,58.87,58.95,162000.0,45.5621,45.5621,45.4849,45.5467,162000.0
2011-02-02 11:30:00,58.94,58.98,58.92,58.96,63100.0,45.5389,45.5699,45.5235,45.5544,63100.0
2011-02-02 12:00:00,58.96,58.97,58.88,58.89,193300.0,45.5544,45.5621,45.4926,45.5003,193300.0
2011-02-02 12:30:00,58.88,58.96,58.87,58.95,40100.0,45.4926,45.5544,45.4849,45.5467,40100.0
2011-02-02 13:00:00,58.95,58.99,58.94,58.98,45700.0,45.5467,45.5776,45.5389,45.5699,45700.0
2011-02-02 13:30:00,58.98,58.99,58.92,58.94,85000.0,45.5699,45.5776,45.5235,45.5389,85000.0
2011-02-02 14:00:00,58.94,58.98,58.92,58.98,67000.0,45.5389,45.5699,45.5235,45.5699,67000.0
2011-02-02 14:30:00,58.97,59.02,58.94,59.0,29600.0,45.5621,45.6008,45.5389,45.5853,29600.0
2011-02-02 15:00:00,58.99,59.02,58.92,58.92,30000.0,45.5776,45.6008,45.5235,45.5235,30000.0
2011-02-02 15:30:00,58.91,58.93,58.84,58.89,70100.0,45.5158,45.5312,45.4617,45.5003,70100.0
2011-02-03 09:30:00,58.84,58.89,58.74,58.84,69900.0,45.4617,45.5003,45.3844,45.4617,69900.0
2011-02-03 10:00:00,58.85,58.86,58.52,58.62,278600.0,45.4694,45.4771,45.2144,45.2917,278600.0
2011-02-03 10:30:00,58.65,58.74,58.61,58.71,56300.0,45.3149,45.3844,45.284,45.3612,56300.0
2011-02-03 11:00:00,58.71,58.73,58.62,58.71,53100.0,45.3612,45.3767,45.2917,45.3612,53100.0
2011-02-03 11:30:00,58.71,58.84,58.71,58.84,22900.0,45.3612,45.4617,45.3612,45.4617,22900.0
2011-02-03 12:00:00,58.83,58.86,58.79,58.82,64000.0,45.454,45.4771,45.4231,45.4462,64000.0
2011-02-03 12:30:00,58.83,58.85,58.77,58.85,31500.0,45.454,45.4694,45.4076,45.4694,31500.0
2011-02-03 13:00:00,58.85,58.87,58.81,58.85,162400.0,45.4694,45.4849,45.4385,45.4694,162400.0
2011-02-03 13:30:00,58.85,58.85,58.78,58.82,91000.0,45.4694,45.4694,45.4153,45.4462,91000.0
2011-02-03 14:00:00,58.81,58.9,58.81,58.88,96400.0,45.4385,45.508,45.4385,45.4926,96400.0
2011-02-03 14:30:00,58.89,59.01,58.87,58.96,38300.0,45.5003,45.593,45.4849,45.5544,38300.0
2011-02-03 15:00:00,58.98,59.06,58.98,59.05,41200.0,45.5699,45.6317,45.5699,45.6239,41200.0
2011-02-03 15:30:00,59.06,59.12,59.03,59.03,68600.0,45.6317,45.678,45.6085,45.6085,68600.0
2011-02-04 09:30:00,59.03,59.1,58.84,58.96,97900.0,45.6085,45.6626,45.4617,45.5544,97900.0
2011-02-04 10:00:00,58.96,59.04,58.9,59.01,50000.0,45.5544,45.6162,45.508,45.593,50000.0
2011-02-04 10:30:00,59.01,59.01,58.75,58.84,76100.0,45.593,45.593,45.3921,45.4617,76100.0
2011-02-04 11:00:00,58.83,58.92,58.73,58.89,74900.0,45.454,45.5235,45.3767,45.5003,74900.0
2011-02-04 11:30:00,58.9,58.95,58.89,58.92,16800.0,45.508,45.5467,45.5003,45.5235,16800.0
2011-02-04 12:00:00,58.89,58.91,58.86,58.9,7800.0,45.5003,45.5158,45.4771,45.508,7800.0
2011-02-04 12:30:00,58.91,58.96,58.91,58.96,5900.0,45.5158,45.5544,45.5158,45.5544,5900.0
2011-02-04 13:00:00,58.96,59.02,58.94,59.01,28300.0,45.5544,45.6008,45.5389,45.593,28300.0
2011-02-04 13:30:00,59.0,59.01,58.96,59.01,9200.0,45.5853,45.593,45.5544,45.593,9200.0
2011-02-04 14:00:00,59.01,59.01,58.95,58.98,8300.0,45.593,45.593,45.5467,45.5699,8300.0
2011-02-04 14:30:00,58.99,59.0,58.92,59.0,11800.0,45.5776,45.5853,45.5235,45.5853,11800.0
2011-02-04 15:00:00,59.01,59.05,58.97,59.01,591500.0,45.593,45.6239,45.5621,45.593,591500.0
2011-02-04 15:30:00,59.03,59.11,59.02,59.1,81800.0,45.6085,45.6703,45.6008,45.6626,81800.0
2011-02-07 09:30:00,59.28,59.38,59.23,59.35,91400.0,45.8016,45.8789,45.763,45.8557,91400.0
2011-02-07 10:00:00,59.37,59.55,59.37,59.51,95800.0,45.8712,46.0103,45.8712,45.9793,95800.0
2011-02-07 10:30:00,59.53,59.59,59.51,59.57,36400.0,45.9948,46.0412,45.9793,46.0257,36400.0
2011-02-07 11:00:00,59.58,59.62,59.55,59.57,61900.0,46.0334,46.0643,46.0103,46.0257,61900.0
2011-02-07 11:30:00,59.59,59.65,59.59,59.59,29700.0,46.0412,46.0875,46.0412,46.0412,29700.0
2011-02-07 12:00:00,59.59,59.59,59.53,59.54,61700.0,46.0412,46.0412,45.9948,46.0025,61700.0
2011-02-07 12:30:00,59.56,59.61,59.55,59.56,28100.0,46.018,46.0566,46.0103,46.018,28100.0
2011-02-07 13:00:00,59.57,59.62,59.57,59.6,31600.0,46.0257,46.0643,46.0257,46.0489,31600.0
2011-02-07 13:30:00,59.6,59.61,59.57,59.61,19200.0,46.0489,46.0566,46.0257,46.0566,19200.0
2011-02-07 14:00:00,59.61,59.62,59.52,59.54,23200.0,46.0566,46.0643,45.9871,46.0025,23200.0
2011-02-07 14:30:00,59.53,59.56,59.46,59.49,41800.0,45.9948,46.018,45.9407,45.9639,41800.0
2011-02-07 15:00:00,59.5,59.53,59.4,59.48,53800.0,45.9716,45.9948,45.8944,45.9562,53800.0
2011-02-07 15:30:00,59.46,59.56,59.46,59.49,39700.0,45.9407,46.018,45.9407,45.9639,39700.0
2011-02-08 09:30:00,59.57,59.57,59.38,59.52,58100.0,46.0257,46.0257,45.8789,45.9871,58100.0
2011-02-08 10:00:00,59.54,59.66,59.53,59.62,83200.0,46.0025,46.0952,45.9948,46.0643,83200.0
2011-02-08 10:30:00,59.62,59.64,59.57,59.61,95700.0,46.0643,46.0798,46.0257,46.0566,95700.0
2011-02-08 11:00:00,59.61,59.64,59.54,59.61,75900.0,46.0566,46.0798,46.0025,46.0566,75900.0
2011-02-08 11:30:00,59.61,59.68,59.61,59.63,50300.0,46.0566,46.1107,46.0566,46.0721,50300.0
2011-02-08 12:00:00,59.66,59.68,59.62,59.68,36500.0,46.0952,46.1107,46.0643,46.1107,36500.0
2011-02-08 12:30:00,59.68,59.72,59.68,59.69,40400.0,46.1107,46.1416,46.1107,46.1184,40400.0
2011-02-08 13:00:00,59.67,59.68,59.61,59.62,47000.0,46.103,46.1107,46.0566,46.0643,47000.0
2011-02-08 13:30:00,59.62,59.65,59.59,59.63,100400.0,46.0643,46.0875,46.0412,46.0721,100400.0
2011-02-08 14:00:00,59.64,59.7,59.64,59.69,39300.0,46.0798,46.1261,46.0798,46.1184,39300.0
2011-02-08 14:30:00,59.71,59.75,59.65,59.67,51900.0,46.1339,46.1648,46.0875,46.103,51900.0
2011-02-08 15:00:00,59.67,59.77,59.67,59.73,45500.0,46.103,46.1802,46.103,46.1493,45500.0
2011-02-08 15:30:00,59.73,59.82,59.73,59.79,73900.0,46.1493,46.2189,46.1493,46.1957,73900.0
2011-02-09 09:30:00,59.63,59.72,59.6,59.68,343400.0,46.0721,46.1416,46.0489,46.1107,343400.0
2011-02-09 10:00:00,59.68,59.74,59.67,59.69,38500.0,46.1107,46.1571,46.103,46.1184,38500.0
2011-02-09 10:30:00,59.7,59.79,59.69,59.73,13000.0,46.1261,46.1957,46.1184,46.1493,13000.0
2011-02-09 11:00:00,59.74,59.74,59.49,59.51,45200.0,46.1571,46.1571,45.9639,45.9793,45200.0
2011-02-09 11:30:00,59.54,59.56,59.49,59.49,28300.0,46.0025,46.018,45.9639,45.9639,28300.0
2011-02-09 12:00:00,59.48,59.55,59.46,59.52,85900.0,45.9562,46.0103,45.9407,45.9871,85900.0
2011-02-09 12:30:00,59.53,59.58,59.53,59.55,10800.0,45.9948,46.0334,45.9948,46.0103,10800.0
2011-02-09 13:00:00,59.54,59.65,59.53,59.64,47300.0,46.0025,46.0875,45.9948,46.0798,47300.0
2011-02-09 13:30:00,59.64,59.64,59.57,59.57,11400.0,46.0798,46.0798,46.0257,46.0257,11400.0
2011-02-09 14:00:00,59.52,59.52,59.41,59.49,62100.0,45.9871,45.9871,45.9021,45.9639,62100.0
2011-02-09 14:30:00,59.48,59.49,59.35,59.41,33700.0,45.9562,45.9639,45.8557,45.9021,33700.0
2011-02-09 15:00:00,59.4,59.54,59.4,59.54,73000.0,45.8944,46.0025,45.8944,46.0025,73000.0
2011-02-09 15:30:00,59.54,59.67,59.51,59.67,60000.0,46.0025,46.103,45.9793,46.103,60000.0
2011-02-10 09:30:00,59.35,59.4,59.18,59.24,36700.0,45.8557,45.8944,45.7244,45.7707,36700.0
2011-02-10 10:00:00,59.24,59.46,59.16,59.42,106500.0,45.7707,45.9407,45.7089,45.9098,106500.0
2011-02-10 10:30:00,59.44,59.48,59.37,59.37,13000.0,45.9253,45.9562,45.8712,45.8712,13000.0
2011-02-10 11:00:00,59.37,59.5,59.36,59.5,35500.0,45.8712,45.9716,45.8635,45.9716,35500.0
2011-02-10 11:30:00,59.51,59.55,59.47,59.47,26700.0,45.9793,46.0103,45.9484,45.9484,26700.0
2011-02-10 12:00:00,59.46,59.49,59.45,59.49,8800.0,45.9407,45.9639,45.933,45.9639,8800.0
2011-02-10 12:30:00,59.49,59.51,59.41,59.41,38900.0,45.9639,45.9793,45.9021,45.9021,38900.0
2011-02-10 13:00:00,59.4,59.45,59.38,59.38,34100.0,45.8944,45.933,45.8789,45.8789,34100.0
2011-02-10 13:30:00,59.39,59.41,59.32,59.39,25400.0,45.8866,45.9021,45.8325,45.8866,25400.0
2011-02-10 14:00:00,59.38,59.46,59.35,59.45,45400.0,45.8789,45.9407,45.8557,45.933,45400.0
2011-02-10 14:30:00,59.44,59.48,59.39,59.4,106000.0,45.9253,45.9562,45.8866,45.8944,106000.0
2011-02-10 15:00:00,59.38,59.48,59.36,59.47,89400.0,45.8789,45.9562,45.8635,45.9484,89400.0
2011-02-10 15:30:00,59.49,59.58,59.35,59.53,172700.0,45.9639,46.0334,45.8557,45.9948,172700.0
2011-02-11 09:30:00,59.3,59.44,59.29,59.44,235900.0,45.8171,45.9253,45.8094,45.9253,235900.0
2011-02-11 10:00:00,59.46,59.52,59.42,59.52,67800.0,45.9407,45.9871,45.9098,45.9871,67800.0
2011-02-11 10:30:00,59.53,59.73,59.53,59.73,70000.0,45.9948,46.1493,45.9948,46.1493,70000.0
2011-02-11 11:00:00,59.71,59.88,59.68,59.76,134100.0,46.1339,46.2652,46.1107,46.1725,134100.0
2011-02-11 11:30:00,59.74,59.77,59.68,59.71,21900.0,46.1571,46.1802,46.1107,46.1339,21900.0
2011-02-11 12:00:00,59.69,59.72,59.58,59.63,107100.0,46.1184,46.1416,46.0334,46.0721,107100.0
2011-02-11 12:30:00,59.64,59.73,59.64,59.71,51400.0,46.0798,46.1493,46.0798,46.1339,51400.0
2011-02-11 13:00:00,59.71,59.77,59.7,59.73,43700.0,46.1339,46.1802,46.1261,46.1493,43700.0
2011-02-11 13:30:00,59.73,59.77,59.72,59.77,57800.0,46.1493,46.1802,46.1416,46.1802,57800.0
2011-02-11 14:00:00,59.77,59.84,59.76,59.83,73700.0,46.1802,46.2343,46.1725,46.2266,73700.0
2011-02-11 14:30:00,59.83,59.91,59.83,59.88,85000.0,46.2266,46.2884,46.2266,46.2652,85000.0
2011-02-11 15:00:00,59.88,59.93,59.86,59.88,71400.0,46.2652,46.3039,46.2498,46.2652,71400.0
2011-02-11 15:30:00,59.88,59.89,59.8,59.86,207000.0,46.2652,46.2729,46.2034,46.2498,207000.0
2011-02-14 09:30:00,59.79,59.87,59.78,59.82,61100.0,46.1957,46.2575,46.188,46.2189,61100.0
2011-02-14 10:00:00,59.83,59.91,59.83,59.87,82700.0,46.2266,46.2884,46.2266,46.2575,82700.0
2011-02-14 10:30:00,59.87,59.88,59.76,59.81,31700.0,46.2575,46.2652,46.1725,46.2111,31700.0
2011-02-14 11:00:00,59.8,59.89,59.79,59.87,54200.0,46.2034,46.2729,46.1957,46.2575,54200.0
2011-02-14 11:30:00,59.86,59.9,59.85,59.9,28100.0,46.2498,46.2807,46.242,46.2807,28100.0
2011-02-14 12:00:00,59.9,59.98,59.89,59.96,14400.0,46.2807,46.3425,46.2729,46.327,14400.0
2011-02-14 12:30:00,59.96,59.99,59.95,59.95,15400.0,46.327,46.3502,46.3193,46.3193,15400.0
2011-02-14 13:00:00,59.95,59.98,59.91,59.96,25000.0,46.3193,46.3425,46.2884,46.327,25000.0
2011-02-14 13:30:00,59.96,59.98,59.94,59.95,8700.0,46.327,46.3425,46.3116,46.3193,8700.0
2011-02-14 14:00:00,59.93,59.97,59.92,59.96,18000.0,46.3039,46.3348,46.2961,46.327,18000.0
2011-02-14 14:30:00,59.96,60.0,59.94,59.99,13800.0,46.327,46.3579,46.3116,46.3502,13800.0
2011-02-14 15:00:00,59.99,60.01,59.94,59.96,44300.0,46.3502,46.3657,46.3116,46.327,44300.0
2011-02-14 15:30:00,59.96,60.05,59.96,59.99,46500.0,46.327,46.3966,46.327,46.3502,46500.0
2011-02-15 09:30:00,59.87,59.91,59.79,59.89,74200.0,46.2575,46.2884,46.1957,46.2729,74200.0
2011-02-15 10:00:00,59.9,59.93,59.68,59.69,59300.0,46.2807,46.3039,46.1107,46.1184,59300.0
2011-02-15 10:30:00,59.71,59.82,59.71,59.79,10400.0,46.1339,46.2189,46.1339,46.1957,10400.0
2011-02-15 11:00:00,59.8,59.87,59.79,59.86,26900.0,46.2034,46.2575,46.1957,46.2498,26900.0
2011-02-15 11:30:00,59.85,59.86,59.77,59.8,25000.0,46.242,46.2498,46.1802,46.2034,25000.0
2011-02-15 12:00:00,59.78,59.86,59.76,59.86,11200.0,46.188,46.2498,46.1725,46.2498,11200.0
2011-02-15 12:30:00,59.86,59.89,59.83,59.85,13600.0,46.2498,46.2729,46.2266,46.242,13600.0
2011-02-15 13:00:00,59.84,59.86,59.8,59.82,23500.0,46.2343,46.2498,46.2034,46.2189,23500.0
2011-02-15 13:30:00,59.82,59.86,59.78,59.8,20900.0,46.2189,46.2498,46.188,46.2034,20900.0
2011-02-15 14:00:00,59.79,59.8,59.66,59.67,37800.0,46.1957,46.2034,46.0952,46.103,37800.0
2011-02-15 14:30:00,59.66,59.78,59.65,59.75,52000.0,46.0952,46.188,46.0875,46.1648,52000.0
2011-02-15 15:00:00,59.75,59.81,59.74,59.74,28800.0,46.1648,46.2111,46.1571,46.1571,28800.0
2011-02-15 15:30:00,59.75,59.85,59.71,59.84,43700.0,46.1648,46.242,46.1339,46.2343,43700.0
2011-02-16 09:30:00,60.05,60.06,59.95,60.05,136900.0,46.3966,46.4043,46.3193,46.3966,136900.0
2011-02-16 10:00:00,60.06,60.13,59.98,60.1,86000.0,46.4043,46.4584,46.3425,46.4352,86000.0
2011-02-16 10:30:00,60.1,60.23,60.1,60.23,150000.0,46.4352,46.5356,46.4352,46.5356,150000.0
2011-02-16 11:00:00,60.21,60.22,60.11,60.11,56500.0,46.5202,46.5279,46.4429,46.4429,56500.0
2011-02-16 11:30:00,60.12,60.15,60.07,60.11,31900.0,46.4507,46.4738,46.412,46.4429,31900.0
2011-02-16 12:00:00,60.13,60.13,59.88,60.0,68700.0,46.4584,46.4584,46.2652,46.3579,68700.0
2011-02-16 12:30:00,60.0,60.04,60.0,60.02,8700.0,46.3579,46.3888,46.3579,46.3734,8700.0
2011-02-16 13:00:00,60.03,60.09,60.03,60.06,31300.0,46.3811,46.4275,46.3811,46.4043,31300.0
2011-02-16 13:30:00,60.05,60.15,60.05,60.15,10000.0,46.3966,46.4738,46.3966,46.4738,10000.0
2011-02-16 14:00:00,60.13,60.16,60.04,60.06,16800.0,46.4584,46.4816,46.3888,46.4043,16800.0
2011-02-16 14:30:00,60.09,60.19,60.09,60.14,79800.0,46.4275,46.5047,46.4275,46.4661,79800.0
2011-02-16 15:00:00,60.14,60.2,60.13,60.14,42600.0,46.4661,46.5125,46.4584,46.4661,42600.0
2011-02-16 15:30:00,60.15,60.22,60.14,60.19,52300.0,46.4738,46.5279,46.4661,46.5047,52300.0
2011-02-17 09:30:00,60.0,60.03,59.95,60.03,105400.0,46.3579,46.3811,46.3193,46.3811,105400.0
2011-02-17 10:00:00,60.03,60.14,60.0,60.1,203100.0,46.3811,46.4661,46.3579,46.4352,203100.0
2011-02-17 10:30:00,60.1,60.13,60.06,60.07,70100.0,46.4352,46.4584,46.4043,46.412,70100.0
2011-02-17 11:00:00,60.11,60.24,60.1,60.24,50900.0,46.4429,46.5434,46.4352,46.5434,50900.0
2011-02-17 11:30:00,60.24,60.27,60.23,60.26,40000.0,46.5434,46.5665,46.5356,46.5588,40000.0
2011-02-17 12:00:00,60.25,60.25,60.22,60.25,14300.0,46.5511,46.5511,46.5279,46.5511,14300.0
2011-02-17 12:30:00,60.25,60.26,60.23,60.23,21200.0,46.5511,46.5588,46.5356,46.5356,21200.0
2011-02-17 13:00:00,60.24,60.35,60.23,60.34,39000.0,46.5434,46.6284,46.5356,46.6206,39000.0
2011-02-17 13:30:00,60.34,60.36,60.33,60.34,43300.0,46.6206,46.6361,46.6129,46.6206,43300.0
2011-02-17 14:00:00,60.34,60.4,60.3,60.33,233100.0,46.6206,46.667,46.5897,46.6129,233100.0
2011-02-17 14:30:00,60.33,60.35,60.3,60.35,29000.0,46.6129,46.6284,46.5897,46.6284,29000.0
2011-02-17 15:00:00,60.34,60.41,60.33,60.37,73400.0,46.6206,46.6747,46.6129,46.6438,73400.0
2011-02-17 15:30:00,60.37,60.39,60.32,60.32,184000.0,46.6438,46.6593,46.6052,46.6052,184000.0
2011-02-18 09:30:00,60.39,60.43,60.27,60.37,107200.0,46.6593,46.6902,46.5665,46.6438,107200.0
2011-02-18 10:00:00,60.36,60.39,60.31,60.36,147900.0,46.6361,46.6593,46.5975,46.6361,147900.0
2011-02-18 10:30:00,60.36,60.41,60.35,60.36,25100.0,46.6361,46.6747,46.6284,46.6361,25100.0
2011-02-18 11:00:00,60.34,60.43,60.34,60.42,24200.0,46.6206,46.6902,46.6206,46.6824,24200.0
2011-02-18 11:30:00,60.45,60.47,60.42,60.45,127800.0,46.7056,46.7211,46.6824,46.7056,127800.0
2011-02-18 12:00:00,60.45,60.5,60.44,60.48,23100.0,46.7056,46.7443,46.6979,46.7288,23100.0
2011-02-18 12:30:00,60.48,60.48,60.44,60.48,12700.0,46.7288,46.7288,46.6979,46.7288,12700.0
2011-02-18 13:00:00,60.48,60.48,60.41,60.43,23600.0,46.7288,46.7288,46.6747,46.6902,23600.0
2011-02-18 13:30:00,60.41,60.41,60.31,60.39,31300.0,46.6747,46.6747,46.5975,46.6593,31300.0
2011-02-18 14:00:00,60.4,60.41,60.27,60.27,56300.0,46.667,46.6747,46.5665,46.5665,56300.0
2011-02-18 14:30:00,60.27,60.39,60.27,60.37,47500.0,46.5665,46.6593,46.5665,46.6438,47500.0
2011-02-18 15:00:00,60.39,60.39,60.32,60.33,14600.0,46.6593,46.6593,46.6052,46.6129,14600.0
2011-02-18 15:30:00,60.33,60.46,60.29,60.44,63200.0,46.6129,46.7133,46.582,46.6979,63200.0
2011-02-22 09:30:00,59.76,60.08,59.69,60.06,110300.0,46.1725,46.4197,46.1184,46.4043,110300.0
2011-02-22 10:00:00,60.06,60.16,59.98,60.03,59400.0,46.4043,46.4816,46.3425,46.3811,59400.0
2011-02-22 10:30:00,60.02,60.13,60.01,60.06,34800.0,46.3734,46.4584,46.3657,46.4043,34800.0
2011-02-22 11:00:00,60.05,60.05,59.85,59.91,88000.0,46.3966,46.3966,46.242,46.2884,88000.0
2011-02-22 11:30:00,59.92,59.92,59.71,59.76,89700.0,46.2961,46.2961,46.1339,46.1725,89700.0
2011-02-22 12:00:00,59.75,59.75,59.65,59.69,35900.0,46.1648,46.1648,46.0875,46.1184,35900.0
2011-02-22 12:30:00,59.7,59.7,59.41,59.44,112400.0,46.1261,46.1261,45.9021,45.9253,112400.0
2011-02-22 13:00:00,59.42,59.5,59.3,59.37,118600.0,45.9098,45.9716,45.8171,45.8712,118600.0
2011-02-22 13:30:00,59.38,59.43,59.31,59.38,35600.0,45.8789,45.9175,45.8248,45.8789,35600.0
2011-02-22 14:00:00,59.41,59.44,59.29,59.41,67700.0,45.9021,45.9253,45.8094,45.9021,67700.0
2011-02-22 14:30:00,59.44,59.48,59.34,59.34,30200.0,45.9253,45.9562,45.848,45.848,30200.0
2011-02-22 15:00:00,59.36,59.39,59.16,59.18,53600.0,45.8635,45.8866,45.7089,45.7244,53600.0
2011-02-22 15:30:00,59.2,59.36,59.18,59.36,87600.0,45.7398,45.8635,45.7244,45.8635,87600.0
2011-02-23 09:30:00,59.34,59.44,59.23,59.23,105200.0,45.848,45.9253,45.763,45.763,105200.0
2011-02-23 10:00:00,59.25,59.38,59.11,59.32,1054800.0,45.7785,45.8789,45.6703,45.8325,1054800.0
2011-02-23 10:30:00,59.34,59.38,59.16,59.31,403800.0,45.848,45.8789,45.7089,45.8248,403800.0
2011-02-23 11:00:00,59.32,59.39,59.28,59.28,119100.0,45.8325,45.8866,45.8016,45.8016,119100.0
2011-02-23 11:30:00,59.26,59.26,59.07,59.09,810100.0,45.7862,45.7862,45.6394,45.6548,810100.0
2011-02-23 12:00:00,59.07,59.09,58.9,59.01,228400.0,45.6394,45.6548,45.508,45.593,228400.0
2011-02-23 12:30:00,59.01,59.07,58.92,59.01,56000.0,45.593,45.6394,45.5235,45.593,56000.0
2011-02-23 13:00:00,58.99,59.03,58.77,58.95,55600.0,45.5776,45.6085,45.4076,45.5467,55600.0
2011-02-23 13:30:00,58.93,59.08,58.88,59.05,77500.0,45.5312,45.6471,45.4926,45.6239,77500.0
2011-02-23 14:00:00,59.04,59.15,59.01,59.07,122700.0,45.6162,45.7012,45.593,45.6394,122700.0
2011-02-23 14:30:00,59.08,59.21,59.0,59.21,73900.0,45.6471,45.7476,45.5853,45.7476,73900.0
2011-02-23 15:00:00,59.21,59.31,59.16,59.18,73300.0,45.7476,45.8248,45.7089,45.7244,73300.0
2011-02-23 15:30:00,59.2,59.2,59.05,59.09,88000.0,45.7398,45.7398,45.6239,45.6548,88000.0
2011-02-24 09:30:00,58.97,59.11,58.93,59.06,64900.0,45.5621,45.6703,45.5312,45.6317,64900.0
2011-02-24 10:00:00,59.06,59.16,58.96,59.01,125500.0,45.6317,45.7089,45.5544,45.593,125500.0
2011-02-24 10:30:00,59.03,59.03,58.89,58.94,70100.0,45.6085,45.6085,45.5003,45.5389,70100.0
2011-02-24 11:00:00,58.92,59.01,58.81,58.98,122000.0,45.5235,45.593,45.4385,45.5699,122000.0
2011-02-24 11:30:00,58.98,58.99,58.75,58.81,90100.0,45.5699,45.5776,45.3921,45.4385,90100.0
2011-02-24 12:00:00,58.83,58.84,58.64,58.67,115500.0,45.454,45.4617,45.3072,45.3303,115500.0
2011-02-24 12:30:00,58.68,58.8,58.66,58.8,186200.0,45.3381,45.4308,45.3226,45.4308,186200.0
2011-02-24 13:00:00,58.78,58.85,58.64,58.68,60200.0,45.4153,45.4694,45.3072,45.3381,60200.0
2011-02-24 13:30:00,58.69,58.73,58.44,58.51,148600.0,45.3458,45.3767,45.1526,45.2067,148600.0
2011-02-24 14:00:00,58.53,58.88,58.52,58.82,194300.0,45.2222,45.4926,45.2144,45.4462,194300.0
2011-02-24 14:30:00,58.81,58.98,58.79,58.9,118800.0,45.4385,45.5699,45.4231,45.508,118800.0
2011-02-24 15:00:00,58.89,59.09,58.82,59.09,96200.0,45.5003,45.6548,45.4462,45.6548,96200.0
2011-02-24 15:30:00,59.09,59.12,58.93,58.97,81500.0,45.6548,45.678,45.5312,45.5621,81500.0
2011-02-25 09:30:00,59.22,59.36,59.16,59.35,66100.0,45.7553,45.8635,45.7089,45.8557,66100.0
2011-02-25 10:00:00,59.37,59.46,59.36,59.41,92900.0,45.8712,45.9407,45.8635,45.9021,92900.0
2011-02-25 10:30:00,59.4,59.48,59.38,59.44,79900.0,45.8944,45.9562,45.8789,45.9253,79900.0
2011-02-25 11:00:00,59.44,59.45,59.33,59.33,61400.0,45.9253,45.933,45.8403,45.8403,61400.0
2011-02-25 11:30:00,59.33,59.37,59.25,59.34,25500.0,45.8403,45.8712,45.7785,45.848,25500.0
2011-02-25 12:00:00,59.33,59.43,59.33,59.43,15200.0,45.8403,45.9175,45.8403,45.9175,15200.0
2011-02-25 12:30:00,59.41,59.45,59.39,59.44,25000.0,45.9021,45.933,45.8866,45.9253,25000.0
2011-02-25 13:00:00,59.45,59.55,59.43,59.52,22000.0,45.933,46.0103,45.9175,45.9871,22000.0
2011-02-25 13:30:00,59.51,59.54,59.46,59.48,13700.0,45.9793,46.0025,45.9407,45.9562,13700.0
2011-02-25 14:00:00,59.48,59.55,59.45,59.5,16300.0,45.9562,46.0103,45.933,45.9716,16300.0
2011-02-25 14:30:00,59.49,59.53,59.46,59.51,23900.0,45.9639,45.9948,45.9407,45.9793,23900.0
2011-02-25 15:00:00,59.49,59.52,59.43,59.47,29600.0,45.9639,45.9871,45.9175,45.9484,29600.0
2011-02-25 15:30:00,59.46,59.5,59.42,59.47,44800.0,45.9407,45.9716,45.9098,45.9484,44800.0
2011-02-28 09:30:00,59.67,59.89,59.67,59.85,54400.0,46.103,46.2729,46.103,46.242,54400.0
2011-02-28 10:00:00,59.86,59.95,59.83,59.93,51300.0,46.2498,46.3193,46.2266,46.3039,51300.0
2011-02-28 10:30:00,59.92,59.93,59.86,59.9,23900.0,46.2961,46.3039,46.2498,46.2807,23900.0
2011-02-28 11:00:00,59.91,59.92,59.79,59.8,45300.0,46.2884,46.2961,46.1957,46.2034,45300.0
2011-02-28 11:30:00,59.79,59.82,59.74,59.79,74200.0,46.1957,46.2189,46.1571,46.1957,74200.0
2011-02-28 12:00:00,59.78,59.81,59.76,59.8,122600.0,46.188,46.2111,46.1725,46.2034,122600.0
2011-02-28 12:30:00,59.82,59.84,59.69,59.69,26100.0,46.2189,46.2343,46.1184,46.1184,26100.0
2011-02-28 13:00:00,59.7,59.7,59.58,59.62,69400.0,46.1261,46.1261,46.0334,46.0643,69400.0
2011-02-28 13:30:00,59.63,59.7,59.61,59.61,60500.0,46.0721,46.1261,46.0566,46.0566,60500.0
2011-02-28 14:00:00,59.61,59.73,59.58,59.73,12700.0,46.0566,46.1493,46.0334,46.1493,12700.0
2011-02-28 14:30:00,59.73,59.78,59.71,59.78,15700.0,46.1493,46.188,46.1339,46.188,15700.0
2011-02-28 15:00:00,59.78,59.82,59.72,59.81,77700.0,46.188,46.2189,46.1416,46.2111,77700.0
2011-02-28 15:30:00,59.82,59.9,59.78,59.9,188600.0,46.2189,46.2807,46.188,46.2807,188600.0
2011-03-01 09:30:00,60.16,60.16,59.89,59.93,41300.0,46.4816,46.4816,46.2729,46.3039,41300.0
2011-03-01 10:00:00,59.92,59.97,59.62,59.62,159200.0,46.2961,46.3348,46.0643,46.0643,159200.0
2011-03-01 10:30:00,59.56,59.75,59.53,59.75,36900.0,46.018,46.1648,45.9948,46.1648,36900.0
2011-03-01 11:00:00,59.78,59.78,59.62,59.63,32100.0,46.188,46.188,46.0643,46.0721,32100.0
2011-03-01 11:30:00,59.59,59.61,59.42,59.43,104200.0,46.0412,46.0566,45.9098,45.9175,104200.0
2011-03-01 12:00:00,59.42,59.46,59.3,59.3,55200.0,45.9098,45.9407,45.8171,45.8171,55200.0
2011-03-01 12:30:00,59.34,59.47,59.34,59.41,13800.0,45.848,45.9484,45.848,45.9021,13800.0
2011-03-01 13:00:00,59.4,59.42,59.22,59.24,49100.0,45.8944,45.9098,45.7553,45.7707,49100.0
2011-03-01 13:30:00,59.25,59.32,59.19,59.28,38200.0,45.7785,45.8325,45.7321,45.8016,38200.0
2011-03-01 14:00:00,59.25,59.29,59.06,59.06,58700.0,45.7785,45.8094,45.6317,45.6317,58700.0
2011-03-01 14:30:00,59.07,59.19,59.03,59.08,80200.0,45.6394,45.7321,45.6085,45.6471,80200.0
2011-03-01 15:00:00,59.09,59.17,59.0,59.09,39200.0,45.6548,45.7167,45.5853,45.6548,39200.0
2011-03-01 15:30:00,59.07,59.14,58.94,58.94,66800.0,45.6394,45.6935,45.5389,45.5389,66800.0
2011-03-02 09:30:00,58.83,59.07,58.83,59.07,107300.0,45.454,45.6394,45.454,45.6394,107300.0
2011-03-02 10:00:00,59.07,59.13,59.02,59.06,32600.0,45.6394,45.6857,45.6008,45.6317,32600.0
2011-03-02 10:30:00,59.02,59.26,59.02,59.2,53300.0,45.6008,45.7862,45.6008,45.7398,53300.0
2011-03-02 11:00:00,59.21,59.29,59.1,59.1,46500.0,45.7476,45.8094,45.6626,45.6626,46500.0
2011-03-02 11:30:00,59.11,59.12,58.85,58.85,83700.0,45.6703,45.678,45.4694,45.4694,83700.0
2011-03-02 12:00:00,58.82,58.99,58.8,58.98,43200.0,45.4462,45.5776,45.4308,45.5699,43200.0
2011-03-02 12:30:00,59.01,59.11,59.01,59.07,24400.0,45.593,45.6703,45.593,45.6394,24400.0
2011-03-02 13:00:00,59.05,59.14,59.0,59.05,35500.0,45.6239,45.6935,45.5853,45.6239,35500.0
2011-03-02 13:30:00,59.04,59.07,58.92,58.97,24600.0,45.6162,45.6394,45.5235,45.5621,24600.0
2011-03-02 14:00:00,58.97,59.11,58.9,59.03,34800.0,45.5621,45.6703,45.508,45.6085,34800.0
2011-03-02 14:30:00,59.03,59.21,59.01,59.16,68200.0,45.6085,45.7476,45.593,45.7089,68200.0
2011-03-02 15:00:00,59.16,59.24,59.11,59.11,24400.0,45.7089,45.7707,45.6703,45.6703,24400.0
2011-03-02 15:30:00,59.1,59.1,58.96,59.01,32200.0,45.6626,45.6626,45.5544,45.593,32200.0
2011-03-03 09:30:00,59.51,59.79,59.51,59.74,30400.0,45.9793,46.1957,45.9793,46.1571,30400.0
2011-03-03 10:00:00,59.73,59.77,59.64,59.64,35600.0,46.1493,46.1802,46.0798,46.0798,35600.0
2011-03-03 10:30:00,59.66,59.83,59.61,59.74,49300.0,46.0952,46.2266,46.0566,46.1571,49300.0
2011-03-03 11:00:00,59.77,59.82,59.75,59.79,34200.0,46.1802,46.2189,46.1648,46.1957,34200.0
2011-03-03 11:30:00,59.78,59.87,59.74,59.86,2900.0,46.188,46.2575,46.1571,46.2498,2900.0
2011-03-03 12:00:00,59.85,59.85,59.8,59.82,4300.0,46.242,46.242,46.2034,46.2189,4300.0
2011-03-03 12:30:00,59.82,59.89,59.82,59.89,4400.0,46.2189,46.2729,46.2189,46.2729,4400.0
2011-03-03 13:00:00,59.89,59.91,59.87,59.87,10500.0,46.2729,46.2884,46.2575,46.2575,10500.0
2011-03-03 13:30:00,59.86,59.92,59.85,59.89,33000.0,46.2498,46.2961,46.242,46.2729,33000.0
2011-03-03 14:00:00,59.91,60.03,59.91,59.96,54500.0,46.2884,46.3811,46.2884,46.327,54500.0
2011-03-03 14:30:00,59.96,60.06,59.96,60.06,10000.0,46.327,46.4043,46.327,46.4043,10000.0
2011-03-03 15:00:00,60.04,60.07,60.0,60.0,6100.0,46.3888,46.412,46.3579,46.3579,6100.0
2011-03-03 15:30:00,60.0,60.07,59.98,60.02,29300.0,46.3579,46.412,46.3425,46.3734,29300.0
2011-03-04 09:30:00,59.93,60.0,59.86,59.91,59100.0,46.3039,46.3579,46.2498,46.2884,59100.0
2011-03-04 10:00:00,59.92,59.94,59.56,59.65,128800.0,46.2961,46.3116,46.018,46.0875,128800.0
2011-03-04 10:30:00,59.63,59.72,59.61,59.71,42900.0,46.0721,46.1416,46.0566,46.1339,42900.0
2011-03-04 11:00:00,59.71,59.71,59.56,59.58,27300.0,46.1339,46.1339,46.018,46.0334,27300.0
2011-03-04 11:30:00,59.6,59.7,59.47,59.47,82700.0,46.0489,46.1261,45.9484,45.9484,82700.0
2011-03-04 12:00:00,59.46,59.46,59.19,59.24,88300.0,45.9407,45.9407,45.7321,45.7707,88300.0
2011-03-04 12:30:00,59.24,59.29,59.16,59.26,27800.0,45.7707,45.8094,45.7089,45.7862,27800.0
2011-03-04 13:00:00,59.3,59.31,59.2,59.24,16900.0,45.8171,45.8248,45.7398,45.7707,16900.0
2011-03-04 13:30:00,59.27,59.35,59.15,59.19,32600.0,45.7939,45.8557,45.7012,45.7321,32600.0
2011-03-04 14:00:00,59.22,59.24,59.15,59.21,15600.0,45.7553,45.7707,45.7012,45.7476,15600.0
2011-03-04 14:30:00,59.22,59.34,59.22,59.34,28500.0,45.7553,45.848,45.7553,45.848,28500.0
2011-03-04 15:00:00,59.36,59.41,59.15,59.19,34700.0,45.8635,45.9021,45.7012,45.7321,34700.0
2011-03-04 15:30:00,59.16,59.53,59.13,59.49,58100.0,45.7089,45.9948,45.6857,45.9639,58100.0
2011-03-07 09:30:00,59.76,59.78,59.62,59.73,39600.0,46.1725,46.188,46.0643,46.1493,39600.0
2011-03-07 10:00:00,59.74,59.78,59.51,59.6,22300.0,46.1571,46.188,45.9793,46.0489,22300.0
2011-03-07 10:30:00,59.62,59.62,59.3,59.34,56800.0,46.0643,46.0643,45.8171,45.848,56800.0
2011-03-07 11:00:00,59.33,59.33,59.19,59.2,54600.0,45.8403,45.8403,45.7321,45.7398,54600.0
2011-03-07 11:30:00,59.19,59.2,58.98,59.05,35000.0,45.7321,45.7398,45.5699,45.6239,35000.0
2011-03-07 12:00:00,59.05,59.12,59.0,59.02,28800.0,45.6239,45.678,45.5853,45.6008,28800.0
2011-03-07 12:30:00,59.03,59.07,58.91,58.91,38200.0,45.6085,45.6394,45.5158,45.5158,38200.0
2011-03-07 13:00:00,58.9,58.94,58.81,58.9,20400.0,45.508,45.5389,45.4385,45.508,20400.0
2011-03-07 13:30:00,58.9,58.98,58.87,58.93,23000.0,45.508,45.5699,45.4849,45.5312,23000.0
2011-03-07 14:00:00,58.91,59.07,58.88,59.04,21400.0,45.5158,45.6394,45.4926,45.6162,21400.0
2011-03-07 14:30:00,59.0,59.04,58.94,59.03,8700.0,45.5853,45.6162,45.5389,45.6085,8700.0
2011-03-07 15:00:00,58.99,59.18,58.94,59.15,65500.0,45.5776,45.7244,45.5389,45.7012,65500.0
2011-03-07 15:30:00,59.13,59.25,59.04,59.09,65400.0,45.6857,45.7785,45.6162,45.6548,65400.0
2011-03-08 09:30:00,59.19,59.23,58.98,59.15,75400.0,45.7321,45.763,45.5699,45.7012,75400.0
2011-03-08 10:00:00,59.18,59.48,59.18,59.4,89700.0,45.7244,45.9562,45.7244,45.8944,89700.0
2011-03-08 10:30:00,59.4,59.49,59.34,59.46,22500.0,45.8944,45.9639,45.848,45.9407,22500.0
2011-03-08 11:00:00,59.42,59.6,59.39,59.6,64700.0,45.9098,46.0489,45.8866,46.0489,64700.0
2011-03-08 11:30:00,59.63,59.74,59.61,59.74,15500.0,46.0721,46.1571,46.0566,46.1571,15500.0
2011-03-08 12:00:00,59.75,59.77,59.7,59.72,22200.0,46.1648,46.1802,46.1261,46.1416,22200.0
2011-03-08 12:30:00,59.71,59.73,59.64,59.66,5600.0,46.1339,46.1493,46.0798,46.0952,5600.0
2011-03-08 13:00:00,59.67,59.69,59.65,59.68,71700.0,46.103,46.1184,46.0875,46.1107,71700.0
2011-03-08 13:30:00,59.65,59.7,59.65,59.69,2600.0,46.0875,46.1261,46.0875,46.1184,2600.0
2011-03-08 14:00:00,59.68,59.68,59.55,59.6,56700.0,46.1107,46.1107,46.0103,46.0489,56700.0
2011-03-08 14:30:00,59.57,59.71,59.53,59.7,29600.0,46.0257,46.1339,45.9948,46.1261,29600.0
2011-03-08 15:00:00,59.68,59.75,59.62,59.68,12500.0,46.1107,46.1648,46.0643,46.1107,12500.0
2011-03-08 15:30:00,59.67,59.73,59.59,59.59,41500.0,46.103,46.1493,46.0412,46.0412,41500.0
2011-03-09 09:30:00,59.55,59.55,59.28,59.4,79300.0,46.0103,46.0103,45.8016,45.8944,79300.0
2011-03-09 10:00:00,59.38,59.63,59.32,59.61,45300.0,45.8789,46.0721,45.8325,46.0566,45300.0
2011-03-09 10:30:00,59.61,59.61,59.27,59.31,85400.0,46.0566,46.0566,45.7939,45.8248,85400.0
2011-03-09 11:00:00,59.3,59.42,59.23,59.38,128600.0,45.8171,45.9098,45.763,45.8789,128600.0
2011-03-09 11:30:00,59.35,59.59,59.3,59.56,31900.0,45.8557,46.0412,45.8171,46.018,31900.0
2011-03-09 12:00:00,59.59,59.73,59.53,59.56,74000.0,46.0412,46.1493,45.9948,46.018,74000.0
2011-03-09 12:30:00,59.55,59.69,59.52,59.58,57800.0,46.0103,46.1184,45.9871,46.0334,57800.0
2011-03-09 13:00:00,59.59,59.62,59.49,59.61,30600.0,46.0412,46.0643,45.9639,46.0566,30600.0
2011-03-09 13:30:00,59.6,59.61,59.46,59.51,24100.0,46.0489,46.0566,45.9407,45.9793,24100.0
2011-03-09 14:00:00,59.54,59.59,59.51,59.52,39700.0,46.0025,46.0412,45.9793,45.9871,39700.0
2011-03-09 14:30:00,59.51,59.6,59.42,59.57,15000.0,45.9793,46.0489,45.9098,46.0257,15000.0
2011-03-09 15:00:00,59.56,59.63,59.54,59.55,12600.0,46.018,46.0721,46.0025,46.0103,12600.0
2011-03-09 15:30:00,59.57,59.59,59.47,59.52,40700.0,46.0257,46.0412,45.9484,45.9871,40700.0
2011-03-10 09:30:00,58.97,58.97,58.57,58.62,165400.0,45.5621,45.5621,45.2531,45.2917,165400.0
2011-03-10 10:00:00,58.66,58.67,58.46,58.56,64000.0,45.3226,45.3303,45.1681,45.2453,64000.0
2011-03-10 10:30:00,58.53,58.72,58.48,58.68,2200500.0,45.2222,45.369,45.1835,45.3381,2200500.0
2011-03-10 11:00:00,58.69,58.75,58.62,58.7,66500.0,45.3458,45.3921,45.2917,45.3535,66500.0
2011-03-10 11:30:00,58.69,58.85,58.67,58.85,19600.0,45.3458,45.4694,45.3303,45.4694,19600.0
2011-03-10 12:00:00,58.83,58.85,58.65,58.67,249600.0,45.454,45.4694,45.3149,45.3303,249600.0
2011-03-10 12:30:00,58.7,58.81,58.64,58.81,139700.0,45.3535,45.4385,45.3072,45.4385,139700.0
2011-03-10 13:00:00,58.82,58.88,58.62,58.63,96000.0,45.4462,45.4926,45.2917,45.2994,96000.0
2011-03-10 13:30:00,58.62,58.7,58.37,58.53,2234300.0,45.2917,45.3535,45.0985,45.2222,2234300.0
2011-03-10 14:00:00,58.57,58.65,58.55,58.58,18300.0,45.2531,45.3149,45.2376,45.2608,18300.0
2011-03-10 14:30:00,58.57,58.74,58.57,58.64,24000.0,45.2531,45.3844,45.2531,45.3072,24000.0
2011-03-10 15:00:00,58.64,58.65,58.4,58.43,27900.0,45.3072,45.3149,45.1217,45.1449,27900.0
2011-03-10 15:30:00,58.45,58.63,58.4,58.46,48300.0,45.1604,45.2994,45.1217,45.1681,48300.0
2011-03-11 09:30:00,58.18,58.55,58.18,58.49,223500.0,44.9517,45.2376,44.9517,45.1913,223500.0
2011-03-11 10:00:00,58.49,58.56,58.34,58.45,67600.0,45.1913,45.2453,45.0754,45.1604,67600.0
2011-03-11 10:30:00,58.45,58.52,58.4,58.52,63400.0,45.1604,45.2144,45.1217,45.2144,63400.0
2011-03-11 11:00:00,58.52,58.55,58.41,58.54,49900.0,45.2144,45.2376,45.1294,45.2299,49900.0
2011-03-11 11:30:00,58.49,58.72,58.49,58.67,22400.0,45.1913,45.369,45.1913,45.3303,22400.0
2011-03-11 12:00:00,58.71,58.8,58.68,58.76,35800.0,45.3612,45.4308,45.3381,45.3999,35800.0
2011-03-11 12:30:00,58.72,58.74,58.68,58.74,5100.0,45.369,45.3844,45.3381,45.3844,5100.0
2011-03-11 13:00:00,58.74,58.74,58.59,58.65,69600.0,45.3844,45.3844,45.2685,45.3149,69600.0
2011-03-11 13:30:00,58.65,58.73,58.63,58.67,139200.0,45.3149,45.3767,45.2994,45.3303,139200.0
2011-03-11 14:00:00,58.67,58.83,58.65,58.81,41300.0,45.3303,45.454,45.3149,45.4385,41300.0
2011-03-11 14:30:00,58.83,58.88,58.81,58.85,44000.0,45.454,45.4926,45.4385,45.4694,44000.0
2011-03-11 15:00:00,58.85,59.03,58.85,58.98,86700.0,45.4694,45.6085,45.4694,45.5699,86700.0
2011-03-11 15:30:00,59.03,59.03,58.81,58.81,66100.0,45.6085,45.6085,45.4385,45.4385,66100.0
2011-03-14 09:30:00,58.4,58.58,58.38,58.54,36200.0,45.1217,45.2608,45.1063,45.2299,36200.0
2011-03-14 10:00:00,58.59,58.61,58.41,58.46,6800.0,45.2685,45.284,45.1294,45.1681,6800.0
2011-03-14 10:30:00,58.44,58.44,58.25,58.29,28300.0,45.1526,45.1526,45.0058,45.0367,28300.0
2011-03-14 11:00:00,58.27,58.33,58.11,58.14,155900.0,45.0213,45.0676,44.8977,44.9208,155900.0
2011-03-14 11:30:00,58.1,58.17,58.04,58.13,66100.0,44.8899,44.944,44.8436,44.9131,66100.0
2011-03-14 12:00:00,58.14,58.17,58.08,58.1,11600.0,44.9208,44.944,44.8745,44.8899,11600.0
2011-03-14 12:30:00,58.13,58.13,58.0,58.09,8500.0,44.9131,44.9131,44.8127,44.8822,8500.0
2011-03-14 13:00:00,58.17,58.19,58.15,58.16,42900.0,44.944,44.9595,44.9286,44.9363,42900.0
2011-03-14 13:30:00,58.17,58.23,58.06,58.18,10000.0,44.944,44.9904,44.859,44.9517,10000.0
2011-03-14 14:00:00,58.19,58.38,58.19,58.35,16100.0,44.9595,45.1063,44.9595,45.0831,16100.0
2011-03-14 14:30:00,58.34,58.34,58.18,58.22,9200.0,45.0754,45.0754,44.9517,44.9826,9200.0
2011-03-14 15:00:00,58.22,58.4,58.18,58.32,25700.0,44.9826,45.1217,44.9517,45.0599,25700.0
2011-03-14 15:30:00,58.33,58.56,58.31,58.5,110900.0,45.0676,45.2453,45.0522,45.199,110900.0
2011-03-15 09:30:00,56.98,57.31,56.88,57.04,78300.0,44.0246,44.2796,43.9473,44.0709,78300.0
2011-03-15 10:00:00,57.04,57.41,57.04,57.41,48800.0,44.0709,44.3568,44.0709,44.3568,48800.0
2011-03-15 10:30:00,57.46,57.52,57.34,57.43,267000.0,44.3954,44.4418,44.3027,44.3723,267000.0
2011-03-15 11:00:00,57.42,57.46,57.3,57.45,91200.0,44.3645,44.3954,44.2718,44.3877,91200.0
2011-03-15 11:30:00,57.47,57.53,57.4,57.49,32000.0,44.4032,44.4495,44.3491,44.4186,32000.0
2011-03-15 12:00:00,57.48,57.76,57.48,57.75,83600.0,44.4109,44.6272,44.4109,44.6195,83600.0
2011-03-15 12:30:00,57.72,57.72,57.45,57.56,31500.0,44.5963,44.5963,44.3877,44.4727,31500.0
2011-03-15 13:00:00,57.58,57.59,57.45,57.51,53900.0,44.4882,44.4959,44.3877,44.4341,53900.0
2011-03-15 13:30:00,57.51,57.63,57.51,57.62,18700.0,44.4341,44.5268,44.4341,44.5191,18700.0
2011-03-15 14:00:00,57.64,57.84,57.48,57.84,209800.0,44.5345,44.689,44.4109,44.689,209800.0
2011-03-15 14:30:00,57.82,57.91,57.73,57.77,57600.0,44.6736,44.7431,44.6041,44.635,57600.0
2011-03-15 15:00:00,57.76,58.03,57.76,57.98,41200.0,44.6272,44.8358,44.6272,44.7972,41200.0
2011-03-15 15:30:00,57.99,58.11,57.79,57.79,96100.0,44.8049,44.8977,44.6504,44.6504,96100.0
2011-03-16 09:30:00,57.61,57.61,57.3,57.46,72400.0,44.5113,44.5113,44.2718,44.3954,72400.0
2011-03-16 10:00:00,57.46,57.57,57.43,57.52,22200.0,44.3954,44.4804,44.3723,44.4418,22200.0
2011-03-16 10:30:00,57.54,57.64,57.32,57.32,1769800.0,44.4573,44.5345,44.2873,44.2873,1769800.0
2011-03-16 11:00:00,57.31,57.32,56.73,57.18,442200.0,44.2796,44.2873,43.8314,44.1791,442200.0
2011-03-16 11:30:00,57.2,57.28,56.97,56.99,178900.0,44.1946,44.2564,44.0169,44.0323,178900.0
2011-03-16 12:00:00,56.96,57.03,56.78,57.01,139200.0,44.0091,44.0632,43.8701,44.0478,139200.0
2011-03-16 12:30:00,57.02,57.06,56.86,57.0,93100.0,44.0555,44.0864,43.9319,44.04,93100.0
2011-03-16 13:00:00,56.99,57.06,56.8,56.86,68200.0,44.0323,44.0864,43.8855,43.9319,68200.0
2011-03-16 13:30:00,56.87,56.87,56.69,56.74,97600.0,43.9396,43.9396,43.8005,43.8392,97600.0
2011-03-16 14:00:00,56.71,56.72,56.2,56.5,159700.0,43.816,43.8237,43.4219,43.6537,159700.0
2011-03-16 14:30:00,56.5,57.02,56.46,56.91,149700.0,43.6537,44.0555,43.6228,43.9705,149700.0
2011-03-16 15:00:00,56.87,57.01,56.67,56.74,171500.0,43.9396,44.0478,43.7851,43.8392,171500.0
2011-03-16 15:30:00,56.67,56.76,56.53,56.59,510500.0,43.7851,43.8546,43.6769,43.7233,510500.0
2011-03-17 09:30:00,57.43,57.43,57.18,57.22,58300.0,44.3723,44.3723,44.1791,44.21,58300.0
2011-03-17 10:00:00,57.25,57.56,57.2,57.49,97200.0,44.2332,44.4727,44.1946,44.4186,97200.0
2011-03-17 10:30:00,57.51,57.55,57.43,57.46,43200.0,44.4341,44.465,44.3723,44.3954,43200.0
2011-03-17 11:00:00,57.48,57.57,57.31,57.33,16000.0,44.4109,44.4804,44.2796,44.295,16000.0
2011-03-17 11:30:00,57.4,57.42,57.25,57.26,28100.0,44.3491,44.3645,44.2332,44.2409,28100.0
2011-03-17 12:00:00,57.28,57.42,57.24,57.39,27300.0,44.2564,44.3645,44.2255,44.3414,27300.0
2011-03-17 12:30:00,57.42,57.47,57.33,57.36,55600.0,44.3645,44.4032,44.295,44.3182,55600.0
2011-03-17 13:00:00,57.36,57.45,57.16,57.16,47300.0,44.3182,44.3877,44.1637,44.1637,47300.0
2011-03-17 13:30:00,57.16,57.25,57.0,57.11,155400.0,44.1637,44.2332,44.04,44.125,155400.0
2011-03-17 14:00:00,57.11,57.18,57.02,57.13,68700.0,44.125,44.1791,44.0555,44.1405,68700.0
2011-03-17 14:30:00,57.14,57.34,57.13,57.28,52300.0,44.1482,44.3027,44.1405,44.2564,52300.0
2011-03-17 15:00:00,57.29,57.39,57.21,57.22,75000.0,44.2641,44.3414,44.2023,44.21,75000.0
2011-03-17 15:30:00,57.21,57.52,57.18,57.35,223800.0,44.2023,44.4418,44.1791,44.3105,223800.0
2011-03-18 09:30:00,58.01,58.06,57.9,57.96,62000.0,44.8204,44.859,44.7354,44.7818,62000.0
2011-03-18 10:00:00,57.96,57.97,57.74,57.74,48500.0,44.7818,44.7895,44.6118,44.6118,48500.0
2011-03-18 10:30:00,57.74,57.88,57.7,57.85,19900.0,44.6118,44.72,44.5809,44.6968,19900.0
2011-03-18 11:00:00,57.87,57.98,57.69,57.69,20900.0,44.7122,44.7972,44.5732,44.5732,20900.0
2011-03-18 11:30:00,57.69,57.86,57.66,57.73,59700.0,44.5732,44.7045,44.55,44.6041,59700.0
2011-03-18 12:00:00,57.77,57.87,57.76,57.82,8900.0,44.635,44.7122,44.6272,44.6736,8900.0
2011-03-18 12:30:00,57.8,57.83,57.71,57.72,12900.0,44.6581,44.6813,44.5886,44.5963,12900.0
2011-03-18 13:00:00,57.72,57.83,57.72,57.77,28400.0,44.5963,44.6813,44.5963,44.635,28400.0
2011-03-18 13:30:00,57.78,57.83,57.74,57.76,27000.0,44.6427,44.6813,44.6118,44.6272,27000.0
2011-03-18 14:00:00,57.73,57.76,57.57,57.63,18500.0,44.6041,44.6272,44.4804,44.5268,18500.0
2011-03-18 14:30:00,57.64,57.7,57.48,57.5,23800.0,44.5345,44.5809,44.4109,44.4264,23800.0
2011-03-18 15:00:00,57.51,57.56,57.47,57.49,133900.0,44.4341,44.4727,44.4032,44.4186,133900.0
2011-03-18 15:30:00,57.51,57.63,57.5,57.57,62600.0,44.4341,44.5268,44.4264,44.4804,62600.0
2011-03-21 09:30:00,58.39,58.54,58.23,58.49,51300.0,45.114,45.2299,44.9904,45.1913,51300.0
2011-03-21 10:00:00,58.46,58.6,58.46,58.54,25800.0,45.1681,45.2762,45.1681,45.2299,25800.0
2011-03-21 10:30:00,58.55,58.56,58.44,58.44,15200.0,45.2376,45.2453,45.1526,45.1526,15200.0
2011-03-21 11:00:00,58.47,58.56,58.47,58.49,23100.0,45.1758,45.2453,45.1758,45.1913,23100.0
2011-03-21 11:30:00,58.49,58.5,58.43,58.47,8100.0,45.1913,45.199,45.1449,45.1758,8100.0
2011-03-21 12:00:00,58.46,58.54,58.45,58.54,18200.0,45.1681,45.2299,45.1604,45.2299,18200.0
2011-03-21 12:30:00,58.54,58.54,58.44,58.45,15800.0,45.2299,45.2299,45.1526,45.1604,15800.0
2011-03-21 13:00:00,58.45,58.47,58.39,58.41,14700.0,45.1604,45.1758,45.114,45.1294,14700.0
2011-03-21 13:30:00,58.4,58.48,58.38,58.48,18300.0,45.1217,45.1835,45.1063,45.1835,18300.0
2011-03-21 14:00:00,58.5,58.5,58.45,58.48,19400.0,45.199,45.199,45.1604,45.1835,19400.0
2011-03-21 14:30:00,58.49,58.53,58.42,58.42,36500.0,45.1913,45.2222,45.1372,45.1372,36500.0
2011-03-21 15:00:00,58.43,58.47,58.32,58.35,119900.0,45.1449,45.1758,45.0599,45.0831,119900.0
2011-03-21 15:30:00,58.36,58.47,58.36,58.46,52300.0,45.0908,45.1758,45.0908,45.1681,52300.0
2011-03-22 09:30:00,58.45,58.51,58.33,58.35,76100.0,45.1604,45.2067,45.0676,45.0831,76100.0
2011-03-22 10:00:00,58.37,58.51,58.35,58.51,16100.0,45.0985,45.2067,45.0831,45.2067,16100.0
2011-03-22 10:30:00,58.46,58.47,58.3,58.3,21900.0,45.1681,45.1758,45.0445,45.0445,21900.0
2011-03-22 11:00:00,58.26,58.32,58.26,58.31,45100.0,45.0136,45.0599,45.0136,45.0522,45100.0
2011-03-22 11:30:00,58.31,58.41,58.3,58.4,13600.0,45.0522,45.1294,45.0445,45.1217,13600.0
2011-03-22 12:00:00,58.4,58.46,58.35,58.4,13900.0,45.1217,45.1681,45.0831,45.1217,13900.0
2011-03-22 12:30:00,58.39,58.39,58.33,58.36,12900.0,45.114,45.114,45.0676,45.0908,12900.0
2011-03-22 13:00:00,58.34,58.34,58.29,58.29,10600.0,45.0754,45.0754,45.0367,45.0367,10600.0
2011-03-22 13:30:00,58.28,58.39,58.27,58.36,15800.0,45.029,45.114,45.0213,45.0908,15800.0
2011-03-22 14:00:00,58.37,58.39,58.22,58.24,81300.0,45.0985,45.114,44.9826,44.9981,81300.0
2011-03-22 14:30:00,58.24,58.34,58.23,58.31,45600.0,44.9981,45.0754,44.9904,45.0522,45600.0
2011-03-22 15:00:00,58.32,58.34,58.27,58.31,33300.0,45.0599,45.0754,45.0213,45.0522,33300.0
2011-03-22 15:30:00,58.32,58.35,58.26,58.26,56600.0,45.0599,45.0831,45.0136,45.0136,56600.0
2011-03-23 09:30:00,58.11,58.17,57.98,58.1,69900.0,44.8977,44.944,44.7972,44.8899,69900.0
2011-03-23 10:00:00,58.07,58.12,57.86,57.97,65900.0,44.8668,44.9054,44.7045,44.7895,65900.0
2011-03-23 10:30:00,57.96,58.02,57.91,57.94,25400.0,44.7818,44.8281,44.7431,44.7663,25400.0
2011-03-23 11:00:00,57.98,58.1,57.97,58.08,12100.0,44.7972,44.8899,44.7895,44.8745,12100.0
2011-03-23 11:30:00,58.12,58.16,58.05,58.05,16100.0,44.9054,44.9363,44.8513,44.8513,16100.0
2011-03-23 12:00:00,58.09,58.24,58.04,58.23,14200.0,44.8822,44.9981,44.8436,44.9904,14200.0
2011-03-23 12:30:00,58.24,58.27,58.21,58.24,5700.0,44.9981,45.0213,44.9749,44.9981,5700.0
2011-03-23 13:00:00,58.23,58.27,58.21,58.25,11600.0,44.9904,45.0213,44.9749,45.0058,11600.0
2011-03-23 13:30:00,58.27,58.41,58.27,58.37,37900.0,45.0213,45.1294,45.0213,45.0985,37900.0
2011-03-23 14:00:00,58.36,58.36,58.3,58.35,16300.0,45.0908,45.0908,45.0445,45.0831,16300.0
2011-03-23 14:30:00,58.34,58.53,58.32,58.49,47000.0,45.0754,45.2222,45.0599,45.1913,47000.0
2011-03-23 15:00:00,58.48,58.59,58.44,58.56,22300.0,45.1835,45.2685,45.1526,45.2453,22300.0
2011-03-23 15:30:00,58.57,58.58,58.44,58.46,28400.0,45.2531,45.2608,45.1526,45.1681,28400.0
2011-03-24 09:30:00,58.77,58.77,58.52,58.55,53500.0,45.4076,45.4076,45.2144,45.2376,53500.0
2011-03-24 10:00:00,58.53,58.62,58.47,58.6,10900.0,45.2222,45.2917,45.1758,45.2762,10900.0
2011-03-24 10:30:00,58.62,58.85,58.62,58.85,30000.0,45.2917,45.4694,45.2917,45.4694,30000.0
2011-03-24 11:00:00,58.84,58.87,58.8,58.82,37800.0,45.4617,45.4849,45.4308,45.4462,37800.0
2011-03-24 11:30:00,58.82,58.88,58.82,58.86,14500.0,45.4462,45.4926,45.4462,45.4771,14500.0
2011-03-24 12:00:00,58.86,58.94,58.85,58.92,12300.0,45.4771,45.5389,45.4694,45.5235,12300.0
2011-03-24 12:30:00,58.91,58.91,58.76,58.78,68200.0,45.5158,45.5158,45.3999,45.4153,68200.0
2011-03-24 13:00:00,58.79,58.85,58.78,58.85,24300.0,45.4231,45.4694,45.4153,45.4694,24300.0
2011-03-24 13:30:00,58.86,58.88,58.75,58.84,15100.0,45.4771,45.4926,45.3921,45.4617,15100.0
2011-03-24 14:00:00,58.84,58.91,58.84,58.89,15200.0,45.4617,45.5158,45.4617,45.5003,15200.0
2011-03-24 14:30:00,58.89,58.96,58.88,58.9,16300.0,45.5003,45.5544,45.4926,45.508,16300.0
2011-03-24 15:00:00,58.91,59.03,58.88,59.0,28800.0,45.5158,45.6085,45.4926,45.5853,28800.0
2011-03-24 15:30:00,58.99,59.0,58.91,58.92,39300.0,45.5776,45.5853,45.5158,45.5235,39300.0
2011-03-25 09:30:00,58.83,58.88,58.73,58.78,59700.0,45.6504,45.6892,45.5728,45.6116,59700.0
2011-03-25 10:00:00,58.79,58.87,58.74,58.86,67700.0,45.6193,45.6814,45.5805,45.6736,67700.0
2011-03-25 10:30:00,58.87,59.02,58.87,59.01,62300.0,45.6814,45.7978,45.6814,45.79,62300.0
2011-03-25 11:00:00,59.01,59.04,58.97,58.98,75200.0,45.79,45.8133,45.759,45.7668,75200.0
2011-03-25 11:30:00,59.0,59.06,58.98,59.01,35300.0,45.7823,45.8288,45.7668,45.79,35300.0
2011-03-25 12:00:00,59.02,59.07,59.01,59.04,31300.0,45.7978,45.8366,45.79,45.8133,31300.0
2011-03-25 12:30:00,59.04,59.04,58.96,58.96,30300.0,45.8133,45.8133,45.7512,45.7512,30300.0
2011-03-25 13:00:00,58.97,58.98,58.9,58.96,26100.0,45.759,45.7668,45.7047,45.7512,26100.0
2011-03-25 13:30:00,58.96,59.01,58.92,58.93,45100.0,45.7512,45.79,45.7202,45.728,45100.0
2011-03-25 14:00:00,58.94,58.97,58.87,58.88,29700.0,45.7357,45.759,45.6814,45.6892,29700.0
2011-03-25 14:30:00,58.87,58.96,58.85,58.94,36000.0,45.6814,45.7512,45.6659,45.7357,36000.0
2011-03-25 15:00:00,58.94,58.97,58.88,58.89,74300.0,45.7357,45.759,45.6892,45.6969,74300.0
2011-03-25 15:30:00,58.89,58.95,58.81,58.84,102100.0,45.6969,45.7435,45.6348,45.6581,102100.0
2011-03-28 09:30:00,58.99,59.11,58.92,59.09,22000.0,45.7745,45.8676,45.7202,45.8521,22000.0
2011-03-28 10:00:00,59.07,59.14,59.03,59.13,30000.0,45.8366,45.8909,45.8056,45.8832,30000.0
2011-03-28 10:30:00,59.11,59.17,59.05,59.06,23100.0,45.8676,45.9142,45.8211,45.8288,23100.0
2011-03-28 11:00:00,59.05,59.06,59.0,59.05,12500.0,45.8211,45.8288,45.7823,45.8211,12500.0
2011-03-28 11:30:00,59.06,59.07,58.96,59.0,53500.0,45.8288,45.8366,45.7512,45.7823,53500.0
2011-03-28 12:00:00,59.0,59.03,58.97,58.98,9700.0,45.7823,45.8056,45.759,45.7668,9700.0
2011-03-28 12:30:00,58.99,59.01,58.99,59.01,10900.0,45.7745,45.79,45.7745,45.79,10900.0
2011-03-28 13:00:00,59.01,59.06,59.01,59.04,3400.0,45.79,45.8288,45.79,45.8133,3400.0
2011-03-28 13:30:00,59.05,59.06,59.0,59.01,5000.0,45.8211,45.8288,45.7823,45.79,5000.0
2011-03-28 14:00:00,58.99,58.99,58.95,58.97,5300.0,45.7745,45.7745,45.7435,45.759,5300.0
2011-03-28 14:30:00,58.98,59.04,58.97,58.98,10600.0,45.7668,45.8133,45.759,45.7668,10600.0
2011-03-28 15:00:00,58.97,59.02,58.96,58.99,18500.0,45.759,45.7978,45.7512,45.7745,18500.0
2011-03-28 15:30:00,58.97,58.99,58.75,58.76,44000.0,45.759,45.7745,45.5883,45.596,44000.0
2011-03-29 09:30:00,58.72,58.73,58.55,58.61,59500.0,45.565,45.5728,45.4331,45.4796,59500.0
2011-03-29 10:00:00,58.58,58.85,58.58,58.81,49400.0,45.4564,45.6659,45.4564,45.6348,49400.0
2011-03-29 10:30:00,58.81,58.86,58.76,58.83,15400.0,45.6348,45.6736,45.596,45.6504,15400.0
2011-03-29 11:00:00,58.83,58.96,58.82,58.95,131400.0,45.6504,45.7512,45.6426,45.7435,131400.0
2011-03-29 11:30:00,58.97,58.98,58.94,58.95,100000.0,45.759,45.7668,45.7357,45.7435,100000.0
2011-03-29 12:00:00,58.97,59.01,58.92,58.92,84700.0,45.759,45.79,45.7202,45.7202,84700.0
2011-03-29 12:30:00,58.91,58.97,58.9,58.97,78000.0,45.7124,45.759,45.7047,45.759,78000.0
2011-03-29 13:00:00,58.96,58.99,58.92,58.94,44900.0,45.7512,45.7745,45.7202,45.7357,44900.0
2011-03-29 13:30:00,58.94,58.96,58.91,58.95,78300.0,45.7357,45.7512,45.7124,45.7435,78300.0
2011-03-29 14:00:00,58.95,59.06,58.95,59.01,72700.0,45.7435,45.8288,45.7435,45.79,72700.0
2011-03-29 14:30:00,59.01,59.09,59.0,59.09,101100.0,45.79,45.8521,45.7823,45.8521,101100.0
2011-03-29 15:00:00,59.09,59.1,59.02,59.09,109600.0,45.8521,45.8599,45.7978,45.8521,109600.0
2011-03-29 15:30:00,59.11,59.14,59.06,59.12,90500.0,45.8676,45.8909,45.8288,45.8754,90500.0
2011-03-30 09:30:00,59.49,59.5,59.37,59.5,35100.0,46.1625,46.1703,46.0694,46.1703,35100.0
2011-03-30 10:00:00,59.5,59.52,59.36,59.37,28400.0,46.1703,46.1858,46.0616,46.0694,28400.0
2011-03-30 10:30:00,59.38,59.51,59.38,59.5,41700.0,46.0771,46.178,46.0771,46.1703,41700.0
2011-03-30 11:00:00,59.5,59.5,59.46,59.48,31900.0,46.1703,46.1703,46.1392,46.1547,31900.0
2011-03-30 11:30:00,59.49,59.54,59.49,59.49,26900.0,46.1625,46.2013,46.1625,46.1625,26900.0
2011-03-30 12:00:00,59.51,59.64,59.5,59.61,23200.0,46.178,46.2789,46.1703,46.2556,23200.0
2011-03-30 12:30:00,59.6,59.62,59.58,59.61,6000.0,46.2479,46.2634,46.2323,46.2556,6000.0
2011-03-30 13:00:00,59.62,59.69,59.62,59.62,11800.0,46.2634,46.3177,46.2634,46.2634,11800.0
2011-03-30 13:30:00,59.63,59.66,59.59,59.6,7100.0,46.2711,46.2944,46.2401,46.2479,7100.0
2011-03-30 14:00:00,59.62,59.66,59.6,59.64,28300.0,46.2634,46.2944,46.2479,46.2789,28300.0
2011-03-30 14:30:00,59.66,59.66,59.58,59.59,83900.0,46.2944,46.2944,46.2323,46.2401,83900.0
2011-03-30 15:00:00,59.59,59.61,59.56,59.56,73900.0,46.2401,46.2556,46.2168,46.2168,73900.0
2011-03-30 15:30:00,59.55,59.6,59.47,59.48,105400.0,46.2091,46.2479,46.147,46.1547,105400.0
2011-03-31 09:30:00,59.34,59.55,59.34,59.44,34700.0,46.0461,46.2091,46.0461,46.1237,34700.0
2011-03-31 10:00:00,59.45,59.54,59.39,59.51,23700.0,46.1315,46.2013,46.0849,46.178,23700.0
2011-03-31 10:30:00,59.51,59.57,59.49,59.53,11800.0,46.178,46.2246,46.1625,46.1935,11800.0
2011-03-31 11:00:00,59.51,59.51,59.41,59.41,36600.0,46.178,46.178,46.1004,46.1004,36600.0
2011-03-31 11:30:00,59.41,59.44,59.35,59.38,40100.0,46.1004,46.1237,46.0539,46.0771,40100.0
2011-03-31 12:00:00,59.39,59.48,59.39,59.48,9300.0,46.0849,46.1547,46.0849,46.1547,9300.0
2011-03-31 12:30:00,59.5,59.53,59.46,59.53,23200.0,46.1703,46.1935,46.1392,46.1935,23200.0
2011-03-31 13:00:00,59.53,59.54,59.5,59.52,9600.0,46.1935,46.2013,46.1703,46.1858,9600.0
2011-03-31 13:30:00,59.52,59.55,59.5,59.5,12400.0,46.1858,46.2091,46.1703,46.1703,12400.0
2011-03-31 14:00:00,59.49,59.54,59.46,59.46,32800.0,46.1625,46.2013,46.1392,46.1392,32800.0
2011-03-31 14:30:00,59.44,59.51,59.44,59.51,18000.0,46.1237,46.178,46.1237,46.178,18000.0
2011-03-31 15:00:00,59.51,59.51,59.45,59.48,39100.0,46.178,46.178,46.1315,46.1547,39100.0
2011-03-31 15:30:00,59.47,59.5,59.34,59.34,176100.0,46.147,46.1703,46.0461,46.0461,176100.0
2011-04-01 09:30:00,59.76,59.76,59.49,59.52,124800.0,46.372,46.372,46.1625,46.1858,124800.0
2011-04-01 10:00:00,59.54,59.75,59.54,59.71,133500.0,46.2013,46.3643,46.2013,46.3332,133500.0
2011-04-01 10:30:00,59.77,59.77,59.67,59.72,44700.0,46.3798,46.3798,46.3022,46.341,44700.0
2011-04-01 11:00:00,59.75,59.8,59.7,59.76,20400.0,46.3643,46.4031,46.3255,46.372,20400.0
2011-04-01 11:30:00,59.78,59.81,59.74,59.78,17900.0,46.3875,46.4108,46.3565,46.3875,17900.0
2011-04-01 12:00:00,59.79,59.82,59.78,59.78,26400.0,46.3953,46.4186,46.3875,46.3875,26400.0
2011-04-01 12:30:00,59.77,59.78,59.72,59.75,29900.0,46.3798,46.3875,46.341,46.3643,29900.0
2011-04-01 13:00:00,59.74,59.74,59.68,59.69,26100.0,46.3565,46.3565,46.3099,46.3177,26100.0
2011-04-01 13:30:00,59.7,59.73,59.69,59.73,19800.0,46.3255,46.3487,46.3177,46.3487,19800.0
2011-04-01 14:00:00,59.74,59.76,59.73,59.74,24100.0,46.3565,46.372,46.3487,46.3565,24100.0
2011-04-01 14:30:00,59.74,59.74,59.56,59.6,83200.0,46.3565,46.3565,46.2168,46.2479,83200.0
2011-04-01 15:00:00,59.58,59.58,59.42,59.5,163500.0,46.2323,46.2323,46.1082,46.1703,163500.0
2011-04-01 15:30:00,59.5,59.61,59.48,59.53,179100.0,46.1703,46.2556,46.1547,46.1935,179100.0
2011-04-04 09:30:00,59.65,59.76,59.61,59.65,66200.0,46.2867,46.372,46.2556,46.2867,66200.0
2011-04-04 10:00:00,59.65,59.69,59.56,59.62,34300.0,46.2867,46.3177,46.2168,46.2634,34300.0
2011-04-04 10:30:00,59.64,59.69,59.58,59.58,62800.0,46.2789,46.3177,46.2323,46.2323,62800.0
2011-04-04 11:00:00,59.6,59.64,59.55,59.64,43100.0,46.2479,46.2789,46.2091,46.2789,43100.0
2011-04-04 11:30:00,59.65,59.67,59.62,59.63,49500.0,46.2867,46.3022,46.2634,46.2711,49500.0
2011-04-04 12:00:00,59.64,59.66,59.62,59.62,31700.0,46.2789,46.2944,46.2634,46.2634,31700.0
2011-04-04 12:30:00,59.63,59.63,59.54,59.58,48700.0,46.2711,46.2711,46.2013,46.2323,48700.0
2011-04-04 13:00:00,59.58,59.61,59.58,59.6,16100.0,46.2323,46.2556,46.2323,46.2479,16100.0
2011-04-04 13:30:00,59.59,59.59,59.46,59.49,56700.0,46.2401,46.2401,46.1392,46.1625,56700.0
2011-04-04 14:00:00,59.5,59.55,59.46,59.52,62500.0,46.1703,46.2091,46.1392,46.1858,62500.0
2011-04-04 14:30:00,59.52,59.56,59.52,59.52,34600.0,46.1858,46.2168,46.1858,46.1858,34600.0
2011-04-04 15:00:00,59.52,59.6,59.47,59.58,87200.0,46.1858,46.2479,46.147,46.2323,87200.0
2011-04-04 15:30:00,59.58,59.61,59.53,59.61,97300.0,46.2323,46.2556,46.1935,46.2556,97300.0
2011-04-05 09:30:00,59.4,59.59,59.4,59.55,113800.0,46.0927,46.2401,46.0927,46.2091,113800.0
2011-04-05 10:00:00,59.54,59.67,59.48,59.66,192200.0,46.2013,46.3022,46.1547,46.2944,192200.0
2011-04-05 10:30:00,59.66,59.74,59.65,59.66,42100.0,46.2944,46.3565,46.2867,46.2944,42100.0
2011-04-05 11:00:00,59.7,59.72,59.65,59.7,27200.0,46.3255,46.341,46.2867,46.3255,27200.0
2011-04-05 11:30:00,59.7,59.78,59.66,59.78,27400.0,46.3255,46.3875,46.2944,46.3875,27400.0
2011-04-05 12:00:00,59.76,59.79,59.73,59.73,47200.0,46.372,46.3953,46.3487,46.3487,47200.0
2011-04-05 12:30:00,59.75,59.78,59.71,59.77,20500.0,46.3643,46.3875,46.3332,46.3798,20500.0
2011-04-05 13:00:00,59.76,59.81,59.76,59.77,41800.0,46.372,46.4108,46.372,46.3798,41800.0
2011-04-05 13:30:00,59.78,59.8,59.76,59.76,21500.0,46.3875,46.4031,46.372,46.372,21500.0
2011-04-05 14:00:00,59.76,59.8,59.69,59.75,42900.0,46.372,46.4031,46.3177,46.3643,42900.0
2011-04-05 14:30:00,59.76,59.76,59.64,59.7,31300.0,46.372,46.372,46.2789,46.3255,31300.0
2011-04-05 15:00:00,59.68,59.7,59.57,59.62,26600.0,46.3099,46.3255,46.2246,46.2634,26600.0
2011-04-05 15:30:00,59.61,59.62,59.53,59.55,69900.0,46.2556,46.2634,46.1935,46.2091,69900.0
2011-04-06 09:30:00,59.88,59.91,59.81,59.83,77800.0,46.4651,46.4884,46.4108,46.4263,77800.0
2011-04-06 10:00:00,59.83,59.88,59.73,59.83,71000.0,46.4263,46.4651,46.3487,46.4263,71000.0
2011-04-06 10:30:00,59.81,59.88,59.77,59.85,69600.0,46.4108,46.4651,46.3798,46.4419,69600.0
2011-04-06 11:00:00,59.83,59.83,59.67,59.72,69000.0,46.4263,46.4263,46.3022,46.341,69000.0
2011-04-06 11:30:00,59.74,59.78,59.64,59.64,87600.0,46.3565,46.3875,46.2789,46.2789,87600.0
2011-04-06 12:00:00,59.61,59.69,59.6,59.67,57200.0,46.2556,46.3177,46.2479,46.3022,57200.0
2011-04-06 12:30:00,59.66,59.69,59.61,59.66,49800.0,46.2944,46.3177,46.2556,46.2944,49800.0
2011-04-06 13:00:00,59.64,59.73,59.64,59.7,54200.0,46.2789,46.3487,46.2789,46.3255,54200.0
2011-04-06 13:30:00,59.71,59.73,59.67,59.72,54100.0,46.3332,46.3487,46.3022,46.341,54100.0
2011-04-06 14:00:00,59.72,59.76,59.69,59.69,69800.0,46.341,46.372,46.3177,46.3177,69800.0
2011-04-06 14:30:00,59.69,59.8,59.69,59.77,262500.0,46.3177,46.4031,46.3177,46.3798,262500.0
2011-04-06 15:00:00,59.77,59.84,59.76,59.79,53600.0,46.3798,46.4341,46.372,46.3953,53600.0
2011-04-06 15:30:00,59.79,59.85,59.78,59.8,99600.0,46.3953,46.4419,46.3875,46.4031,99600.0
2011-04-07 09:30:00,59.77,59.93,59.74,59.92,33600.0,46.3798,46.5039,46.3565,46.4962,33600.0
2011-04-07 10:00:00,59.93,59.94,59.82,59.83,76600.0,46.5039,46.5117,46.4186,46.4263,76600.0
2011-04-07 10:30:00,59.82,59.83,59.4,59.69,79500.0,46.4186,46.4263,46.0927,46.3177,79500.0
2011-04-07 11:00:00,59.64,59.73,59.58,59.62,51500.0,46.2789,46.3487,46.2323,46.2634,51500.0
2011-04-07 11:30:00,59.62,59.65,59.42,59.65,54200.0,46.2634,46.2867,46.1082,46.2867,54200.0
2011-04-07 12:00:00,59.62,59.71,59.6,59.68,45000.0,46.2634,46.3332,46.2479,46.3099,45000.0
2011-04-07 12:30:00,59.66,59.78,59.66,59.73,48700.0,46.2944,46.3875,46.2944,46.3487,48700.0
2011-04-07 13:00:00,59.72,59.72,59.59,59.59,20600.0,46.341,46.341,46.2401,46.2401,20600.0
2011-04-07 13:30:00,59.57,59.63,59.5,59.54,40100.0,46.2246,46.2711,46.1703,46.2013,40100.0
2011-04-07 14:00:00,59.59,59.59,59.51,59.51,46800.0,46.2401,46.2401,46.178,46.178,46800.0
2011-04-07 14:30:00,59.53,59.65,59.52,59.64,31300.0,46.1935,46.2867,46.1858,46.2789,31300.0
2011-04-07 15:00:00,59.61,59.69,59.6,59.63,14100.0,46.2556,46.3177,46.2479,46.2711,14100.0
2011-04-07 15:30:00,59.61,59.72,59.58,59.71,42200.0,46.2556,46.341,46.2323,46.3332,42200.0
2011-04-08 09:30:00,59.99,59.99,59.82,59.84,54000.0,46.5505,46.5505,46.4186,46.4341,54000.0
2011-04-08 10:00:00,59.84,59.87,59.71,59.74,16700.0,46.4341,46.4574,46.3332,46.3565,16700.0
2011-04-08 10:30:00,59.72,59.79,59.7,59.71,15300.0,46.341,46.3953,46.3255,46.3332,15300.0
2011-04-08 11:00:00,59.69,59.74,59.65,59.68,32900.0,46.3177,46.3565,46.2867,46.3099,32900.0
2011-04-08 11:30:00,59.67,59.78,59.67,59.74,17500.0,46.3022,46.3875,46.3022,46.3565,17500.0
2011-04-08 12:00:00,59.74,59.75,59.7,59.71,7900.0,46.3565,46.3643,46.3255,46.3332,7900.0
2011-04-08 12:30:00,59.72,59.75,59.64,59.66,13200.0,46.341,46.3643,46.2789,46.2944,13200.0
2011-04-08 13:00:00,59.66,59.7,59.65,59.68,7500.0,46.2944,46.3255,46.2867,46.3099,7500.0
2011-04-08 13:30:00,59.69,59.69,59.64,59.69,33000.0,46.3177,46.3177,46.2789,46.3177,33000.0
2011-04-08 14:00:00,59.69,59.7,59.6,59.62,16900.0,46.3177,46.3255,46.2479,46.2634,16900.0
2011-04-08 14:30:00,59.62,59.62,59.33,59.36,91200.0,46.2634,46.2634,46.0383,46.0616,91200.0
2011-04-08 15:00:00,59.35,59.45,59.33,59.42,19600.0,46.0539,46.1315,46.0383,46.1082,19600.0
2011-04-08 15:30:00,59.44,59.6,59.44,59.53,11400.0,46.1237,46.2479,46.1237,46.1935,11400.0
2011-04-11 09:30:00,59.56,59.81,59.56,59.81,55800.0,46.2168,46.4108,46.2168,46.4108,55800.0
2011-04-11 10:00:00,59.78,59.78,59.62,59.66,28100.0,46.3875,46.3875,46.2634,46.2944,28100.0
2011-04-11 10:30:00,59.64,59.73,59.62,59.71,9600.0,46.2789,46.3487,46.2634,46.3332,9600.0
2011-04-11 11:00:00,59.71,59.74,59.66,59.67,28000.0,46.3332,46.3565,46.2944,46.3022,28000.0
2011-04-11 11:30:00,59.66,59.69,59.6,59.62,16500.0,46.2944,46.3177,46.2479,46.2634,16500.0
2011-04-11 12:00:00,59.61,59.63,59.54,59.61,35600.0,46.2556,46.2711,46.2013,46.2556,35600.0
2011-04-11 12:30:00,59.59,59.59,59.43,59.43,25800.0,46.2401,46.2401,46.1159,46.1159,25800.0
2011-04-11 13:00:00,59.41,59.49,59.4,59.48,46600.0,46.1004,46.1625,46.0927,46.1547,46600.0
2011-04-11 13:30:00,59.46,59.5,59.4,59.5,41500.0,46.1392,46.1703,46.0927,46.1703,41500.0
2011-04-11 14:00:00,59.5,59.54,59.49,59.5,34800.0,46.1703,46.2013,46.1625,46.1703,34800.0
2011-04-11 14:30:00,59.5,59.52,59.35,59.36,55600.0,46.1703,46.1858,46.0539,46.0616,55600.0
2011-04-11 15:00:00,59.37,59.37,59.26,59.32,39700.0,46.0694,46.0694,45.984,46.0306,39700.0
2011-04-11 15:30:00,59.3,59.41,59.3,59.41,32300.0,46.0151,46.1004,46.0151,46.1004,32300.0
2011-04-12 09:30:00,58.97,59.13,58.9,58.94,84300.0,45.759,45.8832,45.7047,45.7357,84300.0
2011-04-12 10:00:00,58.93,58.98,58.82,58.95,75300.0,45.728,45.7668,45.6426,45.7435,75300.0
2011-04-12 10:30:00,58.95,58.95,58.72,58.73,24600.0,45.7435,45.7435,45.565,45.5728,24600.0
2011-04-12 11:00:00,58.72,58.79,58.7,58.79,24200.0,45.565,45.6193,45.5495,45.6193,24200.0
2011-04-12 11:30:00,58.8,58.86,58.8,58.82,7700.0,45.6271,45.6736,45.6271,45.6426,7700.0
2011-04-12 12:00:00,58.83,58.85,58.81,58.84,14800.0,45.6504,45.6659,45.6348,45.6581,14800.0
2011-04-12 12:30:00,58.83,58.92,58.77,58.88,5800.0,45.6504,45.7202,45.6038,45.6892,5800.0
2011-04-12 13:00:00,58.9,58.91,58.82,58.9,9900.0,45.7047,45.7124,45.6426,45.7047,9900.0
2011-04-12 13:30:00,58.94,59.02,58.86,58.98,16100.0,45.7357,45.7978,45.6736,45.7668,16100.0
2011-04-12 14:00:00,58.99,59.1,58.99,59.08,24100.0,45.7745,45.8599,45.7745,45.8444,24100.0
2011-04-12 14:30:00,59.08,59.09,58.96,58.98,15700.0,45.8444,45.8521,45.7512,45.7668,15700.0
2011-04-12 15:00:00,58.98,59.0,58.83,58.85,26700.0,45.7668,45.7823,45.6504,45.6659,26700.0
2011-04-12 15:30:00,58.85,58.98,58.82,58.93,35100.0,45.6659,45.7668,45.6426,45.728,35100.0
2011-04-13 09:30:00,59.16,59.22,59.04,59.04,60600.0,45.9064,45.953,45.8133,45.8133,60600.0
2011-04-13 10:00:00,59.06,59.07,58.96,59.01,19000.0,45.8288,45.8366,45.7512,45.79,19000.0
2011-04-13 10:30:00,59.0,59.13,58.98,59.12,7500.0,45.7823,45.8832,45.7668,45.8754,7500.0
2011-04-13 11:00:00,59.09,59.09,58.96,58.96,14900.0,45.8521,45.8521,45.7512,45.7512,14900.0
2011-04-13 11:30:00,58.95,59.0,58.81,58.81,19900.0,45.7435,45.7823,45.6348,45.6348,19900.0
2011-04-13 12:00:00,58.81,58.9,58.81,58.84,13400.0,45.6348,45.7047,45.6348,45.6581,13400.0
2011-04-13 12:30:00,58.82,58.82,58.68,58.77,16500.0,45.6426,45.6426,45.534,45.6038,16500.0
2011-04-13 13:00:00,58.77,58.87,58.76,58.84,20600.0,45.6038,45.6814,45.596,45.6581,20600.0
2011-04-13 13:30:00,58.83,58.83,58.72,58.73,24400.0,45.6504,45.6504,45.565,45.5728,24400.0
2011-04-13 14:00:00,58.76,58.89,58.71,58.87,29100.0,45.596,45.6969,45.5572,45.6814,29100.0
2011-04-13 14:30:00,58.87,58.97,58.83,58.93,51400.0,45.6814,45.759,45.6504,45.728,51400.0
2011-04-13 15:00:00,58.95,59.03,58.93,58.96,76200.0,45.7435,45.8056,45.728,45.7512,76200.0
2011-04-13 15:30:00,58.96,58.99,58.88,58.88,63000.0,45.7512,45.7745,45.6892,45.6892,63000.0
2011-04-14 09:30:00,58.53,58.61,58.36,58.5,56000.0,45.4176,45.4796,45.2857,45.3943,56000.0
2011-04-14 10:00:00,58.5,58.68,58.49,58.68,82800.0,45.3943,45.534,45.3865,45.534,82800.0
2011-04-14 10:30:00,58.7,58.75,58.63,58.64,17400.0,45.5495,45.5883,45.4952,45.5029,17400.0
2011-04-14 11:00:00,58.64,58.7,58.58,58.62,32300.0,45.5029,45.5495,45.4564,45.4874,32300.0
2011-04-14 11:30:00,58.63,58.68,58.56,58.68,17500.0,45.4952,45.534,45.4409,45.534,17500.0
2011-04-14 12:00:00,58.67,58.78,58.65,58.78,14400.0,45.5262,45.6116,45.5107,45.6116,14400.0
2011-04-14 12:30:00,58.8,58.82,58.77,58.81,6600.0,45.6271,45.6426,45.6038,45.6348,6600.0
2011-04-14 13:00:00,58.81,58.83,58.7,58.74,45400.0,45.6348,45.6504,45.5495,45.5805,45400.0
2011-04-14 13:30:00,58.74,58.77,58.68,58.68,20200.0,45.5805,45.6038,45.534,45.534,20200.0
2011-04-14 14:00:00,58.69,58.81,58.69,58.78,16200.0,45.5417,45.6348,45.5417,45.6116,16200.0
2011-04-14 14:30:00,58.77,58.85,58.74,58.82,26400.0,45.6038,45.6659,45.5805,45.6426,26400.0
2011-04-14 15:00:00,58.8,58.98,58.8,58.97,53600.0,45.6271,45.7668,45.6271,45.759,53600.0
2011-04-14 15:30:00,58.95,58.97,58.86,58.9,44700.0,45.7435,45.759,45.6736,45.7047,44700.0
2011-04-15 09:30:00,58.98,58.98,58.78,58.93,76000.0,45.7668,45.7668,45.6116,45.728,76000.0
2011-04-15 10:00:00,58.93,59.06,58.89,58.92,25400.0,45.728,45.8288,45.6969,45.7202,25400.0
2011-04-15 10:30:00,58.96,58.96,58.83,58.94,9500.0,45.7512,45.7512,45.6504,45.7357,9500.0
2011-04-15 11:00:00,58.95,58.99,58.89,58.99,18000.0,45.7435,45.7745,45.6969,45.7745,18000.0
2011-04-15 11:30:00,59.02,59.03,58.99,59.01,7200.0,45.7978,45.8056,45.7745,45.79,7200.0
2011-04-15 12:00:00,59.04,59.14,59.03,59.09,7500.0,45.8133,45.8909,45.8056,45.8521,7500.0
2011-04-15 12:30:00,59.07,59.12,59.07,59.12,10700.0,45.8366,45.8754,45.8366,45.8754,10700.0
2011-04-15 13:00:00,59.13,59.13,59.05,59.05,8000.0,45.8832,45.8832,45.8211,45.8211,8000.0
2011-04-15 13:30:00,59.05,59.08,59.04,59.06,6700.0,45.8211,45.8444,45.8133,45.8288,6700.0
2011-04-15 14:00:00,59.03,59.06,59.02,59.05,5600.0,45.8056,45.8288,45.7978,45.8211,5600.0
2011-04-15 14:30:00,59.07,59.09,59.03,59.06,9300.0,45.8366,45.8521,45.8056,45.8288,9300.0
2011-04-15 15:00:00,59.06,59.07,58.92,58.95,38300.0,45.8288,45.8366,45.7202,45.7435,38300.0
2011-04-15 15:30:00,58.97,58.99,58.92,58.99,47500.0,45.759,45.7745,45.7202,45.7745,47500.0
2011-04-18 09:30:00,58.33,58.4,58.1,58.1,98300.0,45.2624,45.3167,45.0839,45.0839,98300.0
2011-04-18 10:00:00,58.1,58.16,57.93,58.11,109800.0,45.0839,45.1305,44.952,45.0917,109800.0
2011-04-18 10:30:00,58.1,58.19,57.93,57.94,38700.0,45.0839,45.1537,44.952,44.9597,38700.0
2011-04-18 11:00:00,57.95,58.07,57.86,58.05,44600.0,44.9675,45.0606,44.8977,45.0451,44600.0
2011-04-18 11:30:00,58.05,58.14,58.0,58.11,30300.0,45.0451,45.1149,45.0063,45.0917,30300.0
2011-04-18 12:00:00,58.1,58.17,58.04,58.06,21300.0,45.0839,45.1382,45.0373,45.0529,21300.0
2011-04-18 12:30:00,58.07,58.09,58.04,58.09,11800.0,45.0606,45.0761,45.0373,45.0761,11800.0
2011-04-18 13:00:00,58.08,58.09,58.01,58.07,10400.0,45.0684,45.0761,45.0141,45.0606,10400.0
2011-04-18 13:30:00,58.05,58.21,58.05,58.21,10400.0,45.0451,45.1693,45.0451,45.1693,10400.0
2011-04-18 14:00:00,58.2,58.22,58.15,58.18,18400.0,45.1615,45.177,45.1227,45.146,18400.0
2011-04-18 14:30:00,58.18,58.38,58.18,58.32,103600.0,45.146,45.3012,45.146,45.2546,103600.0
2011-04-18 15:00:00,58.33,58.44,58.23,58.36,59000.0,45.2624,45.3477,45.1848,45.2857,59000.0
2011-04-18 15:30:00,58.38,58.44,58.26,58.34,39400.0,45.3012,45.3477,45.2081,45.2701,39400.0
2011-04-19 09:30:00,58.48,58.56,58.37,58.45,79100.0,45.3788,45.4409,45.2934,45.3555,79100.0
2011-04-19 10:00:00,58.43,58.54,58.38,58.52,36900.0,45.34,45.4253,45.3012,45.4098,36900.0
2011-04-19 10:30:00,58.51,58.51,58.38,58.43,16000.0,45.4021,45.4021,45.3012,45.34,16000.0
2011-04-19 11:00:00,58.39,58.42,58.32,58.32,22200.0,45.3089,45.3322,45.2546,45.2546,22200.0
2011-04-19 11:30:00,58.32,58.41,58.32,58.4,25400.0,45.2546,45.3245,45.2546,45.3167,25400.0
2011-04-19 12:00:00,58.39,58.45,58.39,58.43,7300.0,45.3089,45.3555,45.3089,45.34,7300.0
2011-04-19 12:30:00,58.43,58.46,58.41,58.46,7500.0,45.34,45.3633,45.3245,45.3633,7500.0
2011-04-19 13:00:00,58.46,58.56,58.46,58.54,18600.0,45.3633,45.4409,45.3633,45.4253,18600.0
2011-04-19 13:30:00,58.54,58.65,58.52,58.62,26700.0,45.4253,45.5107,45.4098,45.4874,26700.0
2011-04-19 14:00:00,58.61,58.65,58.59,58.6,5200.0,45.4796,45.5107,45.4641,45.4719,5200.0
2011-04-19 14:30:00,58.59,58.66,58.58,58.61,29400.0,45.4641,45.5184,45.4564,45.4796,29400.0
2011-04-19 15:00:00,58.63,58.68,58.63,58.63,33900.0,45.4952,45.534,45.4952,45.4952,33900.0
2011-04-19 15:30:00,58.62,58.72,58.61,58.69,67000.0,45.4874,45.565,45.4796,45.5417,67000.0
2011-04-20 09:30:00,59.44,59.44,59.31,59.38,42400.0,46.1237,46.1237,46.0228,46.0771,42400.0
2011-04-20 10:00:00,59.39,59.55,59.36,59.5,39800.0,46.0849,46.2091,46.0616,46.1703,39800.0
2011-04-20 10:30:00,59.48,59.5,59.45,59.49,79500.0,46.1547,46.1703,46.1315,46.1625,79500.0
2011-04-20 11:00:00,59.49,59.49,59.39,59.44,18400.0,46.1625,46.1625,46.0849,46.1237,18400.0
2011-04-20 11:30:00,59.47,59.54,59.45,59.52,3200.0,46.147,46.2013,46.1315,46.1858,3200.0
2011-04-20 12:00:00,59.49,59.5,59.43,59.43,11400.0,46.1625,46.1703,46.1159,46.1159,11400.0
2011-04-20 12:30:00,59.43,59.45,59.37,59.38,32200.0,46.1159,46.1315,46.0694,46.0771,32200.0
2011-04-20 13:00:00,59.38,59.4,59.34,59.37,16900.0,46.0771,46.0927,46.0461,46.0694,16900.0
2011-04-20 13:30:00,59.37,59.43,59.34,59.41,11600.0,46.0694,46.1159,46.0461,46.1004,11600.0
2011-04-20 14:00:00,59.4,59.4,59.35,59.36,8400.0,46.0927,46.0927,46.0539,46.0616,8400.0
2011-04-20 14:30:00,59.36,59.43,59.36,59.39,11300.0,46.0616,46.1159,46.0616,46.0849,11300.0
2011-04-20 15:00:00,59.38,59.44,59.34,59.44,18000.0,46.0771,46.1237,46.0461,46.1237,18000.0
2011-04-20 15:30:00,59.42,59.48,59.4,59.44,1131900.0,46.1082,46.1547,46.0927,46.1237,1131900.0
2011-04-21 09:30:00,59.7,59.71,59.61,59.61,50100.0,46.3255,46.3332,46.2556,46.2556,50100.0
2011-04-21 10:00:00,59.6,59.64,59.5,59.6,198100.0,46.2479,46.2789,46.1703,46.2479,198100.0
2011-04-21 10:30:00,59.61,59.62,59.54,59.62,5700.0,46.2556,46.2634,46.2013,46.2634,5700.0
2011-04-21 11:00:00,59.6,59.63,59.58,59.63,14700.0,46.2479,46.2711,46.2323,46.2711,14700.0
2011-04-21 11:30:00,59.65,59.68,59.65,59.68,22600.0,46.2867,46.3099,46.2867,46.3099,22600.0
2011-04-21 12:00:00,59.66,59.69,59.65,59.69,9300.0,46.2944,46.3177,46.2867,46.3177,9300.0
2011-04-21 12:30:00,59.67,59.71,59.65,59.71,7600.0,46.3022,46.3332,46.2867,46.3332,7600.0
2011-04-21 13:00:00,59.67,59.69,59.63,59.64,4200.0,46.3022,46.3177,46.2711,46.2789,4200.0
2011-04-21 13:30:00,59.64,59.64,59.59,59.62,13100.0,46.2789,46.2789,46.2401,46.2634,13100.0
2011-04-21 14:00:00,59.63,59.67,59.62,59.66,5100.0,46.2711,46.3022,46.2634,46.2944,5100.0
2011-04-21 14:30:00,59.67,59.68,59.61,59.62,28200.0,46.3022,46.3099,46.2556,46.2634,28200.0
2011-04-21 15:00:00,59.61,59.64,59.6,59.6,15100.0,46.2556,46.2789,46.2479,46.2479,15100.0
2011-04-21 15:30:00,59.62,59.7,59.62,59.68,33600.0,46.2634,46.3255,46.2634,46.3099,33600.0
2011-04-25 09:30:00,59.64,59.7,59.59,59.69,35300.0,46.2789,46.3255,46.2401,46.3177,35300.0
2011-04-25 10:00:00,59.7,59.7,59.5,59.54,23300.0,46.3255,46.3255,46.1703,46.2013,23300.0
2011-04-25 10:30:00,59.54,59.56,59.49,59.52,27100.0,46.2013,46.2168,46.1625,46.1858,27100.0
2011-04-25 11:00:00,59.51,59.55,59.48,59.52,9600.0,46.178,46.2091,46.1547,46.1858,9600.0
2011-04-25 11:30:00,59.54,59.6,59.54,59.59,9400.0,46.2013,46.2479,46.2013,46.2401,9400.0
2011-04-25 12:00:00,59.59,59.62,59.59,59.6,17500.0,46.2401,46.2634,46.2401,46.2479,17500.0
2011-04-25 12:30:00,59.62,59.64,59.6,59.61,21900.0,46.2634,46.2789,46.2479,46.2556,21900.0
2011-04-25 13:00:00,59.61,59.62,59.61,59.62,2100.0,46.2556,46.2634,46.2556,46.2634,2100.0
2011-04-25 13:30:00,59.63,59.65,59.63,59.64,5000.0,46.2711,46.2867,46.2711,46.2789,5000.0
2011-04-25 14:00:00,59.66,59.69,59.65,59.65,44200.0,46.2944,46.3177,46.2867,46.2867,44200.0
2011-04-25 14:30:00,59.65,59.66,59.63,59.66,10500.0,46.2867,46.2944,46.2711,46.2944,10500.0
2011-04-25 15:00:00,59.67,59.67,59.6,59.6,25600.0,46.3022,46.3022,46.2479,46.2479,25600.0
2011-04-25 15:30:00,59.64,59.67,59.61,59.65,38600.0,46.2789,46.3022,46.2556,46.2867,38600.0
2011-04-26 09:30:00,59.79,59.89,59.77,59.87,31300.0,46.3953,46.4729,46.3798,46.4574,31300.0
2011-04-26 10:00:00,59.89,59.99,59.83,59.96,62000.0,46.4729,46.5505,46.4263,46.5272,62000.0
2011-04-26 10:30:00,59.96,60.09,59.95,60.08,21600.0,46.5272,46.6281,46.5195,46.6203,21600.0
2011-04-26 11:00:00,60.1,60.17,60.08,60.17,7300.0,46.6358,46.6902,46.6203,46.6902,7300.0
2011-04-26 11:30:00,60.16,60.23,60.16,60.23,22500.0,46.6824,46.7367,46.6824,46.7367,22500.0
2011-04-26 12:00:00,60.23,60.27,60.21,60.22,40000.0,46.7367,46.7678,46.7212,46.729,40000.0
2011-04-26 12:30:00,60.19,60.22,60.19,60.2,35100.0,46.7057,46.729,46.7057,46.7134,35100.0
2011-04-26 13:00:00,60.21,60.21,60.15,60.18,34400.0,46.7212,46.7212,46.6746,46.6979,34400.0
2011-04-26 13:30:00,60.17,60.17,60.11,60.16,58300.0,46.6902,46.6902,46.6436,46.6824,58300.0
2011-04-26 14:00:00,60.15,60.21,60.13,60.21,21900.0,46.6746,46.7212,46.6591,46.7212,21900.0
2011-04-26 14:30:00,60.19,60.22,60.19,60.21,6800.0,46.7057,46.729,46.7057,46.7212,6800.0
2011-04-26 15:00:00,60.21,60.28,60.18,60.19,32700.0,46.7212,46.7755,46.6979,46.7057,32700.0
2011-04-26 15:30:00,60.19,60.2,60.15,60.19,39500.0,46.7057,46.7134,46.6746,46.7057,39500.0
2011-04-27 09:30:00,60.28,60.31,60.23,60.24,33600.0,46.7755,46.7988,46.7367,46.7445,33600.0
2011-04-27 10:00:00,60.26,60.26,60.16,60.2,24100.0,46.76,46.76,46.6824,46.7134,24100.0
2011-04-27 10:30:00,60.21,60.21,60.1,60.11,44700.0,46.7212,46.7212,46.6358,46.6436,44700.0
2011-04-27 11:00:00,60.11,60.18,60.11,60.16,34800.0,46.6436,46.6979,46.6436,46.6824,34800.0
2011-04-27 11:30:00,60.16,60.22,60.14,60.19,19000.0,46.6824,46.729,46.6669,46.7057,19000.0
2011-04-27 12:00:00,60.2,60.22,60.16,60.16,27500.0,46.7134,46.729,46.6824,46.6824,27500.0
2011-04-27 12:30:00,60.17,60.36,60.16,60.35,182500.0,46.6902,46.8376,46.6824,46.8298,182500.0
2011-04-27 13:00:00,60.32,60.39,60.32,60.32,19200.0,46.8066,46.8609,46.8066,46.8066,19200.0
2011-04-27 13:30:00,60.31,60.41,60.3,60.4,50900.0,46.7988,46.8764,46.791,46.8686,50900.0
2011-04-27 14:00:00,60.39,60.41,60.28,60.29,95600.0,46.8609,46.8764,46.7755,46.7833,95600.0
2011-04-27 14:30:00,60.3,60.47,60.3,60.47,62400.0,46.791,46.923,46.791,46.923,62400.0
2011-04-27 15:00:00,60.47,60.52,60.45,60.52,46600.0,46.923,46.9618,46.9074,46.9618,46600.0
2011-04-27 15:30:00,60.52,60.7,60.52,60.6,210600.0,46.9618,47.1014,46.9618,47.0238,210600.0
2011-04-28 09:30:00,60.5,60.62,60.48,60.61,32100.0,46.9462,47.0394,46.9307,47.0316,32100.0
2011-04-28 10:00:00,60.61,60.65,60.54,60.58,26600.0,47.0316,47.0626,46.9773,47.0083,26600.0
2011-04-28 10:30:00,60.56,60.61,60.56,60.59,31700.0,46.9928,47.0316,46.9928,47.0161,31700.0
2011-04-28 11:00:00,60.59,60.68,60.59,60.66,28500.0,47.0161,47.0859,47.0161,47.0704,28500.0
2011-04-28 11:30:00,60.65,60.65,60.52,60.58,131900.0,47.0626,47.0626,46.9618,47.0083,131900.0
2011-04-28 12:00:00,60.57,60.66,60.54,60.66,43800.0,47.0006,47.0704,46.9773,47.0704,43800.0
2011-04-28 12:30:00,60.66,60.68,60.63,60.66,27900.0,47.0704,47.0859,47.0471,47.0704,27900.0
2011-04-28 13:00:00,60.66,60.67,60.54,60.6,56900.0,47.0704,47.0781,46.9773,47.0238,56900.0
2011-04-28 13:30:00,60.6,60.65,60.57,60.65,17500.0,47.0238,47.0626,47.0006,47.0626,17500.0
2011-04-28 14:00:00,60.63,60.67,60.61,60.64,10200.0,47.0471,47.0781,47.0316,47.0549,10200.0
2011-04-28 14:30:00,60.64,60.71,60.64,60.67,15400.0,47.0549,47.1092,47.0549,47.0781,15400.0
2011-04-28 15:00:00,60.67,60.72,60.65,60.72,32100.0,47.0781,47.1169,47.0626,47.1169,32100.0
2011-04-28 15:30:00,60.74,60.86,60.74,60.77,58200.0,47.1325,47.2256,47.1325,47.1557,58200.0
2011-04-29 09:30:00,60.82,60.89,60.76,60.76,47000.0,47.1945,47.2489,47.148,47.148,47000.0
2011-04-29 10:00:00,60.77,60.84,60.75,60.84,29300.0,47.1557,47.2101,47.1402,47.2101,29300.0
2011-04-29 10:30:00,60.85,60.87,60.81,60.87,19700.0,47.2178,47.2333,47.1868,47.2333,19700.0
2011-04-29 11:00:00,60.85,60.88,60.84,60.87,16400.0,47.2178,47.2411,47.2101,47.2333,16400.0
2011-04-29 11:30:00,60.87,60.95,60.86,60.92,31800.0,47.2333,47.2954,47.2256,47.2721,31800.0
2011-04-29 12:00:00,60.93,60.97,60.92,60.94,13300.0,47.2799,47.3109,47.2721,47.2877,13300.0
2011-04-29 12:30:00,60.96,60.97,60.95,60.96,95100.0,47.3032,47.3109,47.2954,47.3032,95100.0
2011-04-29 13:00:00,60.96,60.97,60.94,60.95,10900.0,47.3032,47.3109,47.2877,47.2954,10900.0
2011-04-29 13:30:00,60.95,60.99,60.92,60.92,7500.0,47.2954,47.3265,47.2721,47.2721,7500.0
2011-04-29 14:00:00,60.9,60.94,60.9,60.93,3800.0,47.2566,47.2877,47.2566,47.2799,3800.0
2011-04-29 14:30:00,60.94,61.0,60.92,60.92,47600.0,47.2877,47.3342,47.2721,47.2721,47600.0
2011-04-29 15:00:00,60.92,60.93,60.85,60.86,27400.0,47.2721,47.2799,47.2178,47.2256,27400.0
2011-04-29 15:30:00,60.86,60.96,60.86,60.95,72900.0,47.2256,47.3032,47.2256,47.2954,72900.0
2011-05-02 09:30:00,61.19,61.27,61.06,61.16,35000.0,47.4817,47.5437,47.3808,47.4584,35000.0
2011-05-02 10:00:00,61.14,61.21,61.08,61.21,69700.0,47.4429,47.4972,47.3963,47.4972,69700.0
2011-05-02 10:30:00,61.22,61.24,61.18,61.2,7800.0,47.5049,47.5205,47.4739,47.4894,7800.0
2011-05-02 11:00:00,61.21,61.24,61.09,61.1,21300.0,47.4972,47.5205,47.4041,47.4118,21300.0
2011-05-02 11:30:00,61.08,61.09,61.01,61.03,15100.0,47.3963,47.4041,47.342,47.3575,15100.0
2011-05-02 12:00:00,61.03,61.05,60.87,60.87,30000.0,47.3575,47.373,47.2333,47.2333,30000.0
2011-05-02 12:30:00,60.87,60.91,60.83,60.89,16100.0,47.2333,47.2644,47.2023,47.2489,16100.0
2011-05-02 13:00:00,60.89,60.99,60.89,60.99,7600.0,47.2489,47.3265,47.2489,47.3265,7600.0
2011-05-02 13:30:00,60.99,60.99,60.94,60.95,11000.0,47.3265,47.3265,47.2877,47.2954,11000.0
2011-05-02 14:00:00,60.94,61.02,60.91,60.91,20800.0,47.2877,47.3497,47.2644,47.2644,20800.0
2011-05-02 14:30:00,60.91,60.95,60.83,60.83,65600.0,47.2644,47.2954,47.2023,47.2023,65600.0
2011-05-02 15:00:00,60.83,60.9,60.8,60.8,57300.0,47.2023,47.2566,47.179,47.179,57300.0
2011-05-02 15:30:00,60.8,60.86,60.7,60.83,110200.0,47.179,47.2256,47.1014,47.2023,110200.0
2011-05-03 09:30:00,60.74,60.84,60.65,60.82,31400.0,47.1325,47.2101,47.0626,47.1945,31400.0
2011-05-03 10:00:00,60.83,60.88,60.77,60.82,24700.0,47.2023,47.2411,47.1557,47.1945,24700.0
2011-05-03 10:30:00,60.81,60.81,60.67,60.68,12000.0,47.1868,47.1868,47.0781,47.0859,12000.0
2011-05-03 11:00:00,60.73,60.85,60.7,60.81,13500.0,47.1247,47.2178,47.1014,47.1868,13500.0
2011-05-03 11:30:00,60.83,60.91,60.82,60.88,20900.0,47.2023,47.2644,47.1945,47.2411,20900.0
2011-05-03 12:00:00,60.88,60.9,60.84,60.85,12900.0,47.2411,47.2566,47.2101,47.2178,12900.0
2011-05-03 12:30:00,60.83,60.84,60.74,60.74,12400.0,47.2023,47.2101,47.1325,47.1325,12400.0
2011-05-03 13:00:00,60.74,60.77,60.66,60.67,23800.0,47.1325,47.1557,47.0704,47.0781,23800.0
2011-05-03 13:30:00,60.65,60.71,60.57,60.6,104600.0,47.0626,47.1092,47.0006,47.0238,104600.0
2011-05-03 14:00:00,60.62,60.62,60.48,60.57,33900.0,47.0394,47.0394,46.9307,47.0006,33900.0
2011-05-03 14:30:00,60.57,60.6,60.45,60.48,60600.0,47.0006,47.0238,46.9074,46.9307,60600.0
2011-05-03 15:00:00,60.5,60.69,60.5,60.67,15700.0,46.9462,47.0937,46.9462,47.0781,15700.0
2011-05-03 15:30:00,60.67,60.78,60.63,60.74,168300.0,47.0781,47.1635,47.0471,47.1325,168300.0
2011-05-04 09:30:00,60.74,60.74,60.45,60.5,90100.0,47.1325,47.1325,46.9074,46.9462,90100.0
2011-05-04 10:00:00,60.48,60.49,60.26,60.35,79200.0,46.9307,46.9385,46.76,46.8298,79200.0
2011-05-04 10:30:00,60.36,60.4,60.24,60.37,49800.0,46.8376,46.8686,46.7445,46.8454,49800.0
2011-05-04 11:00:00,60.39,60.39,60.13,60.24,39800.0,46.8609,46.8609,46.6591,46.7445,39800.0
2011-05-04 11:30:00,60.23,60.28,60.22,60.28,30100.0,46.7367,46.7755,46.729,46.7755,30100.0
2011-05-04 12:00:00,60.29,60.31,60.14,60.16,39600.0,46.7833,46.7988,46.6669,46.6824,39600.0
2011-05-04 12:30:00,60.18,60.2,60.12,60.19,25400.0,46.6979,46.7134,46.6514,46.7057,25400.0
2011-05-04 13:00:00,60.19,60.33,60.18,60.3,50400.0,46.7057,46.8143,46.6979,46.791,50400.0
2011-05-04 13:30:00,60.32,60.38,60.31,60.38,40100.0,46.8066,46.8531,46.7988,46.8531,40100.0
2011-05-04 14:00:00,60.36,60.48,60.29,60.46,42200.0,46.8376,46.9307,46.7833,46.9152,42200.0
2011-05-04 14:30:00,60.47,60.49,60.38,60.4,26700.0,46.923,46.9385,46.8531,46.8686,26700.0
2011-05-04 15:00:00,60.41,60.44,60.31,60.44,51400.0,46.8764,46.8997,46.7988,46.8997,51400.0
2011-05-04 15:30:00,60.47,60.47,60.32,60.34,177300.0,46.923,46.923,46.8066,46.8221,177300.0
2011-05-05 09:30:00,60.04,60.11,59.91,60.0,121600.0,46.5893,46.6436,46.4884,46.5582,121600.0
2011-05-05 10:00:00,60.05,60.11,59.94,60.0,43100.0,46.597,46.6436,46.5117,46.5582,43100.0
2011-05-05 10:30:00,59.95,60.08,59.93,59.98,80500.0,46.5195,46.6203,46.5039,46.5427,80500.0
2011-05-05 11:00:00,59.97,60.0,59.78,59.92,113900.0,46.535,46.5582,46.3875,46.4962,113900.0
2011-05-05 11:30:00,59.91,60.16,59.91,60.14,58100.0,46.4884,46.6824,46.4884,46.6669,58100.0
2011-05-05 12:00:00,60.15,60.26,60.14,60.23,45400.0,46.6746,46.76,46.6669,46.7367,45400.0
2011-05-05 12:30:00,60.21,60.21,60.1,60.12,13300.0,46.7212,46.7212,46.6358,46.6514,13300.0
2011-05-05 13:00:00,60.12,60.2,60.11,60.14,13400.0,46.6514,46.7134,46.6436,46.6669,13400.0
2011-05-05 13:30:00,60.14,60.14,59.99,60.06,24400.0,46.6669,46.6669,46.5505,46.6048,24400.0
2011-05-05 14:00:00,60.06,60.1,59.93,60.1,18400.0,46.6048,46.6358,46.5039,46.6358,18400.0
2011-05-05 14:30:00,60.1,60.14,59.89,59.89,23200.0,46.6358,46.6669,46.4729,46.4729,23200.0
2011-05-05 15:00:00,59.9,59.9,59.39,59.44,137100.0,46.4807,46.4807,46.0849,46.1237,137100.0
2011-05-05 15:30:00,59.41,59.73,59.41,59.67,107600.0,46.1004,46.3487,46.1004,46.3022,107600.0
2011-05-06 09:30:00,60.29,60.41,60.2,60.25,64800.0,46.7833,46.8764,46.7134,46.7522,64800.0
2011-05-06 10:00:00,60.29,60.38,60.17,60.38,33800.0,46.7833,46.8531,46.6902,46.8531,33800.0
2011-05-06 10:30:00,60.35,60.38,60.29,60.31,135200.0,46.8298,46.8531,46.7833,46.7988,135200.0
2011-05-06 11:00:00,60.3,60.5,60.3,60.45,69100.0,46.791,46.9462,46.791,46.9074,69100.0
2011-05-06 11:30:00,60.45,60.46,60.31,60.32,31500.0,46.9074,46.9152,46.7988,46.8066,31500.0
2011-05-06 12:00:00,60.36,60.4,60.12,60.16,268800.0,46.8376,46.8686,46.6514,46.6824,268800.0
2011-05-06 12:30:00,60.13,60.23,59.97,60.1,76200.0,46.6591,46.7367,46.535,46.6358,76200.0
2011-05-06 13:00:00,60.15,60.18,59.84,59.98,61800.0,46.6746,46.6979,46.4341,46.5427,61800.0
2011-05-06 13:30:00,59.99,60.02,59.89,59.94,20500.0,46.5505,46.5738,46.4729,46.5117,20500.0
2011-05-06 14:00:00,59.91,60.07,59.88,59.92,82400.0,46.4884,46.6126,46.4651,46.4962,82400.0
2011-05-06 14:30:00,59.86,59.88,59.7,59.84,31300.0,46.4496,46.4651,46.3255,46.4341,31300.0
2011-05-06 15:00:00,59.83,59.95,59.8,59.82,21300.0,46.4263,46.5195,46.4031,46.4186,21300.0
2011-05-06 15:30:00,59.85,60.01,59.84,59.88,59600.0,46.4419,46.566,46.4341,46.4651,59600.0
2011-05-09 09:30:00,59.86,59.98,59.84,59.87,61100.0,46.4496,46.5427,46.4341,46.4574,61100.0
2011-05-09 10:00:00,59.86,59.97,59.81,59.81,49800.0,46.4496,46.535,46.4108,46.4108,49800.0
2011-05-09 10:30:00,59.76,59.91,59.76,59.9,33700.0,46.372,46.4884,46.372,46.4807,33700.0
2011-05-09 11:00:00,59.91,59.93,59.85,59.87,38700.0,46.4884,46.5039,46.4419,46.4574,38700.0
2011-05-09 11:30:00,59.88,60.01,59.85,59.99,13800.0,46.4651,46.566,46.4419,46.5505,13800.0
2011-05-09 12:00:00,60.0,60.21,59.99,60.14,40100.0,46.5582,46.7212,46.5505,46.6669,40100.0
2011-05-09 12:30:00,60.15,60.15,60.08,60.08,4100.0,46.6746,46.6746,46.6203,46.6203,4100.0
2011-05-09 13:00:00,60.08,60.14,60.06,60.11,7800.0,46.6203,46.6669,46.6048,46.6436,7800.0
2011-05-09 13:30:00,60.08,60.16,60.08,60.14,15900.0,46.6203,46.6824,46.6203,46.6669,15900.0
2011-05-09 14:00:00,60.13,60.18,60.1,60.1,11300.0,46.6591,46.6979,46.6358,46.6358,11300.0
2011-05-09 14:30:00,60.15,60.23,60.1,60.1,15900.0,46.6746,46.7367,46.6358,46.6358,15900.0
2011-05-09 15:00:00,60.11,60.16,60.1,60.13,12000.0,46.6436,46.6824,46.6358,46.6591,12000.0
2011-05-09 15:30:00,60.12,60.16,60.06,60.07,23300.0,46.6514,46.6824,46.6048,46.6126,23300.0
2011-05-10 09:30:00,60.25,60.31,60.14,60.3,29900.0,46.7522,46.7988,46.6669,46.791,29900.0
2011-05-10 10:00:00,60.32,60.43,60.28,60.4,22400.0,46.8066,46.8919,46.7755,46.8686,22400.0
2011-05-10 10:30:00,60.39,60.42,60.35,60.4,22700.0,46.8609,46.8842,46.8298,46.8686,22700.0
2011-05-10 11:00:00,60.38,60.43,60.28,60.28,27600.0,46.8531,46.8919,46.7755,46.7755,27600.0
2011-05-10 11:30:00,60.29,60.38,60.25,60.34,18500.0,46.7833,46.8531,46.7522,46.8221,18500.0
2011-05-10 12:00:00,60.33,60.35,60.3,60.33,13300.0,46.8143,46.8298,46.791,46.8143,13300.0
2011-05-10 12:30:00,60.34,60.39,60.31,60.31,25300.0,46.8221,46.8609,46.7988,46.7988,25300.0
2011-05-10 13:00:00,60.31,60.31,60.25,60.31,15200.0,46.7988,46.7988,46.7522,46.7988,15200.0
2011-05-10 13:30:00,60.31,60.36,60.29,60.36,10000.0,46.7988,46.8376,46.7833,46.8376,10000.0
2011-05-10 14:00:00,60.35,60.38,60.3,60.35,22100.0,46.8298,46.8531,46.791,46.8298,22100.0
2011-05-10 14:30:00,60.34,60.52,60.33,60.52,41300.0,46.8221,46.9618,46.8143,46.9618,41300.0
2011-05-10 15:00:00,60.52,60.6,60.5,60.59,43600.0,46.9618,47.0238,46.9462,47.0161,43600.0
2011-05-10 15:30:00,60.56,60.56,60.45,60.51,15200.0,46.9928,46.9928,46.9074,46.954,15200.0
2011-05-11 09:30:00,60.41,60.41,60.25,60.26,71600.0,46.8764,46.8764,46.7522,46.76,71600.0
2011-05-11 10:00:00,60.28,60.29,60.18,60.25,31200.0,46.7755,46.7833,46.6979,46.7522,31200.0
2011-05-11 10:30:00,60.24,60.27,60.13,60.23,49000.0,46.7445,46.7678,46.6591,46.7367,49000.0
2011-05-11 11:00:00,60.21,60.29,60.21,60.24,10100.0,46.7212,46.7833,46.7212,46.7445,10100.0
2011-05-11 11:30:00,60.27,60.28,60.05,60.08,21400.0,46.7678,46.7755,46.597,46.6203,21400.0
2011-05-11 12:00:00,60.08,60.08,59.68,59.8,87300.0,46.6203,46.6203,46.3099,46.4031,87300.0
2011-05-11 12:30:00,59.79,59.87,59.72,59.85,52000.0,46.3953,46.4574,46.341,46.4419,52000.0
2011-05-11 13:00:00,59.85,59.86,59.75,59.75,29000.0,46.4419,46.4496,46.3643,46.3643,29000.0
2011-05-11 13:30:00,59.72,59.79,59.62,59.74,41900.0,46.341,46.3953,46.2634,46.3565,41900.0
2011-05-11 14:00:00,59.74,59.78,59.63,59.66,64000.0,46.3565,46.3875,46.2711,46.2944,64000.0
2011-05-11 14:30:00,59.68,59.81,59.68,59.73,19200.0,46.3099,46.4108,46.3099,46.3487,19200.0
2011-05-11 15:00:00,59.72,59.86,59.71,59.8,27100.0,46.341,46.4496,46.3332,46.4031,27100.0
2011-05-11 15:30:00,59.82,59.91,59.67,59.86,40600.0,46.4186,46.4884,46.3022,46.4496,40600.0
2011-05-12 09:30:00,59.72,59.72,59.39,59.49,101300.0,46.341,46.341,46.0849,46.1625,101300.0
2011-05-12 10:00:00,59.49,59.63,59.35,59.57,59600.0,46.1625,46.2711,46.0539,46.2246,59600.0
2011-05-12 10:30:00,59.6,59.66,59.48,59.53,53800.0,46.2479,46.2944,46.1547,46.1935,53800.0
2011-05-12 11:00:00,59.52,59.71,59.52,59.69,59400.0,46.1858,46.3332,46.1858,46.3177,59400.0
2011-05-12 11:30:00,59.71,59.8,59.69,59.69,46700.0,46.3332,46.4031,46.3177,46.3177,46700.0
2011-05-12 12:00:00,59.71,59.75,59.66,59.75,16700.0,46.3332,46.3643,46.2944,46.3643,16700.0
2011-05-12 12:30:00,59.76,59.86,59.72,59.85,25600.0,46.372,46.4496,46.341,46.4419,25600.0
2011-05-12 13:00:00,59.88,60.12,59.88,60.06,44800.0,46.4651,46.6514,46.4651,46.6048,44800.0
2011-05-12 13:30:00,60.06,60.12,60.03,60.11,17900.0,46.6048,46.6514,46.5815,46.6436,17900.0
2011-05-12 14:00:00,60.11,60.2,60.01,60.04,3700.0,46.6436,46.7134,46.566,46.5893,3700.0
2011-05-12 14:30:00,60.03,60.08,59.99,60.0,11100.0,46.5815,46.6203,46.5505,46.5582,11100.0
2011-05-12 15:00:00,59.97,60.09,59.96,60.05,33700.0,46.535,46.6281,46.5272,46.597,33700.0
2011-05-12 15:30:00,60.05,60.15,60.0,60.11,80700.0,46.597,46.6746,46.5582,46.6436,80700.0
2011-05-13 09:30:00,60.08,60.11,59.98,59.98,79000.0,46.6203,46.6436,46.5427,46.5427,79000.0
2011-05-13 10:00:00,59.99,60.07,59.87,60.03,45500.0,46.5505,46.6126,46.4574,46.5815,45500.0
2011-05-13 10:30:00,60.03,60.1,59.96,59.96,19500.0,46.5815,46.6358,46.5272,46.5272,19500.0
2011-05-13 11:00:00,59.97,59.97,59.74,59.76,36200.0,46.535,46.535,46.3565,46.372,36200.0
2011-05-13 11:30:00,59.76,59.84,59.65,59.67,24500.0,46.372,46.4341,46.2867,46.3022,24500.0
2011-05-13 12:00:00,59.66,59.7,59.43,59.55,77600.0,46.2944,46.3255,46.1159,46.2091,77600.0
2011-05-13 12:30:00,59.59,59.63,59.53,59.55,58300.0,46.2401,46.2711,46.1935,46.2091,58300.0
2011-05-13 13:00:00,59.56,59.67,59.54,59.58,27000.0,46.2168,46.3022,46.2013,46.2323,27000.0
2011-05-13 13:30:00,59.61,59.61,59.51,59.55,13300.0,46.2556,46.2556,46.178,46.2091,13300.0
2011-05-13 14:00:00,59.58,59.77,59.56,59.7,9000.0,46.2323,46.3798,46.2168,46.3255,9000.0
2011-05-13 14:30:00,59.73,59.77,59.66,59.67,6800.0,46.3487,46.3798,46.2944,46.3022,6800.0
2011-05-13 15:00:00,59.68,59.74,59.56,59.6,19300.0,46.3099,46.3565,46.2168,46.2479,19300.0
2011-05-13 15:30:00,59.62,59.68,59.57,59.64,33700.0,46.2634,46.3099,46.2246,46.2789,33700.0
2011-05-16 09:30:00,59.44,59.53,59.29,59.46,44200.0,46.1237,46.1935,46.0073,46.1392,44200.0
2011-05-16 10:00:00,59.51,59.65,59.5,59.62,49600.0,46.178,46.2867,46.1703,46.2634,49600.0
2011-05-16 10:30:00,59.58,59.75,59.58,59.73,12600.0,46.2323,46.3643,46.2323,46.3487,12600.0
2011-05-16 11:00:00,59.76,59.82,59.71,59.74,29900.0,46.372,46.4186,46.3332,46.3565,29900.0
2011-05-16 11:30:00,59.72,59.75,59.63,59.66,5500.0,46.341,46.3643,46.2711,46.2944,5500.0
2011-05-16 12:00:00,59.64,59.64,59.57,59.6,8600.0,46.2789,46.2789,46.2246,46.2479,8600.0
2011-05-16 12:30:00,59.62,59.66,59.46,59.48,53400.0,46.2634,46.2944,46.1392,46.1547,53400.0
2011-05-16 13:00:00,59.39,59.44,59.37,59.44,21600.0,46.0849,46.1237,46.0694,46.1237,21600.0
2011-05-16 13:30:00,59.45,59.54,59.45,59.52,51900.0,46.1315,46.2013,46.1315,46.1858,51900.0
2011-05-16 14:00:00,59.47,59.58,59.39,59.39,25600.0,46.147,46.2323,46.0849,46.0849,25600.0
2011-05-16 14:30:00,59.4,59.44,59.32,59.39,34900.0,46.0927,46.1237,46.0306,46.0849,34900.0
2011-05-16 15:00:00,59.41,59.51,59.3,59.3,36900.0,46.1004,46.178,46.0151,46.0151,36900.0
2011-05-16 15:30:00,59.31,59.35,59.14,59.25,50300.0,46.0228,46.0539,45.8909,45.9763,50300.0
2011-05-17 09:30:00,59.01,59.2,58.93,59.19,52500.0,45.79,45.9375,45.728,45.9297,52500.0
2011-05-17 10:00:00,59.18,59.33,59.02,59.31,80300.0,45.922,46.0383,45.7978,46.0228,80300.0
2011-05-17 10:30:00,59.3,59.32,59.07,59.07,105800.0,46.0151,46.0306,45.8366,45.8366,105800.0
2011-05-17 11:00:00,59.08,59.08,58.87,58.95,39100.0,45.8444,45.8444,45.6814,45.7435,39100.0
2011-05-17 11:30:00,58.96,58.99,58.8,58.96,31200.0,45.7512,45.7745,45.6271,45.7512,31200.0
2011-05-17 12:00:00,58.98,59.08,58.91,59.05,42600.0,45.7668,45.8444,45.7124,45.8211,42600.0
2011-05-17 12:30:00,59.02,59.14,58.91,58.96,48300.0,45.7978,45.8909,45.7124,45.7512,48300.0
2011-05-17 13:00:00,58.96,59.13,58.95,59.11,20800.0,45.7512,45.8832,45.7435,45.8676,20800.0
2011-05-17 13:30:00,59.11,59.17,59.07,59.11,14500.0,45.8676,45.9142,45.8366,45.8676,14500.0
2011-05-17 14:00:00,59.17,59.23,59.03,59.05,10200.0,45.9142,45.9608,45.8056,45.8211,10200.0
2011-05-17 14:30:00,59.05,59.27,59.01,59.27,16000.0,45.8211,45.9918,45.79,45.9918,16000.0
2011-05-17 15:00:00,59.28,59.28,59.15,59.16,54900.0,45.9996,45.9996,45.8987,45.9064,54900.0
2011-05-17 15:30:00,59.19,59.29,59.18,59.29,75100.0,45.9297,46.0073,45.922,46.0073,75100.0
2011-05-18 09:30:00,59.32,59.36,59.15,59.29,64400.0,46.0306,46.0616,45.8987,46.0073,64400.0
2011-05-18 10:00:00,59.27,59.39,59.27,59.36,72300.0,45.9918,46.0849,45.9918,46.0616,72300.0
2011-05-18 10:30:00,59.37,59.52,59.37,59.48,57700.0,46.0694,46.1858,46.0694,46.1547,57700.0
2011-05-18 11:00:00,59.5,59.53,59.46,59.49,9900.0,46.1703,46.1935,46.1392,46.1625,9900.0
2011-05-18 11:30:00,59.51,59.51,59.48,59.51,10400.0,46.178,46.178,46.1547,46.178,10400.0
2011-05-18 12:00:00,59.51,59.54,59.46,59.54,16600.0,46.178,46.2013,46.1392,46.2013,16600.0
2011-05-18 12:30:00,59.56,59.58,59.53,59.55,10600.0,46.2168,46.2323,46.1935,46.2091,10600.0
2011-05-18 13:00:00,59.59,59.67,59.59,59.61,15000.0,46.2401,46.3022,46.2401,46.2556,15000.0
2011-05-18 13:30:00,59.62,59.76,59.61,59.73,8200.0,46.2634,46.372,46.2556,46.3487,8200.0
2011-05-18 14:00:00,59.72,59.8,59.6,59.64,27300.0,46.341,46.4031,46.2479,46.2789,27300.0
2011-05-18 14:30:00,59.65,59.68,59.58,59.58,11700.0,46.2867,46.3099,46.2323,46.2323,11700.0
2011-05-18 15:00:00,59.59,59.74,59.59,59.73,18100.0,46.2401,46.3565,46.2401,46.3487,18100.0
2011-05-18 15:30:00,59.77,59.8,59.72,59.75,33000.0,46.3798,46.4031,46.341,46.3643,33000.0
2011-05-19 09:30:00,59.98,60.02,59.87,59.96,31600.0,46.5427,46.5738,46.4574,46.5272,31600.0
2011-05-19 10:00:00,59.95,59.95,59.71,59.77,67300.0,46.5195,46.5195,46.3332,46.3798,67300.0
2011-05-19 10:30:00,59.77,59.8,59.6,59.6,15600.0,46.3798,46.4031,46.2479,46.2479,15600.0
2011-05-19 11:00:00,59.6,59.67,59.56,59.65,32200.0,46.2479,46.3022,46.2168,46.2867,32200.0
2011-05-19 11:30:00,59.67,59.7,59.64,59.64,4900.0,46.3022,46.3255,46.2789,46.2789,4900.0
2011-05-19 12:00:00,59.66,59.88,59.66,59.84,14600.0,46.2944,46.4651,46.2944,46.4341,14600.0
2011-05-19 12:30:00,59.86,59.9,59.78,59.79,28500.0,46.4496,46.4807,46.3875,46.3953,28500.0
2011-05-19 13:00:00,59.8,59.9,59.79,59.84,21200.0,46.4031,46.4807,46.3953,46.4341,21200.0
2011-05-19 13:30:00,59.86,59.91,59.81,59.9,11400.0,46.4496,46.4884,46.4108,46.4807,11400.0
2011-05-19 14:00:00,59.9,59.94,59.74,59.75,58200.0,46.4807,46.5117,46.3565,46.3643,58200.0
2011-05-19 14:30:00,59.75,59.77,59.65,59.73,46400.0,46.3643,46.3798,46.2867,46.3487,46400.0
2011-05-19 15:00:00,59.73,59.84,59.73,59.84,25100.0,46.3487,46.4341,46.3487,46.4341,25100.0
2011-05-19 15:30:00,59.81,59.86,59.81,59.84,46100.0,46.4108,46.4496,46.4108,46.4341,46100.0
2011-05-20 09:30:00,59.75,59.75,59.51,59.53,28300.0,46.3643,46.3643,46.178,46.1935,28300.0
2011-05-20 10:00:00,59.54,59.54,59.43,59.52,22300.0,46.2013,46.2013,46.1159,46.1858,22300.0
2011-05-20 10:30:00,59.5,59.5,59.3,59.32,34100.0,46.1703,46.1703,46.0151,46.0306,34100.0
2011-05-20 11:00:00,59.38,59.51,59.38,59.49,6700.0,46.0771,46.178,46.0771,46.1625,6700.0
2011-05-20 11:30:00,59.53,59.57,59.46,59.47,4500.0,46.1935,46.2246,46.1392,46.147,4500.0
2011-05-20 12:00:00,59.5,59.65,59.42,59.65,16600.0,46.1703,46.2867,46.1082,46.2867,16600.0
2011-05-20 12:30:00,59.68,59.74,59.64,59.64,16600.0,46.3099,46.3565,46.2789,46.2789,16600.0
2011-05-20 13:00:00,59.66,59.73,59.63,59.69,14600.0,46.2944,46.3487,46.2711,46.3177,14600.0
2011-05-20 13:30:00,59.74,59.78,59.66,59.7,4700.0,46.3565,46.3875,46.2944,46.3255,4700.0
2011-05-20 14:00:00,59.72,59.73,59.6,59.63,14100.0,46.341,46.3487,46.2479,46.2711,14100.0
2011-05-20 14:30:00,59.65,59.69,59.58,59.58,7600.0,46.2867,46.3177,46.2323,46.2323,7600.0
2011-05-20 15:00:00,59.55,59.55,59.48,59.49,22100.0,46.2091,46.2091,46.1547,46.1625,22100.0
2011-05-20 15:30:00,59.48,59.55,59.31,59.37,27300.0,46.1547,46.2091,46.0228,46.0694,27300.0
2011-05-23 09:30:00,58.64,58.77,58.56,58.72,99500.0,45.5029,45.6038,45.4409,45.565,99500.0
2011-05-23 10:00:00,58.71,58.78,58.63,58.71,84000.0,45.5572,45.6116,45.4952,45.5572,84000.0
2011-05-23 10:30:00,58.72,58.79,58.65,58.7,26400.0,45.565,45.6193,45.5107,45.5495,26400.0
2011-05-23 11:00:00,58.71,58.75,58.62,58.68,35100.0,45.5572,45.5883,45.4874,45.534,35100.0
2011-05-23 11:30:00,58.68,58.68,58.53,58.6,28400.0,45.534,45.534,45.4176,45.4719,28400.0
2011-05-23 12:00:00,58.61,58.62,58.5,58.62,28000.0,45.4796,45.4874,45.3943,45.4874,28000.0
2011-05-23 12:30:00,58.66,58.69,58.61,58.66,5200.0,45.5184,45.5417,45.4796,45.5184,5200.0
2011-05-23 13:00:00,58.66,58.66,58.58,58.6,10400.0,45.5184,45.5184,45.4564,45.4719,10400.0
2011-05-23 13:30:00,58.61,58.67,58.61,58.67,19300.0,45.4796,45.5262,45.4796,45.5262,19300.0
2011-05-23 14:00:00,58.71,58.8,58.69,58.74,8000.0,45.5572,45.6271,45.5417,45.5805,8000.0
2011-05-23 14:30:00,58.73,58.89,58.73,58.82,19700.0,45.5728,45.6969,45.5728,45.6426,19700.0
2011-05-23 15:00:00,58.81,58.88,58.76,58.79,22900.0,45.6348,45.6892,45.596,45.6193,22900.0
2011-05-23 15:30:00,58.79,58.79,58.7,58.72,40700.0,45.6193,45.6193,45.5495,45.565,40700.0
2011-05-24 09:30:00,58.92,58.93,58.81,58.92,146700.0,45.7202,45.728,45.6348,45.7202,146700.0
2011-05-24 10:00:00,58.95,58.99,58.84,58.88,155900.0,45.7435,45.7745,45.6581,45.6892,155900.0
2011-05-24 10:30:00,58.87,58.88,58.73,58.76,42900.0,45.6814,45.6892,45.5728,45.596,42900.0
2011-05-24 11:00:00,58.81,58.85,58.76,58.76,13500.0,45.6348,45.6659,45.596,45.596,13500.0
2011-05-24 11:30:00,58.81,58.84,58.7,58.73,21800.0,45.6348,45.6581,45.5495,45.5728,21800.0
2011-05-24 12:00:00,58.67,58.71,58.66,58.71,65700.0,45.5262,45.5572,45.5184,45.5572,65700.0
2011-05-24 12:30:00,58.7,58.74,58.64,58.68,31000.0,45.5495,45.5805,45.5029,45.534,31000.0
2011-05-24 13:00:00,58.69,58.74,58.62,58.66,34400.0,45.5417,45.5805,45.4874,45.5184,34400.0
2011-05-24 13:30:00,58.67,58.73,58.63,58.72,18400.0,45.5262,45.5728,45.4952,45.565,18400.0
2011-05-24 14:00:00,58.73,58.85,58.69,58.85,20200.0,45.5728,45.6659,45.5417,45.6659,20200.0
2011-05-24 14:30:00,58.84,58.84,58.78,58.82,23600.0,45.6581,45.6581,45.6116,45.6426,23600.0
2011-05-24 15:00:00,58.82,58.9,58.82,58.87,34000.0,45.6426,45.7047,45.6426,45.6814,34000.0
2011-05-24 15:30:00,58.86,58.86,58.71,58.72,29200.0,45.6736,45.6736,45.5572,45.565,29200.0
2011-05-25 09:30:00,58.52,58.77,58.48,58.68,88700.0,45.4098,45.6038,45.3788,45.534,88700.0
2011-05-25 10:00:00,58.67,58.75,58.58,58.74,66100.0,45.5262,45.5883,45.4564,45.5805,66100.0
2011-05-25 10:30:00,58.73,58.88,58.7,58.8,46800.0,45.5728,45.6892,45.5495,45.6271,46800.0
2011-05-25 11:00:00,58.82,58.92,58.82,58.86,17600.0,45.6426,45.7202,45.6426,45.6736,17600.0
2011-05-25 11:30:00,58.87,59.0,58.86,58.9,101400.0,45.6814,45.7823,45.6736,45.7047,101400.0
2011-05-25 12:00:00,58.91,58.93,58.87,58.9,24500.0,45.7124,45.728,45.6814,45.7047,24500.0
2011-05-25 12:30:00,58.89,58.91,58.85,58.91,5400.0,45.6969,45.7124,45.6659,45.7124,5400.0
2011-05-25 13:00:00,58.91,58.93,58.82,58.82,13700.0,45.7124,45.728,45.6426,45.6426,13700.0
2011-05-25 13:30:00,58.82,58.88,58.81,58.85,46900.0,45.6426,45.6892,45.6348,45.6659,46900.0
2011-05-25 14:00:00,58.85,58.98,58.83,58.98,9400.0,45.6659,45.7668,45.6504,45.7668,9400.0
2011-05-25 14:30:00,58.97,58.97,58.89,58.92,44400.0,45.759,45.759,45.6969,45.7202,44400.0
2011-05-25 15:00:00,58.92,59.14,58.91,59.09,185200.0,45.7202,45.8909,45.7124,45.8521,185200.0
2011-05-25 15:30:00,59.07,59.07,58.89,58.9,119500.0,45.8366,45.8366,45.6969,45.7047,119500.0
2011-05-26 09:30:00,58.76,58.91,58.67,58.67,24200.0,45.596,45.7124,45.5262,45.5262,24200.0
2011-05-26 10:00:00,58.67,58.78,58.62,58.75,47400.0,45.5262,45.6116,45.4874,45.5883,47400.0
2011-05-26 10:30:00,58.7,58.81,58.65,58.66,17800.0,45.5495,45.6348,45.5107,45.5184,17800.0
2011-05-26 11:00:00,58.62,58.76,58.61,58.76,3600.0,45.4874,45.596,45.4796,45.596,3600.0
2011-05-26 11:30:00,58.78,58.81,58.7,58.78,15500.0,45.6116,45.6348,45.5495,45.6116,15500.0
2011-05-26 12:00:00,58.78,58.86,58.75,58.86,34100.0,45.6116,45.6736,45.5883,45.6736,34100.0
2011-05-26 12:30:00,58.86,58.98,58.84,58.98,6700.0,45.6736,45.7668,45.6581,45.7668,6700.0
2011-05-26 13:00:00,58.98,59.08,58.95,59.08,11200.0,45.7668,45.8444,45.7435,45.8444,11200.0
2011-05-26 13:30:00,59.04,59.08,59.0,59.0,19200.0,45.8133,45.8444,45.7823,45.7823,19200.0
2011-05-26 14:00:00,59.03,59.14,59.03,59.14,33000.0,45.8056,45.8909,45.8056,45.8909,33000.0
2011-05-26 14:30:00,59.14,59.22,59.14,59.18,19400.0,45.8909,45.953,45.8909,45.922,19400.0
2011-05-26 15:00:00,59.18,59.18,59.05,59.15,17500.0,45.922,45.922,45.8211,45.8987,17500.0
2011-05-26 15:30:00,59.15,59.18,59.01,59.09,65100.0,45.8987,45.922,45.79,45.8521,65100.0
2011-05-27 09:30:00,59.26,59.42,59.24,59.4,13700.0,45.984,46.1082,45.9685,46.0927,13700.0
2011-05-27 10:00:00,59.38,59.38,59.2,59.3,40200.0,46.0771,46.0771,45.9375,46.0151,40200.0
2011-05-27 10:30:00,59.28,59.39,59.28,59.39,11900.0,45.9996,46.0849,45.9996,46.0849,11900.0
2011-05-27 11:00:00,59.42,59.5,59.41,59.43,18400.0,46.1082,46.1703,46.1004,46.1159,18400.0
2011-05-27 11:30:00,59.43,59.45,59.39,59.44,2500.0,46.1159,46.1315,46.0849,46.1237,2500.0
2011-05-27 12:00:00,59.45,59.45,59.36,59.36,11700.0,46.1315,46.1315,46.0616,46.0616,11700.0
2011-05-27 12:30:00,59.4,59.42,59.36,59.36,3500.0,46.0927,46.1082,46.0616,46.0616,3500.0
2011-05-27 13:00:00,59.36,59.4,59.34,59.34,11100.0,46.0616,46.0927,46.0461,46.0461,11100.0
2011-05-27 13:30:00,59.34,59.36,59.3,59.36,2600.0,46.0461,46.0616,46.0151,46.0616,2600.0
2011-05-27 14:00:00,59.35,59.35,59.32,59.35,4400.0,46.0539,46.0539,46.0306,46.0539,4400.0
2011-05-27 14:30:00,59.33,59.36,59.23,59.25,87600.0,46.0383,46.0616,45.9608,45.9763,87600.0
2011-05-27 15:00:00,59.24,59.31,59.2,59.3,13200.0,45.9685,46.0228,45.9375,46.0151,13200.0
2011-05-27 15:30:00,59.3,59.36,59.28,59.33,40700.0,46.0151,46.0616,45.9996,46.0383,40700.0
2011-05-31 09:30:00,59.82,59.95,59.82,59.82,190900.0,46.4186,46.5195,46.4186,46.4186,190900.0
2011-05-31 10:00:00,59.82,59.86,59.68,59.75,126200.0,46.4186,46.4496,46.3099,46.3643,126200.0
2011-05-31 10:30:00,59.74,59.74,59.66,59.66,24300.0,46.3565,46.3565,46.2944,46.2944,24300.0
2011-05-31 11:00:00,59.65,59.71,59.64,59.69,22800.0,46.2867,46.3332,46.2789,46.3177,22800.0
2011-05-31 11:30:00,59.69,59.74,59.61,59.61,9500.0,46.3177,46.3565,46.2556,46.2556,9500.0
2011-05-31 12:00:00,59.61,59.65,59.57,59.64,24000.0,46.2556,46.2867,46.2246,46.2789,24000.0
2011-05-31 12:30:00,59.63,59.64,59.55,59.59,82100.0,46.2711,46.2789,46.2091,46.2401,82100.0
2011-05-31 13:00:00,59.6,59.71,59.6,59.69,36900.0,46.2479,46.3332,46.2479,46.3177,36900.0
2011-05-31 13:30:00,59.7,59.77,59.69,59.76,15500.0,46.3255,46.3798,46.3177,46.372,15500.0
2011-05-31 14:00:00,59.76,59.77,59.72,59.73,19400.0,46.372,46.3798,46.341,46.3487,19400.0
2011-05-31 14:30:00,59.7,59.76,59.7,59.73,23600.0,46.3255,46.372,46.3255,46.3487,23600.0
2011-05-31 15:00:00,59.72,59.79,59.67,59.79,44500.0,46.341,46.3953,46.3022,46.3953,44500.0
2011-05-31 15:30:00,59.79,60.0,59.74,60.0,25800.0,46.3953,46.5582,46.3565,46.5582,25800.0
2011-06-01 09:30:00,59.8,59.86,59.73,59.73,35700.0,46.4031,46.4496,46.3487,46.3487,35700.0
2011-06-01 10:00:00,59.68,59.73,59.46,59.49,158600.0,46.3099,46.3487,46.1392,46.1625,158600.0
2011-06-01 10:30:00,59.42,59.46,59.26,59.35,15600.0,46.1082,46.1392,45.984,46.0539,15600.0
2011-06-01 11:00:00,59.38,59.45,59.36,59.45,6800.0,46.0771,46.1315,46.0616,46.1315,6800.0
2011-06-01 11:30:00,59.46,59.46,59.32,59.34,8300.0,46.1392,46.1392,46.0306,46.0461,8300.0
2011-06-01 12:00:00,59.34,59.37,59.1,59.19,75200.0,46.0461,46.0694,45.8599,45.9297,75200.0
2011-06-01 12:30:00,59.2,59.24,59.15,59.15,8300.0,45.9375,45.9685,45.8987,45.8987,8300.0
2011-06-01 13:00:00,59.19,59.19,58.98,59.02,36100.0,45.9297,45.9297,45.7668,45.7978,36100.0
2011-06-01 13:30:00,59.01,59.13,58.97,59.13,13000.0,45.79,45.8832,45.759,45.8832,13000.0
2011-06-01 14:00:00,59.1,59.1,59.01,59.01,20400.0,45.8599,45.8599,45.79,45.79,20400.0
2011-06-01 14:30:00,58.99,59.01,58.87,59.0,38300.0,45.7745,45.79,45.6814,45.7823,38300.0
2011-06-01 15:00:00,59.0,59.02,58.78,58.83,16300.0,45.7823,45.7978,45.6116,45.6504,16300.0
2011-06-01 15:30:00,58.87,58.89,58.67,58.71,56300.0,45.6814,45.6969,45.5262,45.5572,56300.0
2011-06-02 09:30:00,58.7,58.84,58.45,58.66,311300.0,45.5495,45.6581,45.3555,45.5184,311300.0
2011-06-02 10:00:00,58.69,58.72,58.6,58.64,19300.0,45.5417,45.565,45.4719,45.5029,19300.0
2011-06-02 10:30:00,58.66,58.8,58.66,58.68,17800.0,45.5184,45.6271,45.5184,45.534,17800.0
2011-06-02 11:00:00,58.68,58.69,58.45,58.45,29300.0,45.534,45.5417,45.3555,45.3555,29300.0
2011-06-02 11:30:00,58.44,58.44,58.29,58.43,54900.0,45.3477,45.3477,45.2313,45.34,54900.0
2011-06-02 12:00:00,58.41,58.49,58.37,58.45,10600.0,45.3245,45.3865,45.2934,45.3555,10600.0
2011-06-02 12:30:00,58.46,58.62,58.4,58.58,26900.0,45.3633,45.4874,45.3167,45.4564,26900.0
2011-06-02 13:00:00,58.58,58.68,58.58,58.67,21700.0,45.4564,45.534,45.4564,45.5262,21700.0
2011-06-02 13:30:00,58.63,58.72,58.54,58.7,19800.0,45.4952,45.565,45.4253,45.5495,19800.0
2011-06-02 14:00:00,58.72,58.8,58.58,58.58,64500.0,45.565,45.6271,45.4564,45.4564,64500.0
2011-06-02 14:30:00,58.63,58.77,58.63,58.76,19100.0,45.4952,45.6038,45.4952,45.596,19100.0
2011-06-02 15:00:00,58.81,58.81,58.68,58.7,11500.0,45.6348,45.6348,45.534,45.5495,11500.0
2011-06-02 15:30:00,58.75,58.75,58.56,58.61,30700.0,45.5883,45.5883,45.4409,45.4796,30700.0
2011-06-03 09:30:00,57.86,58.21,57.86,58.18,81200.0,44.8977,45.1693,44.8977,45.146,81200.0
2011-06-03 10:00:00,58.18,58.33,58.13,58.31,69600.0,45.146,45.2624,45.1072,45.2469,69600.0
2011-06-03 10:30:00,58.34,58.45,58.29,58.33,42200.0,45.2701,45.3555,45.2313,45.2624,42200.0
2011-06-03 11:00:00,58.34,58.4,58.22,58.23,23600.0,45.2701,45.3167,45.177,45.1848,23600.0
2011-06-03 11:30:00,58.26,58.33,58.18,58.32,11500.0,45.2081,45.2624,45.146,45.2546,11500.0
2011-06-03 12:00:00,58.35,58.43,58.29,58.43,13400.0,45.2779,45.34,45.2313,45.34,13400.0
2011-06-03 12:30:00,58.42,58.52,58.39,58.46,9900.0,45.3322,45.4098,45.3089,45.3633,9900.0
2011-06-03 13:00:00,58.45,58.46,58.36,58.36,15800.0,45.3555,45.3633,45.2857,45.2857,15800.0
2011-06-03 13:30:00,58.34,58.44,58.33,58.33,7800.0,45.2701,45.3477,45.2624,45.2624,7800.0
2011-06-03 14:00:00,58.34,58.34,58.26,58.27,8500.0,45.2701,45.2701,45.2081,45.2158,8500.0
2011-06-03 14:30:00,58.28,58.3,58.21,58.23,17700.0,45.2236,45.2391,45.1693,45.1848,17700.0
2011-06-03 15:00:00,58.17,58.17,58.06,58.12,4100.0,45.1382,45.1382,45.0529,45.0994,4100.0
2011-06-03 15:30:00,58.21,58.28,58.07,58.13,18700.0,45.1693,45.2236,45.0606,45.1072,18700.0
2011-06-06 09:30:00,57.94,58.03,57.88,57.89,6800.0,44.9597,45.0296,44.9132,44.921,6800.0
2011-06-06 10:00:00,57.85,57.89,57.75,57.89,23600.0,44.8899,44.921,44.8123,44.921,23600.0
2011-06-06 10:30:00,57.87,57.9,57.79,57.8,15200.0,44.9054,44.9287,44.8434,44.8511,15200.0
2011-06-06 11:00:00,57.85,57.97,57.85,57.97,4600.0,44.8899,44.983,44.8899,44.983,4600.0
2011-06-06 11:30:00,57.96,58.01,57.92,57.98,19900.0,44.9753,45.0141,44.9442,44.9908,19900.0
2011-06-06 12:00:00,57.96,58.0,57.93,58.0,7600.0,44.9753,45.0063,44.952,45.0063,7600.0
2011-06-06 12:30:00,57.95,57.96,57.86,57.9,4100.0,44.9675,44.9753,44.8977,44.9287,4100.0
2011-06-06 13:00:00,57.9,57.97,57.86,57.86,11600.0,44.9287,44.983,44.8977,44.8977,11600.0
2011-06-06 13:30:00,57.86,57.86,57.69,57.74,11300.0,44.8977,44.8977,44.7658,44.8046,11300.0
2011-06-06 14:00:00,57.78,57.83,57.73,57.8,28400.0,44.8356,44.8744,44.7968,44.8511,28400.0
2011-06-06 14:30:00,57.75,57.77,57.61,57.65,68200.0,44.8123,44.8278,44.7037,44.7347,68200.0
2011-06-06 15:00:00,57.65,57.69,57.49,57.55,29100.0,44.7347,44.7658,44.6106,44.6571,29100.0
2011-06-06 15:30:00,57.58,57.72,57.55,57.57,57900.0,44.6804,44.789,44.6571,44.6726,57900.0
2011-06-07 09:30:00,57.8,57.81,57.73,57.75,43200.0,44.8511,44.8589,44.7968,44.8123,43200.0
2011-06-07 10:00:00,57.76,57.87,57.76,57.82,11400.0,44.8201,44.9054,44.8201,44.8666,11400.0
2011-06-07 10:30:00,57.82,57.92,57.79,57.9,32700.0,44.8666,44.9442,44.8434,44.9287,32700.0
2011-06-07 11:00:00,57.89,57.89,57.76,57.76,18800.0,44.921,44.921,44.8201,44.8201,18800.0
2011-06-07 11:30:00,57.75,57.77,57.69,57.75,23900.0,44.8123,44.8278,44.7658,44.8123,23900.0
2011-06-07 12:00:00,57.78,57.82,57.72,57.78,12800.0,44.8356,44.8666,44.789,44.8356,12800.0
2011-06-07 12:30:00,57.77,57.81,57.72,57.79,18500.0,44.8278,44.8589,44.789,44.8434,18500.0
2011-06-07 13:00:00,57.8,57.85,57.77,57.78,22100.0,44.8511,44.8899,44.8278,44.8356,22100.0
2011-06-07 13:30:00,57.81,57.84,57.76,57.77,6300.0,44.8589,44.8822,44.8201,44.8278,6300.0
2011-06-07 14:00:00,57.86,57.9,57.85,57.88,7500.0,44.8977,44.9287,44.8899,44.9132,7500.0
2011-06-07 14:30:00,57.88,57.88,57.75,57.79,8300.0,44.9132,44.9132,44.8123,44.8434,8300.0
2011-06-07 15:00:00,57.8,57.8,57.67,57.69,17300.0,44.8511,44.8511,44.7502,44.7658,17300.0
2011-06-07 15:30:00,57.68,57.68,57.37,57.39,63200.0,44.758,44.758,44.5174,44.533,63200.0
2011-06-08 09:30:00,57.27,57.53,57.27,57.3,42900.0,44.4398,44.6416,44.4398,44.4631,42900.0
2011-06-08 10:00:00,57.3,57.5,57.3,57.45,40500.0,44.4631,44.6183,44.4631,44.5795,40500.0
2011-06-08 10:30:00,57.44,57.53,57.36,57.45,25500.0,44.5718,44.6416,44.5097,44.5795,25500.0
2011-06-08 11:00:00,57.48,57.57,57.36,57.37,40200.0,44.6028,44.6726,44.5097,44.5174,40200.0
2011-06-08 11:30:00,57.37,57.53,57.37,57.53,92400.0,44.5174,44.6416,44.5174,44.6416,92400.0
2011-06-08 12:00:00,57.53,57.57,57.41,57.41,45500.0,44.6416,44.6726,44.5485,44.5485,45500.0
2011-06-08 12:30:00,57.44,57.54,57.39,57.53,46000.0,44.5718,44.6494,44.533,44.6416,46000.0
2011-06-08 13:00:00,57.53,57.56,57.42,57.45,19200.0,44.6416,44.6649,44.5562,44.5795,19200.0
2011-06-08 13:30:00,57.45,57.45,57.2,57.26,40200.0,44.5795,44.5795,44.3855,44.4321,40200.0
2011-06-08 14:00:00,57.28,57.37,57.2,57.23,35700.0,44.4476,44.5174,44.3855,44.4088,35700.0
2011-06-08 14:30:00,57.23,57.48,57.23,57.4,38100.0,44.4088,44.6028,44.4088,44.5407,38100.0
2011-06-08 15:00:00,57.39,57.39,57.19,57.23,65600.0,44.533,44.533,44.3778,44.4088,65600.0
2011-06-08 15:30:00,57.22,57.37,57.17,57.26,50300.0,44.4011,44.5174,44.3623,44.4321,50300.0
2011-06-09 09:30:00,57.44,57.56,57.3,57.53,57800.0,44.5718,44.6649,44.4631,44.6416,57800.0
2011-06-09 10:00:00,57.62,57.65,57.59,57.63,9900.0,44.7114,44.7347,44.6882,44.7192,9900.0
2011-06-09 10:30:00,57.63,57.76,57.63,57.73,7000.0,44.7192,44.8201,44.7192,44.7968,7000.0
2011-06-09 11:00:00,57.69,57.74,57.66,57.67,12300.0,44.7658,44.8046,44.7425,44.7502,12300.0
2011-06-09 11:30:00,57.71,57.87,57.71,57.83,6800.0,44.7813,44.9054,44.7813,44.8744,6800.0
2011-06-09 12:00:00,57.81,57.92,57.81,57.84,2700.0,44.8589,44.9442,44.8589,44.8822,2700.0
2011-06-09 12:30:00,57.85,57.86,57.8,57.82,2800.0,44.8899,44.8977,44.8511,44.8666,2800.0
2011-06-09 13:00:00,57.83,57.88,57.82,57.82,13000.0,44.8744,44.9132,44.8666,44.8666,13000.0
2011-06-09 13:30:00,57.83,57.91,57.82,57.87,279400.0,44.8744,44.9365,44.8666,44.9054,279400.0
2011-06-09 14:00:00,57.84,57.91,57.84,57.89,7200.0,44.8822,44.9365,44.8822,44.921,7200.0
2011-06-09 14:30:00,57.87,57.94,57.83,57.92,23700.0,44.9054,44.9597,44.8744,44.9442,23700.0
2011-06-09 15:00:00,57.94,57.94,57.84,57.84,1600.0,44.9597,44.9597,44.8822,44.8822,1600.0
2011-06-09 15:30:00,57.86,57.86,57.69,57.7,20000.0,44.8977,44.8977,44.7658,44.7735,20000.0
2011-06-10 09:30:00,57.42,57.48,57.17,57.22,81000.0,44.5562,44.6028,44.3623,44.4011,81000.0
2011-06-10 10:00:00,57.22,57.25,57.09,57.15,114200.0,44.4011,44.4243,44.3002,44.3467,114200.0
2011-06-10 10:30:00,57.16,57.19,56.99,57.01,8200.0,44.3545,44.3778,44.2226,44.2381,8200.0
2011-06-10 11:00:00,57.04,57.06,56.88,57.02,10200.0,44.2614,44.2769,44.1372,44.2459,10200.0
2011-06-10 11:30:00,57.01,57.04,56.96,57.03,7600.0,44.2381,44.2614,44.1993,44.2536,7600.0
2011-06-10 12:00:00,57.04,57.07,56.96,57.03,30100.0,44.2614,44.2847,44.1993,44.2536,30100.0
2011-06-10 12:30:00,57.04,57.11,57.03,57.04,20800.0,44.2614,44.3157,44.2536,44.2614,20800.0
2011-06-10 13:00:00,57.04,57.04,56.92,56.94,32100.0,44.2614,44.2614,44.1683,44.1838,32100.0
2011-06-10 13:30:00,56.97,56.97,56.77,56.81,50800.0,44.2071,44.2071,44.0519,44.0829,50800.0
2011-06-10 14:00:00,56.9,57.18,56.9,57.15,65000.0,44.1527,44.37,44.1527,44.3467,65000.0
2011-06-10 14:30:00,57.12,57.3,57.03,57.3,64300.0,44.3235,44.4631,44.2536,44.4631,64300.0
2011-06-10 15:00:00,57.3,57.31,57.14,57.15,44000.0,44.4631,44.4709,44.339,44.3467,44000.0
2011-06-10 15:30:00,57.15,57.18,56.91,56.92,95900.0,44.3467,44.37,44.1605,44.1683,95900.0
2011-06-13 09:30:00,57.04,57.21,57.02,57.19,70300.0,44.2614,44.3933,44.2459,44.3778,70300.0
2011-06-13 10:00:00,57.21,57.22,57.09,57.2,89500.0,44.3933,44.4011,44.3002,44.3855,89500.0
2011-06-13 10:30:00,57.15,57.18,57.1,57.11,48500.0,44.3467,44.37,44.3079,44.3157,48500.0
2011-06-13 11:00:00,57.11,57.17,57.03,57.17,10600.0,44.3157,44.3623,44.2536,44.3623,10600.0
2011-06-13 11:30:00,57.14,57.16,57.03,57.03,9500.0,44.339,44.3545,44.2536,44.2536,9500.0
2011-06-13 12:00:00,57.02,57.09,56.96,56.97,24100.0,44.2459,44.3002,44.1993,44.2071,24100.0
2011-06-13 12:30:00,56.99,57.06,56.93,56.96,16900.0,44.2226,44.2769,44.176,44.1993,16900.0
2011-06-13 13:00:00,56.95,56.99,56.81,56.95,64000.0,44.1915,44.2226,44.0829,44.1915,64000.0
2011-06-13 13:30:00,57.02,57.19,56.96,57.19,27600.0,44.2459,44.3778,44.1993,44.3778,27600.0
2011-06-13 14:00:00,57.2,57.29,57.18,57.24,16000.0,44.3855,44.4554,44.37,44.4166,16000.0
2011-06-13 14:30:00,57.2,57.29,57.14,57.18,24200.0,44.3855,44.4554,44.339,44.37,24200.0
2011-06-13 15:00:00,57.17,57.27,57.09,57.2,49300.0,44.3623,44.4398,44.3002,44.3855,49300.0
2011-06-13 15:30:00,57.2,57.2,57.05,57.07,19300.0,44.3855,44.3855,44.2691,44.2847,19300.0
2011-06-14 09:30:00,57.6,57.72,57.55,57.72,44300.0,44.6959,44.789,44.6571,44.789,44300.0
2011-06-14 10:00:00,57.72,57.77,57.67,57.75,94100.0,44.789,44.8278,44.7502,44.8123,94100.0
2011-06-14 10:30:00,57.77,57.82,57.73,57.77,5300.0,44.8278,44.8666,44.7968,44.8278,5300.0
2011-06-14 11:00:00,57.75,57.77,57.7,57.71,11500.0,44.8123,44.8278,44.7735,44.7813,11500.0
2011-06-14 11:30:00,57.71,57.77,57.68,57.77,45300.0,44.7813,44.8278,44.758,44.8278,45300.0
2011-06-14 12:00:00,57.77,57.8,57.72,57.78,19800.0,44.8278,44.8511,44.789,44.8356,19800.0
2011-06-14 12:30:00,57.78,57.82,57.75,57.81,7700.0,44.8356,44.8666,44.8123,44.8589,7700.0
2011-06-14 13:00:00,57.8,57.87,57.77,57.86,14000.0,44.8511,44.9054,44.8278,44.8977,14000.0
2011-06-14 13:30:00,57.86,57.9,57.78,57.78,19500.0,44.8977,44.9287,44.8356,44.8356,19500.0
2011-06-14 14:00:00,57.8,57.85,57.76,57.85,6000.0,44.8511,44.8899,44.8201,44.8899,6000.0
2011-06-14 14:30:00,57.82,57.9,57.81,57.87,12800.0,44.8666,44.9287,44.8589,44.9054,12800.0
2011-06-14 15:00:00,57.88,57.93,57.76,57.8,11700.0,44.9132,44.952,44.8201,44.8511,11700.0
2011-06-14 15:30:00,57.78,57.8,57.63,57.68,55100.0,44.8356,44.8511,44.7192,44.758,55100.0
2011-06-15 09:30:00,57.2,57.35,57.15,57.3,40800.0,44.3855,44.5019,44.3467,44.4631,40800.0
2011-06-15 10:00:00,57.27,57.37,57.25,57.26,44400.0,44.4398,44.5174,44.4243,44.4321,44400.0
2011-06-15 10:30:00,57.27,57.36,57.19,57.36,13700.0,44.4398,44.5097,44.3778,44.5097,13700.0
2011-06-15 11:00:00,57.32,57.35,57.24,57.27,11900.0,44.4786,44.5019,44.4166,44.4398,11900.0
2011-06-15 11:30:00,57.21,57.21,56.84,56.93,80900.0,44.3933,44.3933,44.1062,44.176,80900.0
2011-06-15 12:00:00,56.95,56.95,56.6,56.74,75000.0,44.1915,44.1915,43.9199,44.0286,75000.0
2011-06-15 12:30:00,56.79,56.84,56.71,56.71,25500.0,44.0674,44.1062,44.0053,44.0053,25500.0
2011-06-15 13:00:00,56.77,56.77,56.64,56.73,39700.0,44.0519,44.0519,43.951,44.0208,39700.0
2011-06-15 13:30:00,56.72,56.73,56.63,56.72,24000.0,44.0131,44.0208,43.9432,44.0131,24000.0
2011-06-15 14:00:00,56.75,56.87,56.66,56.66,15000.0,44.0363,44.1295,43.9665,43.9665,15000.0
2011-06-15 14:30:00,56.68,56.76,56.61,56.7,40500.0,43.982,44.0441,43.9277,43.9975,40500.0
2011-06-15 15:00:00,56.65,56.77,56.57,56.7,79700.0,43.9587,44.0519,43.8967,43.9975,79700.0
2011-06-15 15:30:00,56.73,56.86,56.65,56.7,60600.0,44.0208,44.1217,43.9587,43.9975,60600.0
2011-06-16 09:30:00,56.71,56.93,56.65,56.86,127700.0,44.0053,44.176,43.9587,44.1217,127700.0
2011-06-16 10:00:00,56.83,57.04,56.6,56.89,126300.0,44.0984,44.2614,43.9199,44.145,126300.0
2011-06-16 10:30:00,56.89,57.07,56.89,57.03,22300.0,44.145,44.2847,44.145,44.2536,22300.0
2011-06-16 11:00:00,56.99,57.13,56.89,57.09,18700.0,44.2226,44.3312,44.145,44.3002,18700.0
2011-06-16 11:30:00,57.1,57.12,56.97,56.97,53600.0,44.3079,44.3235,44.2071,44.2071,53600.0
2011-06-16 12:00:00,56.99,57.12,56.98,57.12,21900.0,44.2226,44.3235,44.2148,44.3235,21900.0
2011-06-16 12:30:00,57.09,57.09,57.02,57.02,24100.0,44.3002,44.3002,44.2459,44.2459,24100.0
2011-06-16 13:00:00,56.94,57.02,56.94,56.94,10900.0,44.1838,44.2459,44.1838,44.1838,10900.0
2011-06-16 13:30:00,56.94,56.94,56.72,56.72,14600.0,44.1838,44.1838,44.0131,44.0131,14600.0
2011-06-16 14:00:00,56.68,56.72,56.61,56.68,7000.0,43.982,44.0131,43.9277,43.982,7000.0
2011-06-16 14:30:00,56.68,56.68,56.47,56.64,27100.0,43.982,43.982,43.8191,43.951,27100.0
2011-06-16 15:00:00,56.62,56.79,56.62,56.79,10500.0,43.9355,44.0674,43.9355,44.0674,10500.0
2011-06-16 15:30:00,56.75,56.93,56.74,56.9,32200.0,44.0363,44.176,44.0286,44.1527,32200.0
2011-06-17 09:30:00,57.38,57.42,57.24,57.35,59600.0,44.5252,44.5562,44.4166,44.5019,59600.0
2011-06-17 10:00:00,57.41,57.43,57.16,57.16,14200.0,44.5485,44.564,44.3545,44.3545,14200.0
2011-06-17 10:30:00,57.18,57.37,57.16,57.28,39200.0,44.37,44.5174,44.3545,44.4476,39200.0
2011-06-17 11:00:00,57.24,57.3,57.15,57.28,46200.0,44.4166,44.4631,44.3467,44.4476,46200.0
2011-06-17 11:30:00,57.29,57.29,57.18,57.2,10800.0,44.4554,44.4554,44.37,44.3855,10800.0
2011-06-17 12:00:00,57.23,57.23,57.07,57.09,10800.0,44.4088,44.4088,44.2847,44.3002,10800.0
2011-06-17 12:30:00,57.06,57.1,56.98,57.02,15700.0,44.2769,44.3079,44.2148,44.2459,15700.0
2011-06-17 13:00:00,57.02,57.02,56.92,56.94,7600.0,44.2459,44.2459,44.1683,44.1838,7600.0
2011-06-17 13:30:00,57.01,57.07,56.95,57.01,14400.0,44.2381,44.2847,44.1915,44.2381,14400.0
2011-06-17 14:00:00,56.99,57.15,56.98,57.15,8500.0,44.2226,44.3467,44.2148,44.3467,8500.0
2011-06-17 14:30:00,57.19,57.2,57.08,57.12,8800.0,44.3778,44.3855,44.2924,44.3235,8800.0
2011-06-17 15:00:00,57.09,57.1,56.84,56.97,46000.0,44.3002,44.3079,44.1062,44.2071,46000.0
2011-06-17 15:30:00,56.97,57.15,56.93,57.03,382200.0,44.2071,44.3467,44.176,44.2536,382200.0
2011-06-20 09:30:00,56.82,57.08,56.82,57.05,51000.0,44.0907,44.2924,44.0907,44.2691,51000.0
2011-06-20 10:00:00,57.06,57.08,56.92,57.05,14000.0,44.2769,44.2924,44.1683,44.2691,14000.0
2011-06-20 10:30:00,57.09,57.23,57.09,57.17,9200.0,44.3002,44.4088,44.3002,44.3623,9200.0
2011-06-20 11:00:00,57.15,57.26,57.1,57.25,17400.0,44.3467,44.4321,44.3079,44.4243,17400.0
2011-06-20 11:30:00,57.29,57.36,57.25,57.36,6800.0,44.4554,44.5097,44.4243,44.5097,6800.0
2011-06-20 12:00:00,57.39,57.39,57.27,57.36,3900.0,44.533,44.533,44.4398,44.5097,3900.0
2011-06-20 12:30:00,57.37,57.38,57.27,57.27,3900.0,44.5174,44.5252,44.4398,44.4398,3900.0
2011-06-20 13:00:00,57.28,57.3,57.23,57.27,3100.0,44.4476,44.4631,44.4088,44.4398,3100.0
2011-06-20 13:30:00,57.3,57.3,57.2,57.22,22500.0,44.4631,44.4631,44.3855,44.4011,22500.0
2011-06-20 14:00:00,57.24,57.26,57.18,57.22,6500.0,44.4166,44.4321,44.37,44.4011,6500.0
2011-06-20 14:30:00,57.24,57.37,57.24,57.32,26600.0,44.4166,44.5174,44.4166,44.4786,26600.0
2011-06-20 15:00:00,57.31,57.32,57.17,57.19,7000.0,44.4709,44.4786,44.3623,44.3778,7000.0
2011-06-20 15:30:00,57.17,57.33,57.17,57.27,22600.0,44.3623,44.4864,44.3623,44.4398,22600.0
2011-06-21 09:30:00,57.51,57.55,57.44,57.55,14800.0,44.6261,44.6571,44.5718,44.6571,14800.0
2011-06-21 10:00:00,57.61,57.74,57.57,57.73,24200.0,44.7037,44.8046,44.6726,44.7968,24200.0
2011-06-21 10:30:00,57.73,57.82,57.67,57.8,14100.0,44.7968,44.8666,44.7502,44.8511,14100.0
2011-06-21 11:00:00,57.78,57.93,57.78,57.93,7500.0,44.8356,44.952,44.8356,44.952,7500.0
2011-06-21 11:30:00,57.93,58.01,57.93,57.94,32000.0,44.952,45.0141,44.952,44.9597,32000.0
2011-06-21 12:00:00,57.94,57.96,57.91,57.93,5500.0,44.9597,44.9753,44.9365,44.952,5500.0
2011-06-21 12:30:00,57.94,57.95,57.9,57.9,4800.0,44.9597,44.9675,44.9287,44.9287,4800.0
2011-06-21 13:00:00,57.93,57.93,57.82,57.82,7200.0,44.952,44.952,44.8666,44.8666,7200.0
2011-06-21 13:30:00,57.82,57.87,57.82,57.85,5200.0,44.8666,44.9054,44.8666,44.8899,5200.0
2011-06-21 14:00:00,57.89,57.97,57.86,57.96,2000.0,44.921,44.983,44.8977,44.9753,2000.0
2011-06-21 14:30:00,57.96,58.08,57.96,58.07,34200.0,44.9753,45.0684,44.9753,45.0606,34200.0
2011-06-21 15:00:00,58.04,58.06,57.97,57.97,3400.0,45.0373,45.0529,44.983,44.983,3400.0
2011-06-21 15:30:00,57.96,58.03,57.89,57.97,11700.0,44.9753,45.0296,44.921,44.983,11700.0
2011-06-22 09:30:00,57.8,57.98,57.71,57.97,45600.0,44.8511,44.9908,44.7813,44.983,45600.0
2011-06-22 10:00:00,57.97,58.0,57.83,57.91,29900.0,44.983,45.0063,44.8744,44.9365,29900.0
2011-06-22 10:30:00,57.93,58.08,57.93,58.07,23100.0,44.952,45.0684,44.952,45.0606,23100.0
2011-06-22 11:00:00,58.03,58.06,57.99,58.03,12500.0,45.0296,45.0529,44.9985,45.0296,12500.0
2011-06-22 11:30:00,58.02,58.03,57.94,57.95,13000.0,45.0218,45.0296,44.9597,44.9675,13000.0
2011-06-22 12:00:00,57.92,57.98,57.88,57.98,13200.0,44.9442,44.9908,44.9132,44.9908,13200.0
2011-06-22 12:30:00,57.93,58.05,57.85,58.02,8600.0,44.952,45.0451,44.8899,45.0218,8600.0
2011-06-22 13:00:00,58.02,58.02,57.96,57.98,4400.0,45.0218,45.0218,44.9753,44.9908,4400.0
2011-06-22 13:30:00,58.0,58.04,57.99,58.03,22200.0,45.0063,45.0373,44.9985,45.0296,22200.0
2011-06-22 14:00:00,58.03,58.06,57.95,57.96,51700.0,45.0296,45.0529,44.9675,44.9753,51700.0
2011-06-22 14:30:00,57.96,57.97,57.79,57.79,32300.0,44.9753,44.983,44.8434,44.8434,32300.0
2011-06-22 15:00:00,57.81,57.9,57.8,57.84,15300.0,44.8589,44.9287,44.8511,44.8822,15300.0
2011-06-22 15:30:00,57.75,57.77,57.55,57.61,54000.0,44.8123,44.8278,44.6571,44.7037,54000.0
2011-06-23 09:30:00,56.66,56.67,56.38,56.47,69800.0,44.1936,44.2014,43.9752,44.0454,69800.0
2011-06-23 10:00:00,56.48,56.59,56.31,56.45,35600.0,44.0532,44.139,43.9206,44.0298,35600.0
2011-06-23 10:30:00,56.44,56.48,56.25,56.39,149600.0,44.022,44.0532,43.8738,43.983,149600.0
2011-06-23 11:00:00,56.41,56.43,56.31,56.43,19800.0,43.9986,44.0142,43.9206,44.0142,19800.0
2011-06-23 11:30:00,56.42,56.52,56.42,56.5,19500.0,44.0064,44.0844,44.0064,44.0688,19500.0
2011-06-23 12:00:00,56.52,56.56,56.39,56.39,4500.0,44.0844,44.1156,43.983,43.983,4500.0
2011-06-23 12:30:00,56.41,56.58,56.4,56.58,4200.0,43.9986,44.1312,43.9908,44.1312,4200.0
2011-06-23 13:00:00,56.56,56.67,56.56,56.62,7200.0,44.1156,44.2014,44.1156,44.1624,7200.0
2011-06-23 13:30:00,56.68,56.75,56.59,56.64,18500.0,44.2092,44.2638,44.139,44.178,18500.0
2011-06-23 14:00:00,56.65,56.65,56.48,56.51,50500.0,44.1858,44.1858,44.0532,44.0766,50500.0
2011-06-23 14:30:00,56.54,56.88,56.37,56.88,78000.0,44.1,44.3651,43.9674,44.3651,78000.0
2011-06-23 15:00:00,56.84,57.06,56.66,56.9,140200.0,44.3339,44.5055,44.1936,44.3807,140200.0
2011-06-23 15:30:00,56.84,57.15,56.67,57.14,85300.0,44.3339,44.5757,44.2014,44.5679,85300.0
2011-06-24 09:30:00,57.11,57.11,56.82,56.89,29800.0,44.5445,44.5445,44.3183,44.3729,29800.0
2011-06-24 10:00:00,56.88,56.9,56.56,56.6,129300.0,44.3651,44.3807,44.1156,44.1468,129300.0
2011-06-24 10:30:00,56.59,56.74,56.5,56.58,37800.0,44.139,44.256,44.0688,44.1312,37800.0
2011-06-24 11:00:00,56.62,56.64,56.49,56.63,52000.0,44.1624,44.178,44.061,44.1702,52000.0
2011-06-24 11:30:00,56.65,56.71,56.59,56.64,11400.0,44.1858,44.2326,44.139,44.178,11400.0
2011-06-24 12:00:00,56.7,56.7,56.58,56.59,1800.0,44.2248,44.2248,44.1312,44.139,1800.0
2011-06-24 12:30:00,56.65,56.65,56.45,56.5,15400.0,44.1858,44.1858,44.0298,44.0688,15400.0
2011-06-24 13:00:00,56.48,56.57,56.42,56.57,8300.0,44.0532,44.1234,44.0064,44.1234,8300.0
2011-06-24 13:30:00,56.51,56.64,56.51,56.6,2000.0,44.0766,44.178,44.0766,44.1468,2000.0
2011-06-24 14:00:00,56.53,56.56,56.49,56.56,11200.0,44.0922,44.1156,44.061,44.1156,11200.0
2011-06-24 14:30:00,56.56,56.58,56.49,56.55,7700.0,44.1156,44.1312,44.061,44.1078,7700.0
2011-06-24 15:00:00,56.48,56.49,56.4,56.42,9100.0,44.0532,44.061,43.9908,44.0064,9100.0
2011-06-24 15:30:00,56.4,56.52,56.36,56.43,29400.0,43.9908,44.0844,43.9596,44.0142,29400.0
2011-06-27 09:30:00,56.41,56.72,56.41,56.67,22200.0,43.9986,44.2404,43.9986,44.2014,22200.0
2011-06-27 10:00:00,56.64,56.88,56.64,56.88,15600.0,44.178,44.3651,44.178,44.3651,15600.0
2011-06-27 10:30:00,56.89,56.89,56.79,56.85,8600.0,44.3729,44.3729,44.2949,44.3417,8600.0
2011-06-27 11:00:00,56.86,56.86,56.76,56.77,2300.0,44.3495,44.3495,44.2716,44.2794,2300.0
2011-06-27 11:30:00,56.82,56.94,56.82,56.94,14600.0,44.3183,44.4119,44.3183,44.4119,14600.0
2011-06-27 12:00:00,56.96,56.96,56.89,56.9,8000.0,44.4275,44.4275,44.3729,44.3807,8000.0
2011-06-27 12:30:00,56.96,56.96,56.91,56.91,2800.0,44.4275,44.4275,44.3885,44.3885,2800.0
2011-06-27 13:00:00,56.91,56.97,56.87,56.87,7500.0,44.3885,44.4353,44.3573,44.3573,7500.0
2011-06-27 13:30:00,56.86,56.94,56.86,56.92,22600.0,44.3495,44.4119,44.3495,44.3963,22600.0
2011-06-27 14:00:00,56.94,57.17,56.94,57.16,10500.0,44.4119,44.5913,44.4119,44.5835,10500.0
2011-06-27 14:30:00,57.16,57.22,57.14,57.14,20600.0,44.5835,44.6303,44.5679,44.5679,20600.0
2011-06-27 15:00:00,57.15,57.2,57.1,57.14,46500.0,44.5757,44.6147,44.5367,44.5679,46500.0
2011-06-27 15:30:00,57.12,57.15,56.94,56.96,36500.0,44.5523,44.5757,44.4119,44.4275,36500.0
2011-06-28 09:30:00,57.2,57.3,57.14,57.29,27200.0,44.6147,44.6927,44.5679,44.6849,27200.0
2011-06-28 10:00:00,57.28,57.42,57.28,57.42,12800.0,44.6771,44.7863,44.6771,44.7863,12800.0
2011-06-28 10:30:00,57.43,57.47,57.4,57.4,7200.0,44.7941,44.8253,44.7707,44.7707,7200.0
2011-06-28 11:00:00,57.39,57.44,57.36,57.43,10700.0,44.7629,44.8019,44.7395,44.7941,10700.0
2011-06-28 11:30:00,57.41,57.46,57.4,57.42,5500.0,44.7785,44.8175,44.7707,44.7863,5500.0
2011-06-28 12:00:00,57.43,57.5,57.43,57.45,26200.0,44.7941,44.8487,44.7941,44.8097,26200.0
2011-06-28 12:30:00,57.46,57.49,57.42,57.48,24500.0,44.8175,44.8409,44.7863,44.8331,24500.0
2011-06-28 13:00:00,57.47,57.54,57.46,57.51,55400.0,44.8253,44.8799,44.8175,44.8565,55400.0
2011-06-28 13:30:00,57.52,57.55,57.46,57.53,7100.0,44.8643,44.8877,44.8175,44.8721,7100.0
2011-06-28 14:00:00,57.51,57.59,57.49,57.59,5200.0,44.8565,44.9189,44.8409,44.9189,5200.0
2011-06-28 14:30:00,57.58,57.64,57.56,57.58,6500.0,44.9111,44.9579,44.8955,44.9111,6500.0
2011-06-28 15:00:00,57.58,57.62,57.53,57.54,8500.0,44.9111,44.9423,44.8721,44.8799,8500.0
2011-06-28 15:30:00,57.54,57.66,57.49,57.66,26500.0,44.8799,44.9735,44.8409,44.9735,26500.0
2011-06-29 09:30:00,57.96,57.99,57.8,57.89,83000.0,45.2075,45.2309,45.0827,45.1529,83000.0
2011-06-29 10:00:00,57.89,57.92,57.72,57.86,31400.0,45.1529,45.1763,45.0203,45.1295,31400.0
2011-06-29 10:30:00,57.89,58.09,57.89,58.09,10300.0,45.1529,45.3089,45.1529,45.3089,10300.0
2011-06-29 11:00:00,58.08,58.16,58.08,58.1,43600.0,45.3011,45.3635,45.3011,45.3167,43600.0
2011-06-29 11:30:00,58.1,58.13,58.04,58.11,23600.0,45.3167,45.3401,45.2699,45.3245,23600.0
2011-06-29 12:00:00,58.15,58.17,58.11,58.11,18300.0,45.3557,45.3713,45.3245,45.3245,18300.0
2011-06-29 12:30:00,58.11,58.13,58.09,58.1,30500.0,45.3245,45.3401,45.3089,45.3167,30500.0
2011-06-29 13:00:00,58.1,58.21,58.08,58.13,17400.0,45.3167,45.4025,45.3011,45.3401,17400.0
2011-06-29 13:30:00,58.14,58.2,58.08,58.09,5500.0,45.3479,45.3947,45.3011,45.3089,5500.0
2011-06-29 14:00:00,58.09,58.11,57.92,57.97,43600.0,45.3089,45.3245,45.1763,45.2153,43600.0
2011-06-29 14:30:00,57.97,58.03,57.91,58.02,15500.0,45.2153,45.2621,45.1685,45.2543,15500.0
2011-06-29 15:00:00,58.03,58.18,58.0,58.14,33400.0,45.2621,45.3791,45.2387,45.3479,33400.0
2011-06-29 15:30:00,58.13,58.24,58.11,58.17,47800.0,45.3401,45.4259,45.3245,45.3713,47800.0
2011-06-30 09:30:00,58.38,58.57,58.29,58.49,58200.0,45.5351,45.6833,45.4649,45.6209,58200.0
2011-06-30 10:00:00,58.52,58.69,58.52,58.65,86000.0,45.6443,45.7769,45.6443,45.7457,86000.0
2011-06-30 10:30:00,58.66,58.68,58.57,58.6,12000.0,45.7535,45.7691,45.6833,45.7067,12000.0
2011-06-30 11:00:00,58.62,58.75,58.62,58.71,25300.0,45.7223,45.8237,45.7223,45.7925,25300.0
2011-06-30 11:30:00,58.73,58.76,58.69,58.75,12700.0,45.8081,45.8315,45.7769,45.8237,12700.0
2011-06-30 12:00:00,58.73,58.77,58.71,58.73,9300.0,45.8081,45.8393,45.7925,45.8081,9300.0
2011-06-30 12:30:00,58.71,58.71,58.66,58.68,6900.0,45.7925,45.7925,45.7535,45.7691,6900.0
2011-06-30 13:00:00,58.7,58.72,58.62,58.64,7100.0,45.7847,45.8003,45.7223,45.7379,7100.0
2011-06-30 13:30:00,58.64,58.67,58.62,58.67,8700.0,45.7379,45.7613,45.7223,45.7613,8700.0
2011-06-30 14:00:00,58.67,58.69,58.64,58.64,4600.0,45.7613,45.7769,45.7379,45.7379,4600.0
2011-06-30 14:30:00,58.65,58.7,58.64,58.66,10200.0,45.7457,45.7847,45.7379,45.7535,10200.0
2011-06-30 15:00:00,58.64,58.71,58.59,58.69,71700.0,45.7379,45.7925,45.6989,45.7769,71700.0
2011-06-30 15:30:00,58.73,58.83,58.71,58.74,101600.0,45.8081,45.8861,45.7925,45.8159,101600.0
2011-07-01 09:30:00,58.79,58.81,58.67,58.79,18100.0,45.8549,45.8705,45.7613,45.8549,18100.0
2011-07-01 10:00:00,58.79,59.23,58.79,59.21,1005100.0,45.8549,46.1981,45.8549,46.1825,1005100.0
2011-07-01 10:30:00,59.19,59.28,59.16,59.19,249400.0,46.1669,46.2371,46.1435,46.1669,249400.0
2011-07-01 11:00:00,59.18,59.28,59.17,59.28,5800.0,46.1591,46.2371,46.1513,46.2371,5800.0
2011-07-01 11:30:00,59.28,59.3,59.26,59.29,109100.0,46.2371,46.2527,46.2215,46.2449,109100.0
2011-07-01 12:00:00,59.28,59.37,59.26,59.35,70800.0,46.2371,46.3073,46.2215,46.2917,70800.0
2011-07-01 12:30:00,59.35,59.35,59.31,59.35,12100.0,46.2917,46.2917,46.2605,46.2917,12100.0
2011-07-01 13:00:00,59.35,59.45,59.34,59.44,120700.0,46.2917,46.3697,46.2839,46.3619,120700.0
2011-07-01 13:30:00,59.44,59.5,59.41,59.48,18300.0,46.3619,46.4087,46.3385,46.3931,18300.0
2011-07-01 14:00:00,59.48,59.52,59.44,59.5,169500.0,46.3931,46.4243,46.3619,46.4087,169500.0
2011-07-01 14:30:00,59.49,59.61,59.49,59.6,219500.0,46.4009,46.4945,46.4009,46.4867,219500.0
2011-07-01 15:00:00,59.61,59.62,59.51,59.51,128900.0,46.4945,46.5023,46.4165,46.4165,128900.0
2011-07-01 15:30:00,59.52,59.64,59.5,59.55,39200.0,46.4243,46.5179,46.4087,46.4477,39200.0
2011-07-05 09:30:00,59.5,59.55,59.44,59.54,45900.0,46.4087,46.4477,46.3619,46.4399,45900.0
2011-07-05 10:00:00,59.53,59.64,59.45,59.5,82100.0,46.4321,46.5179,46.3697,46.4087,82100.0
2011-07-05 10:30:00,59.54,59.55,59.45,59.45,14800.0,46.4399,46.4477,46.3697,46.3697,14800.0
2011-07-05 11:00:00,59.46,59.52,59.42,59.49,7000.0,46.3775,46.4243,46.3463,46.4009,7000.0
2011-07-05 11:30:00,59.49,59.56,59.49,59.54,11000.0,46.4009,46.4555,46.4009,46.4399,11000.0
2011-07-05 12:00:00,59.57,59.58,59.56,59.57,2400.0,46.4633,46.4711,46.4555,46.4633,2400.0
2011-07-05 12:30:00,59.59,59.61,59.57,59.59,4700.0,46.4789,46.4945,46.4633,46.4789,4700.0
2011-07-05 13:00:00,59.61,59.62,59.59,59.59,64000.0,46.4945,46.5023,46.4789,46.4789,64000.0
2011-07-05 13:30:00,59.6,59.66,59.59,59.65,113900.0,46.4867,46.5335,46.4789,46.5257,113900.0
2011-07-05 14:00:00,59.66,59.66,59.39,59.41,109200.0,46.5335,46.5335,46.3229,46.3385,109200.0
2011-07-05 14:30:00,59.41,59.53,59.4,59.52,128500.0,46.3385,46.4321,46.3307,46.4243,128500.0
2011-07-05 15:00:00,59.48,59.65,59.48,59.65,80100.0,46.3931,46.5257,46.3931,46.5257,80100.0
2011-07-05 15:30:00,59.65,59.67,59.5,59.56,85900.0,46.5257,46.5413,46.4087,46.4555,85900.0
2011-07-06 09:30:00,59.44,59.51,59.42,59.43,41200.0,46.3619,46.4165,46.3463,46.3541,41200.0
2011-07-06 10:00:00,59.4,59.47,59.27,59.39,12100.0,46.3307,46.3853,46.2293,46.3229,12100.0
2011-07-06 10:30:00,59.41,59.5,59.41,59.48,28600.0,46.3385,46.4087,46.3385,46.3931,28600.0
2011-07-06 11:00:00,59.51,59.51,59.43,59.46,4200.0,46.4165,46.4165,46.3541,46.3775,4200.0
2011-07-06 11:30:00,59.51,59.65,59.49,59.63,9900.0,46.4165,46.5257,46.4009,46.5101,9900.0
2011-07-06 12:00:00,59.64,59.65,59.59,59.64,17000.0,46.5179,46.5257,46.4789,46.5179,17000.0
2011-07-06 12:30:00,59.64,59.73,59.62,59.72,4400.0,46.5179,46.5881,46.5023,46.5803,4400.0
2011-07-06 13:00:00,59.71,59.71,59.6,59.6,4300.0,46.5725,46.5725,46.4867,46.4867,4300.0
2011-07-06 13:30:00,59.57,59.64,59.57,59.64,56300.0,46.4633,46.5179,46.4633,46.5179,56300.0
2011-07-06 14:00:00,59.62,59.63,59.52,59.57,70900.0,46.5023,46.5101,46.4243,46.4633,70900.0
2011-07-06 14:30:00,59.55,59.64,59.54,59.57,16000.0,46.4477,46.5179,46.4399,46.4633,16000.0
2011-07-06 15:00:00,59.57,59.6,59.51,59.59,24100.0,46.4633,46.4867,46.4165,46.4789,24100.0
2011-07-06 15:30:00,59.6,59.66,59.57,59.66,34800.0,46.4867,46.5335,46.4633,46.5335,34800.0
2011-07-07 09:30:00,60.11,60.17,60.04,60.14,41300.0,46.8845,46.9313,46.8299,46.9079,41300.0
2011-07-07 10:00:00,60.14,60.18,60.1,60.16,35900.0,46.9079,46.9391,46.8767,46.9235,35900.0
2011-07-07 10:30:00,60.16,60.23,60.16,60.22,29900.0,46.9235,46.9781,46.9235,46.9703,29900.0
2011-07-07 11:00:00,60.18,60.2,60.14,60.15,6000.0,46.9391,46.9547,46.9079,46.9157,6000.0
2011-07-07 11:30:00,60.15,60.18,60.13,60.16,16300.0,46.9157,46.9391,46.9001,46.9235,16300.0
2011-07-07 12:00:00,60.17,60.23,60.15,60.22,12900.0,46.9313,46.9781,46.9157,46.9703,12900.0
2011-07-07 12:30:00,60.22,60.25,60.2,60.24,9600.0,46.9703,46.9937,46.9547,46.9859,9600.0
2011-07-07 13:00:00,60.24,60.32,60.21,60.29,14800.0,46.9859,47.0483,46.9625,47.0249,14800.0
2011-07-07 13:30:00,60.29,60.32,60.28,60.29,3400.0,47.0249,47.0483,47.0171,47.0249,3400.0
2011-07-07 14:00:00,60.3,60.41,60.3,60.41,66700.0,47.0327,47.1185,47.0327,47.1185,66700.0
2011-07-07 14:30:00,60.42,60.43,60.38,60.4,13500.0,47.1263,47.1341,47.0951,47.1107,13500.0
2011-07-07 15:00:00,60.4,60.44,60.36,60.36,39800.0,47.1107,47.1419,47.0795,47.0795,39800.0
2011-07-07 15:30:00,60.36,60.38,60.26,60.29,66400.0,47.0795,47.0951,47.0015,47.0249,66400.0
2011-07-08 09:30:00,59.66,59.85,59.62,59.8,44500.0,46.5335,46.6817,46.5023,46.6427,44500.0
2011-07-08 10:00:00,59.8,59.81,59.57,59.66,18100.0,46.6427,46.6505,46.4633,46.5335,18100.0
2011-07-08 10:30:00,59.63,59.7,59.57,59.65,13300.0,46.5101,46.5647,46.4633,46.5257,13300.0
2011-07-08 11:00:00,59.64,59.64,59.48,59.54,30000.0,46.5179,46.5179,46.3931,46.4399,30000.0
2011-07-08 11:30:00,59.53,59.69,59.5,59.67,33000.0,46.4321,46.5569,46.4087,46.5413,33000.0
2011-07-08 12:00:00,59.64,59.68,59.58,59.58,5700.0,46.5179,46.5491,46.4711,46.4711,5700.0
2011-07-08 12:30:00,59.61,59.69,59.6,59.65,4500.0,46.4945,46.5569,46.4867,46.5257,4500.0
2011-07-08 13:00:00,59.65,59.72,59.61,59.72,15700.0,46.5257,46.5803,46.4945,46.5803,15700.0
2011-07-08 13:30:00,59.74,59.81,59.69,59.69,110000.0,46.5959,46.6505,46.5569,46.5569,110000.0
2011-07-08 14:00:00,59.69,59.74,59.62,59.65,44500.0,46.5569,46.5959,46.5023,46.5257,44500.0
2011-07-08 14:30:00,59.68,59.73,59.67,59.72,11900.0,46.5491,46.5881,46.5413,46.5803,11900.0
2011-07-08 15:00:00,59.73,59.78,59.67,59.71,8700.0,46.5881,46.6271,46.5413,46.5725,8700.0
2011-07-08 15:30:00,59.71,59.91,59.71,59.9,36200.0,46.5725,46.7285,46.5725,46.7207,36200.0
2011-07-11 09:30:00,59.21,59.35,59.15,59.26,103600.0,46.1825,46.2917,46.1357,46.2215,103600.0
2011-07-11 10:00:00,59.23,59.26,59.04,59.04,18100.0,46.1981,46.2215,46.0499,46.0499,18100.0
2011-07-11 10:30:00,59.05,59.07,58.94,58.94,23700.0,46.0577,46.0733,45.9719,45.9719,23700.0
2011-07-11 11:00:00,58.9,59.07,58.85,59.06,50500.0,45.9407,46.0733,45.9017,46.0655,50500.0
2011-07-11 11:30:00,59.05,59.08,59.0,59.03,9100.0,46.0577,46.0811,46.0187,46.0421,9100.0
2011-07-11 12:00:00,59.0,59.08,58.98,59.08,17700.0,46.0187,46.0811,46.0031,46.0811,17700.0
2011-07-11 12:30:00,59.04,59.04,58.96,58.97,3500.0,46.0499,46.0499,45.9875,45.9953,3500.0
2011-07-11 13:00:00,58.98,58.98,58.85,58.9,12700.0,46.0031,46.0031,45.9017,45.9407,12700.0
2011-07-11 13:30:00,58.91,58.99,58.85,58.99,11800.0,45.9485,46.0109,45.9017,46.0109,11800.0
2011-07-11 14:00:00,58.99,59.0,58.85,58.88,12200.0,46.0109,46.0187,45.9017,45.9251,12200.0
2011-07-11 14:30:00,58.87,58.9,58.8,58.82,10800.0,45.9173,45.9407,45.8627,45.8783,10800.0
2011-07-11 15:00:00,58.86,58.89,58.76,58.88,9000.0,45.9095,45.9329,45.8315,45.9251,9000.0
2011-07-11 15:30:00,58.9,58.93,58.77,58.93,23400.0,45.9407,45.9641,45.8393,45.9641,23400.0
2011-07-12 09:30:00,58.82,58.94,58.73,58.94,30900.0,45.8783,45.9719,45.8081,45.9719,30900.0
2011-07-12 10:00:00,58.92,58.98,58.83,58.89,16100.0,45.9563,46.0031,45.8861,45.9329,16100.0
2011-07-12 10:30:00,58.88,58.96,58.76,58.86,31400.0,45.9251,45.9875,45.8315,45.9095,31400.0
2011-07-12 11:00:00,58.84,58.99,58.82,58.95,12500.0,45.8939,46.0109,45.8783,45.9797,12500.0
2011-07-12 11:30:00,58.94,59.09,58.94,59.01,8100.0,45.9719,46.0889,45.9719,46.0265,8100.0
2011-07-12 12:00:00,59.02,59.06,58.96,58.96,56400.0,46.0343,46.0655,45.9875,45.9875,56400.0
2011-07-12 12:30:00,58.96,58.99,58.91,58.95,9400.0,45.9875,46.0109,45.9485,45.9797,9400.0
2011-07-12 13:00:00,58.95,59.02,58.86,58.86,15900.0,45.9797,46.0343,45.9095,45.9095,15900.0
2011-07-12 13:30:00,58.86,58.96,58.86,58.9,22000.0,45.9095,45.9875,45.9095,45.9407,22000.0
2011-07-12 14:00:00,58.89,59.23,58.89,59.17,37500.0,45.9329,46.1981,45.9329,46.1513,37500.0
2011-07-12 14:30:00,59.18,59.18,59.0,59.01,25000.0,46.1591,46.1591,46.0187,46.0265,25000.0
2011-07-12 15:00:00,59.03,59.04,58.86,58.9,24400.0,46.0421,46.0499,45.9095,45.9407,24400.0
2011-07-12 15:30:00,58.87,58.9,58.63,58.65,36900.0,45.9173,45.9407,45.7301,45.7457,36900.0
2011-07-13 09:30:00,58.97,59.04,58.86,58.86,51800.0,45.9953,46.0499,45.9095,45.9095,51800.0
2011-07-13 10:00:00,58.95,59.29,58.94,59.29,57700.0,45.9797,46.2449,45.9719,46.2449,57700.0
2011-07-13 10:30:00,59.26,59.41,59.26,59.37,7200.0,46.2215,46.3385,46.2215,46.3073,7200.0
2011-07-13 11:00:00,59.36,59.44,59.33,59.42,30800.0,46.2995,46.3619,46.2761,46.3463,30800.0
2011-07-13 11:30:00,59.39,59.39,59.3,59.32,8700.0,46.3229,46.3229,46.2527,46.2683,8700.0
2011-07-13 12:00:00,59.3,59.41,59.29,59.39,13600.0,46.2527,46.3385,46.2449,46.3229,13600.0
2011-07-13 12:30:00,59.37,59.37,59.31,59.33,19900.0,46.3073,46.3073,46.2605,46.2761,19900.0
2011-07-13 13:00:00,59.31,59.31,59.2,59.24,23900.0,46.2605,46.2605,46.1747,46.2059,23900.0
2011-07-13 13:30:00,59.25,59.29,59.15,59.18,2500.0,46.2137,46.2449,46.1357,46.1591,2500.0
2011-07-13 14:00:00,59.15,59.21,59.03,59.05,9200.0,46.1357,46.1825,46.0421,46.0577,9200.0
2011-07-13 14:30:00,59.08,59.14,59.05,59.1,10400.0,46.0811,46.1279,46.0577,46.0967,10400.0
2011-07-13 15:00:00,59.11,59.16,58.85,58.91,20600.0,46.1045,46.1435,45.9017,45.9485,20600.0
2011-07-13 15:30:00,58.87,58.89,58.73,58.86,59800.0,45.9173,45.9329,45.8081,45.9095,59800.0
2011-07-14 09:30:00,59.08,59.3,59.01,59.27,16600.0,46.0811,46.2527,46.0265,46.2293,16600.0
2011-07-14 10:00:00,59.28,59.31,59.19,59.28,73300.0,46.2371,46.2605,46.1669,46.2371,73300.0
2011-07-14 10:30:00,59.28,59.29,58.91,58.94,14600.0,46.2371,46.2449,45.9485,45.9719,14600.0
2011-07-14 11:00:00,58.98,59.04,58.94,59.0,38600.0,46.0031,46.0499,45.9719,46.0187,38600.0
2011-07-14 11:30:00,58.98,58.98,58.86,58.93,22600.0,46.0031,46.0031,45.9095,45.9641,22600.0
2011-07-14 12:00:00,58.93,58.93,58.72,58.77,13800.0,45.9641,45.9641,45.8003,45.8393,13800.0
2011-07-14 12:30:00,58.76,58.84,58.66,58.68,4700.0,45.8315,45.8939,45.7535,45.7691,4700.0
2011-07-14 13:00:00,58.67,58.7,58.49,58.69,48600.0,45.7613,45.7847,45.6209,45.7769,48600.0
2011-07-14 13:30:00,58.67,58.9,58.66,58.8,43400.0,45.7613,45.9407,45.7535,45.8627,43400.0
2011-07-14 14:00:00,58.85,58.89,58.7,58.74,13200.0,45.9017,45.9329,45.7847,45.8159,13200.0
2011-07-14 14:30:00,58.75,58.76,58.64,58.67,7400.0,45.8237,45.8315,45.7379,45.7613,7400.0
2011-07-14 15:00:00,58.69,58.71,58.52,58.61,86900.0,45.7769,45.7925,45.6443,45.7145,86900.0
2011-07-14 15:30:00,58.6,58.71,58.49,58.57,24600.0,45.7067,45.7925,45.6209,45.6833,24600.0
2011-07-15 09:30:00,58.94,59.02,58.7,58.77,77400.0,45.9719,46.0343,45.7847,45.8393,77400.0
2011-07-15 10:00:00,58.78,58.92,58.53,58.57,32200.0,45.8471,45.9563,45.6521,45.6833,32200.0
2011-07-15 10:30:00,58.6,58.72,58.54,58.64,25100.0,45.7067,45.8003,45.6599,45.7379,25100.0
2011-07-15 11:00:00,58.64,58.81,58.59,58.77,12400.0,45.7379,45.8705,45.6989,45.8393,12400.0
2011-07-15 11:30:00,58.77,58.79,58.71,58.71,22200.0,45.8393,45.8549,45.7925,45.7925,22200.0
2011-07-15 12:00:00,58.73,58.9,58.7,58.79,47900.0,45.8081,45.9407,45.7847,45.8549,47900.0
2011-07-15 12:30:00,58.81,58.81,58.66,58.69,20600.0,45.8705,45.8705,45.7535,45.7769,20600.0
2011-07-15 13:00:00,58.68,58.75,58.65,58.71,28400.0,45.7691,45.8237,45.7457,45.7925,28400.0
2011-07-15 13:30:00,58.72,58.74,58.57,58.59,23700.0,45.8003,45.8159,45.6833,45.6989,23700.0
2011-07-15 14:00:00,58.58,58.65,58.55,58.58,67300.0,45.6911,45.7457,45.6677,45.6911,67300.0
2011-07-15 14:30:00,58.54,58.68,58.52,58.59,33100.0,45.6599,45.7691,45.6443,45.6989,33100.0
2011-07-15 15:00:00,58.59,58.79,58.56,58.78,45200.0,45.6989,45.8549,45.6755,45.8471,45200.0
2011-07-15 15:30:00,58.83,58.88,58.79,58.88,20700.0,45.8861,45.9251,45.8549,45.9251,20700.0
2011-07-18 09:30:00,58.57,58.7,58.46,58.46,67800.0,45.6833,45.7847,45.5975,45.5975,67800.0
2011-07-18 10:00:00,58.54,58.54,58.28,58.36,16000.0,45.6599,45.6599,45.4571,45.5195,16000.0
2011-07-18 10:30:00,58.35,58.39,58.18,58.28,34500.0,45.5117,45.5429,45.3791,45.4571,34500.0
2011-07-18 11:00:00,58.25,58.32,58.23,58.29,19500.0,45.4337,45.4883,45.4181,45.4649,19500.0
2011-07-18 11:30:00,58.29,58.31,58.05,58.09,19200.0,45.4649,45.4805,45.2777,45.3089,19200.0
2011-07-18 12:00:00,58.09,58.21,58.08,58.18,7700.0,45.3089,45.4025,45.3011,45.3791,7700.0
2011-07-18 12:30:00,58.2,58.24,58.16,58.22,3900.0,45.3947,45.4259,45.3635,45.4103,3900.0
2011-07-18 13:00:00,58.21,58.21,58.14,58.2,4700.0,45.4025,45.4025,45.3479,45.3947,4700.0
2011-07-18 13:30:00,58.21,58.38,58.21,58.38,16400.0,45.4025,45.5351,45.4025,45.5351,16400.0
2011-07-18 14:00:00,58.36,58.39,58.31,58.34,20500.0,45.5195,45.5429,45.4805,45.5039,20500.0
2011-07-18 14:30:00,58.33,58.41,58.25,58.41,15200.0,45.4961,45.5585,45.4337,45.5585,15200.0
2011-07-18 15:00:00,58.46,58.48,58.34,58.37,15600.0,45.5975,45.6131,45.5039,45.5273,15600.0
2011-07-18 15:30:00,58.41,58.53,58.34,58.53,30200.0,45.5585,45.6521,45.5039,45.6521,30200.0
2011-07-19 09:30:00,58.86,59.06,58.83,58.97,41800.0,45.9095,46.0655,45.8861,45.9953,41800.0
2011-07-19 10:00:00,59.02,59.16,59.02,59.12,27700.0,46.0343,46.1435,46.0343,46.1123,27700.0
2011-07-19 10:30:00,59.11,59.13,59.05,59.08,19400.0,46.1045,46.1201,46.0577,46.0811,19400.0
2011-07-19 11:00:00,59.07,59.09,58.99,59.04,6300.0,46.0733,46.0889,46.0109,46.0499,6300.0
2011-07-19 11:30:00,59.02,59.05,58.91,58.93,19600.0,46.0343,46.0577,45.9485,45.9641,19600.0
2011-07-19 12:00:00,58.95,59.02,58.92,58.99,24700.0,45.9797,46.0343,45.9563,46.0109,24700.0
2011-07-19 12:30:00,58.98,59.07,58.96,59.04,18500.0,46.0031,46.0733,45.9875,46.0499,18500.0
2011-07-19 13:00:00,59.03,59.09,58.99,59.09,6700.0,46.0421,46.0889,46.0109,46.0889,6700.0
2011-07-19 13:30:00,59.19,59.39,59.11,59.31,29600.0,46.1669,46.3229,46.1045,46.2605,29600.0
2011-07-19 14:00:00,59.3,59.35,59.26,59.32,28500.0,46.2527,46.2917,46.2215,46.2683,28500.0
2011-07-19 14:30:00,59.33,59.48,59.32,59.45,28200.0,46.2761,46.3931,46.2683,46.3697,28200.0
2011-07-19 15:00:00,59.45,59.51,59.41,59.42,14400.0,46.3697,46.4165,46.3385,46.3463,14400.0
2011-07-19 15:30:00,59.41,59.45,59.36,59.43,47600.0,46.3385,46.3697,46.2995,46.3541,47600.0
2011-07-20 09:30:00,59.68,59.71,59.47,59.55,33100.0,46.5491,46.5725,46.3853,46.4477,33100.0
2011-07-20 10:00:00,59.57,59.61,59.4,59.53,37900.0,46.4633,46.4945,46.3307,46.4321,37900.0
2011-07-20 10:30:00,59.52,59.61,59.49,59.58,52700.0,46.4243,46.4945,46.4009,46.4711,52700.0
2011-07-20 11:00:00,59.58,59.66,59.56,59.56,72200.0,46.4711,46.5335,46.4555,46.4555,72200.0
2011-07-20 11:30:00,59.55,59.63,59.47,59.47,29700.0,46.4477,46.5101,46.3853,46.3853,29700.0
2011-07-20 12:00:00,59.48,59.52,59.44,59.48,6700.0,46.3931,46.4243,46.3619,46.3931,6700.0
2011-07-20 12:30:00,59.49,59.54,59.44,59.51,11900.0,46.4009,46.4399,46.3619,46.4165,11900.0
2011-07-20 13:00:00,59.52,59.58,59.48,59.58,7400.0,46.4243,46.4711,46.3931,46.4711,7400.0
2011-07-20 13:30:00,59.58,59.64,59.55,59.61,13000.0,46.4711,46.5179,46.4477,46.4945,13000.0
2011-07-20 14:00:00,59.62,59.67,59.61,59.67,6900.0,46.5023,46.5413,46.4945,46.5413,6900.0
2011-07-20 14:30:00,59.66,59.67,59.53,59.57,10400.0,46.5335,46.5413,46.4321,46.4633,10400.0
2011-07-20 15:00:00,59.57,59.62,59.5,59.51,20700.0,46.4633,46.5023,46.4087,46.4165,20700.0
2011-07-20 15:30:00,59.51,59.58,59.43,59.48,28300.0,46.4165,46.4711,46.3541,46.3931,28300.0
2011-07-21 09:30:00,59.76,60.02,59.69,60.0,40000.0,46.6115,46.8143,46.5569,46.7987,40000.0
2011-07-21 10:00:00,59.99,60.32,59.95,60.31,48600.0,46.7909,47.0483,46.7597,47.0405,48600.0
2011-07-21 10:30:00,60.31,60.34,60.25,60.25,20600.0,47.0405,47.0639,46.9937,46.9937,20600.0
2011-07-21 11:00:00,60.27,60.27,60.11,60.14,20100.0,47.0093,47.0093,46.8845,46.9079,20100.0
2011-07-21 11:30:00,60.15,60.15,60.05,60.12,8400.0,46.9157,46.9157,46.8377,46.8923,8400.0
2011-07-21 12:00:00,60.15,60.17,60.07,60.12,3900.0,46.9157,46.9313,46.8533,46.8923,3900.0
2011-07-21 12:30:00,60.11,60.43,60.11,60.32,258400.0,46.8845,47.1341,46.8845,47.0483,258400.0
2011-07-21 13:00:00,60.35,60.44,60.29,60.44,19800.0,47.0717,47.1419,47.0249,47.1419,19800.0
2011-07-21 13:30:00,60.42,60.43,60.32,60.36,34300.0,47.1263,47.1341,47.0483,47.0795,34300.0
2011-07-21 14:00:00,60.39,60.39,60.28,60.32,5700.0,47.1029,47.1029,47.0171,47.0483,5700.0
2011-07-21 14:30:00,60.31,60.4,60.28,60.4,17300.0,47.0405,47.1107,47.0171,47.1107,17300.0
2011-07-21 15:00:00,60.37,60.43,60.3,60.41,37900.0,47.0873,47.1341,47.0327,47.1185,37900.0
2011-07-21 15:30:00,60.41,60.42,60.3,60.33,89000.0,47.1185,47.1263,47.0327,47.0561,89000.0
2011-07-22 09:30:00,60.38,60.41,60.14,60.17,26900.0,47.0951,47.1185,46.9079,46.9313,26900.0
2011-07-22 10:00:00,60.14,60.26,60.02,60.11,51700.0,46.9079,47.0015,46.8143,46.8845,51700.0
2011-07-22 10:30:00,60.11,60.22,60.09,60.2,18900.0,46.8845,46.9703,46.8689,46.9547,18900.0
2011-07-22 11:00:00,60.21,60.26,60.18,60.19,11000.0,46.9625,47.0015,46.9391,46.9469,11000.0
2011-07-22 11:30:00,60.2,60.32,60.2,60.29,8900.0,46.9547,47.0483,46.9547,47.0249,8900.0
2011-07-22 12:00:00,60.29,60.4,60.26,60.33,20000.0,47.0249,47.1107,47.0015,47.0561,20000.0
2011-07-22 12:30:00,60.33,60.41,60.3,60.4,6800.0,47.0561,47.1185,47.0327,47.1107,6800.0
2011-07-22 13:00:00,60.4,60.4,60.34,60.37,3600.0,47.1107,47.1107,47.0639,47.0873,3600.0
2011-07-22 13:30:00,60.36,60.4,60.35,60.4,11500.0,47.0795,47.1107,47.0717,47.1107,11500.0
2011-07-22 14:00:00,60.39,60.4,60.33,60.37,10300.0,47.1029,47.1107,47.0561,47.0873,10300.0
2011-07-22 14:30:00,60.39,60.41,60.37,60.39,3200.0,47.1029,47.1185,47.0873,47.1029,3200.0
2011-07-22 15:00:00,60.4,60.41,60.32,60.32,58900.0,47.1107,47.1185,47.0483,47.0483,58900.0
2011-07-22 15:30:00,60.32,60.38,60.25,60.38,25300.0,47.0483,47.0951,46.9937,47.0951,25300.0
2011-07-25 09:30:00,59.72,59.97,59.72,59.95,69600.0,46.5803,46.7753,46.5803,46.7597,69600.0
2011-07-25 10:00:00,59.97,60.17,59.97,60.09,33900.0,46.7753,46.9313,46.7753,46.8689,33900.0
2011-07-25 10:30:00,60.1,60.17,60.0,60.08,28000.0,46.8767,46.9313,46.7987,46.8611,28000.0
2011-07-25 11:00:00,60.08,60.23,60.05,60.2,17100.0,46.8611,46.9781,46.8377,46.9547,17100.0
2011-07-25 11:30:00,60.2,60.24,60.15,60.18,11400.0,46.9547,46.9859,46.9157,46.9391,11400.0
2011-07-25 12:00:00,60.19,60.25,60.17,60.25,31600.0,46.9469,46.9937,46.9313,46.9937,31600.0
2011-07-25 12:30:00,60.25,60.33,60.25,60.28,11400.0,46.9937,47.0561,46.9937,47.0171,11400.0
2011-07-25 13:00:00,60.28,60.35,60.28,60.29,5900.0,47.0171,47.0717,47.0171,47.0249,5900.0
2011-07-25 13:30:00,60.29,60.3,60.22,60.26,9300.0,47.0249,47.0327,46.9703,47.0015,9300.0
2011-07-25 14:00:00,60.22,60.31,60.22,60.29,4300.0,46.9703,47.0405,46.9703,47.0249,4300.0
2011-07-25 14:30:00,60.28,60.28,60.15,60.17,16300.0,47.0171,47.0171,46.9157,46.9313,16300.0
2011-07-25 15:00:00,60.18,60.18,60.06,60.1,30600.0,46.9391,46.9391,46.8455,46.8767,30600.0
2011-07-25 15:30:00,60.11,60.16,60.03,60.06,66900.0,46.8845,46.9235,46.8221,46.8455,66900.0
2011-07-26 09:30:00,60.07,60.14,59.77,59.83,37300.0,46.8533,46.9079,46.6193,46.6661,37300.0
2011-07-26 10:00:00,59.82,59.91,59.73,59.85,56900.0,46.6583,46.7285,46.5881,46.6817,56900.0
2011-07-26 10:30:00,59.84,59.99,59.83,59.93,10600.0,46.6739,46.7909,46.6661,46.7441,10600.0
2011-07-26 11:00:00,59.96,60.05,59.95,60.01,8700.0,46.7675,46.8377,46.7597,46.8065,8700.0
2011-07-26 11:30:00,60.0,60.0,59.91,59.93,5600.0,46.7987,46.7987,46.7285,46.7441,5600.0
2011-07-26 12:00:00,59.93,60.04,59.91,60.01,22900.0,46.7441,46.8299,46.7285,46.8065,22900.0
2011-07-26 12:30:00,60.0,60.03,59.93,59.96,18000.0,46.7987,46.8221,46.7441,46.7675,18000.0
2011-07-26 13:00:00,59.97,60.0,59.88,59.92,11200.0,46.7753,46.7987,46.7051,46.7363,11200.0
2011-07-26 13:30:00,59.93,59.96,59.89,59.96,6200.0,46.7441,46.7675,46.7129,46.7675,6200.0
2011-07-26 14:00:00,59.96,60.12,59.96,60.05,14500.0,46.7675,46.8923,46.7675,46.8377,14500.0
2011-07-26 14:30:00,60.07,60.09,60.0,60.01,12300.0,46.8533,46.8689,46.7987,46.8065,12300.0
2011-07-26 15:00:00,59.96,60.0,59.91,59.94,30400.0,46.7675,46.7987,46.7285,46.7519,30400.0
2011-07-26 15:30:00,59.95,59.95,59.75,59.82,24100.0,46.7597,46.7597,46.6037,46.6583,24100.0
2011-07-27 09:30:00,59.48,59.51,59.33,59.37,52300.0,46.3931,46.4165,46.2761,46.3073,52300.0
2011-07-27 10:00:00,59.34,59.37,59.05,59.06,44000.0,46.2839,46.3073,46.0577,46.0655,44000.0
2011-07-27 10:30:00,59.03,59.26,59.0,59.26,34400.0,46.0421,46.2215,46.0187,46.2215,34400.0
2011-07-27 11:00:00,59.25,59.33,59.19,59.33,17300.0,46.2137,46.2761,46.1669,46.2761,17300.0
2011-07-27 11:30:00,59.38,59.39,59.15,59.2,43900.0,46.3151,46.3229,46.1357,46.1747,43900.0
2011-07-27 12:00:00,59.17,59.24,59.12,59.18,46700.0,46.1513,46.2059,46.1123,46.1591,46700.0
2011-07-27 12:30:00,59.2,59.24,59.14,59.14,84900.0,46.1747,46.2059,46.1279,46.1279,84900.0
2011-07-27 13:00:00,59.15,59.2,59.08,59.1,96200.0,46.1357,46.1747,46.0811,46.0967,96200.0
2011-07-27 13:30:00,59.09,59.22,59.08,59.19,75400.0,46.0889,46.1903,46.0811,46.1669,75400.0
2011-07-27 14:00:00,59.19,59.19,58.99,59.02,132500.0,46.1669,46.1669,46.0109,46.0343,132500.0
2011-07-27 14:30:00,59.0,59.0,58.84,58.92,146700.0,46.0187,46.0187,45.8939,45.9563,146700.0
2011-07-27 15:00:00,58.96,58.96,58.7,58.83,23300.0,45.9875,45.9875,45.7847,45.8861,23300.0
2011-07-27 15:30:00,58.86,58.92,58.68,58.75,60100.0,45.9095,45.9563,45.7691,45.8237,60100.0
2011-07-28 09:30:00,58.72,58.84,58.65,58.82,32600.0,45.8003,45.8939,45.7457,45.8783,32600.0
2011-07-28 10:00:00,58.82,58.97,58.68,58.87,40300.0,45.8783,45.9953,45.7691,45.9173,40300.0
2011-07-28 10:30:00,58.9,58.98,58.85,58.95,23000.0,45.9407,46.0031,45.9017,45.9797,23000.0
2011-07-28 11:00:00,58.95,59.22,58.94,59.18,22700.0,45.9797,46.1903,45.9719,46.1591,22700.0
2011-07-28 11:30:00,59.19,59.23,59.13,59.19,18900.0,46.1669,46.1981,46.1201,46.1669,18900.0
2011-07-28 12:00:00,59.19,59.23,59.05,59.08,26600.0,46.1669,46.1981,46.0577,46.0811,26600.0
2011-07-28 12:30:00,59.08,59.11,59.0,59.07,15700.0,46.0811,46.1045,46.0187,46.0733,15700.0
2011-07-28 13:00:00,59.06,59.11,58.97,59.03,13300.0,46.0655,46.1045,45.9953,46.0421,13300.0
2011-07-28 13:30:00,59.03,59.09,59.0,59.06,28800.0,46.0421,46.0889,46.0187,46.0655,28800.0
2011-07-28 14:00:00,59.03,59.03,58.83,58.86,18300.0,46.0421,46.0421,45.8861,45.9095,18300.0
2011-07-28 14:30:00,58.87,58.93,58.79,58.88,24300.0,45.9173,45.9641,45.8549,45.9251,24300.0
2011-07-28 15:00:00,58.86,58.86,58.64,58.64,10700.0,45.9095,45.9095,45.7379,45.7379,10700.0
2011-07-28 15:30:00,58.65,58.67,58.48,58.57,58800.0,45.7457,45.7613,45.6131,45.6833,58800.0
2011-07-29 09:30:00,58.02,58.07,57.78,58.06,102800.0,45.2543,45.2933,45.0671,45.2855,102800.0
2011-07-29 10:00:00,58.04,58.21,57.96,58.12,82000.0,45.2699,45.4025,45.2075,45.3323,82000.0
2011-07-29 10:30:00,58.15,58.48,58.03,58.41,134800.0,45.3557,45.6131,45.2621,45.5585,134800.0
2011-07-29 11:00:00,58.39,58.65,58.34,58.6,74200.0,45.5429,45.7457,45.5039,45.7067,74200.0
2011-07-29 11:30:00,58.46,58.48,58.37,58.43,19300.0,45.5975,45.6131,45.5273,45.5741,19300.0
2011-07-29 12:00:00,58.44,58.46,58.26,58.3,50100.0,45.5819,45.5975,45.4415,45.4727,50100.0
2011-07-29 12:30:00,58.31,58.36,58.21,58.21,80800.0,45.4805,45.5195,45.4025,45.4025,80800.0
2011-07-29 13:00:00,58.22,58.3,58.18,58.29,72400.0,45.4103,45.4727,45.3791,45.4649,72400.0
2011-07-29 13:30:00,58.28,58.41,58.25,58.36,21700.0,45.4571,45.5585,45.4337,45.5195,21700.0
2011-07-29 14:00:00,58.38,58.47,58.28,58.3,28900.0,45.5351,45.6053,45.4571,45.4727,28900.0
2011-07-29 14:30:00,58.31,58.44,58.28,58.29,128200.0,45.4805,45.5819,45.4571,45.4649,128200.0
2011-07-29 15:00:00,58.3,58.37,58.2,58.23,66100.0,45.4727,45.5273,45.3947,45.4181,66100.0
2011-07-29 15:30:00,58.2,58.28,58.07,58.11,68200.0,45.3947,45.4571,45.2933,45.3245,68200.0
2011-08-01 09:30:00,58.88,58.91,58.32,58.37,160400.0,45.9251,45.9485,45.4883,45.5273,160400.0
2011-08-01 10:00:00,58.29,58.29,57.6,57.84,235900.0,45.4649,45.4649,44.9267,45.1139,235900.0
2011-08-01 10:30:00,57.82,57.96,57.78,57.79,79900.0,45.0983,45.2075,45.0671,45.0749,79900.0
2011-08-01 11:00:00,57.78,57.83,57.6,57.8,44000.0,45.0671,45.1061,44.9267,45.0827,44000.0
2011-08-01 11:30:00,57.8,57.8,57.42,57.45,77300.0,45.0827,45.0827,44.7863,44.8097,77300.0
2011-08-01 12:00:00,57.51,57.56,57.39,57.54,63600.0,44.8565,44.8955,44.7629,44.8799,63600.0
2011-08-01 12:30:00,57.54,57.65,57.5,57.62,39900.0,44.8799,44.9657,44.8487,44.9423,39900.0
2011-08-01 13:00:00,57.62,57.68,57.54,57.6,41200.0,44.9423,44.9891,44.8799,44.9267,41200.0
2011-08-01 13:30:00,57.61,57.72,57.61,57.72,30800.0,44.9345,45.0203,44.9345,45.0203,30800.0
2011-08-01 14:00:00,57.7,57.7,57.54,57.58,34200.0,45.0047,45.0047,44.8799,44.9111,34200.0
2011-08-01 14:30:00,57.57,57.85,57.57,57.83,12200.0,44.9033,45.1217,44.9033,45.1061,12200.0
2011-08-01 15:00:00,57.84,57.99,57.8,57.97,49900.0,45.1139,45.2309,45.0827,45.2153,49900.0
2011-08-01 15:30:00,57.98,58.07,57.8,57.98,68700.0,45.2231,45.2933,45.0827,45.2231,68700.0
2011-08-02 09:30:00,57.57,57.8,57.57,57.76,12000.0,44.9033,45.0827,44.9033,45.0515,12000.0
2011-08-02 10:00:00,57.79,57.8,57.57,57.61,15200.0,45.0749,45.0827,44.9033,44.9345,15200.0
2011-08-02 10:30:00,57.59,57.7,57.5,57.51,17600.0,44.9189,45.0047,44.8487,44.8565,17600.0
2011-08-02 11:00:00,57.51,57.52,57.35,57.44,20200.0,44.8565,44.8643,44.7317,44.8019,20200.0
2011-08-02 11:30:00,57.44,57.5,57.36,57.41,10900.0,44.8019,44.8487,44.7395,44.7785,10900.0
2011-08-02 12:00:00,57.43,57.54,57.36,57.5,24900.0,44.7941,44.8799,44.7395,44.8487,24900.0
2011-08-02 12:30:00,57.51,57.51,57.12,57.18,82200.0,44.8565,44.8565,44.5523,44.5991,82200.0
2011-08-02 13:00:00,57.17,57.35,57.17,57.28,8500.0,44.5913,44.7317,44.5913,44.6771,8500.0
2011-08-02 13:30:00,57.21,57.21,56.97,57.01,20700.0,44.6225,44.6225,44.4353,44.4665,20700.0
2011-08-02 14:00:00,57.02,57.23,57.0,57.13,15000.0,44.4743,44.6381,44.4587,44.5601,15000.0
2011-08-02 14:30:00,57.06,57.22,57.0,57.21,8500.0,44.5055,44.6303,44.4587,44.6225,8500.0
2011-08-02 15:00:00,57.22,57.23,56.9,56.93,43400.0,44.6303,44.6381,44.3807,44.4041,43400.0
2011-08-02 15:30:00,56.96,56.99,56.63,56.66,45800.0,44.4275,44.4509,44.1702,44.1936,45800.0
2011-08-03 09:30:00,56.8,56.8,56.46,56.65,105100.0,44.3027,44.3027,44.0376,44.1858,105100.0
2011-08-03 10:00:00,56.67,56.82,56.23,56.37,91400.0,44.2014,44.3183,43.8582,43.9674,91400.0
2011-08-03 10:30:00,56.34,56.34,55.84,56.29,300800.0,43.944,43.944,43.554,43.905,300800.0
2011-08-03 11:00:00,56.3,56.57,56.18,56.4,271200.0,43.9128,44.1234,43.8192,43.9908,271200.0
2011-08-03 11:30:00,56.4,56.53,56.29,56.35,137200.0,43.9908,44.0922,43.905,43.9518,137200.0
2011-08-03 12:00:00,56.37,56.37,56.06,56.16,276600.0,43.9674,43.9674,43.7256,43.8036,276600.0
2011-08-03 12:30:00,56.16,56.37,56.11,56.3,160900.0,43.8036,43.9674,43.7646,43.9128,160900.0
2011-08-03 13:00:00,56.29,56.42,56.19,56.4,114300.0,43.905,44.0064,43.827,43.9908,114300.0
2011-08-03 13:30:00,56.42,56.86,56.4,56.67,64000.0,44.0064,44.3495,43.9908,44.2014,64000.0
2011-08-03 14:00:00,56.69,56.82,56.52,56.54,39400.0,44.217,44.3183,44.0844,44.1,39400.0
2011-08-03 14:30:00,56.54,56.71,56.49,56.67,47800.0,44.1,44.2326,44.061,44.2014,47800.0
2011-08-03 15:00:00,56.67,56.93,56.59,56.83,87100.0,44.2014,44.4041,44.139,44.3261,87100.0
2011-08-03 15:30:00,56.82,56.97,56.71,56.92,59200.0,44.3183,44.4353,44.2326,44.3963,59200.0
2011-08-04 09:30:00,56.17,56.26,55.94,56.09,113900.0,43.8114,43.8816,43.632,43.749,113900.0
2011-08-04 10:00:00,56.09,56.16,55.77,55.95,39200.0,43.749,43.8036,43.4994,43.6398,39200.0
2011-08-04 10:30:00,55.94,56.08,55.59,55.65,114600.0,43.632,43.7412,43.359,43.4058,114600.0
2011-08-04 11:00:00,55.66,55.79,55.43,55.44,142100.0,43.4136,43.515,43.2342,43.242,142100.0
2011-08-04 11:30:00,55.43,55.62,55.07,55.28,57500.0,43.2342,43.3824,42.9534,43.1172,57500.0
2011-08-04 12:00:00,55.34,55.54,55.28,55.5,34200.0,43.164,43.32,43.1172,43.2888,34200.0
2011-08-04 12:30:00,55.53,55.72,55.49,55.49,207900.0,43.3122,43.4604,43.281,43.281,207900.0
2011-08-04 13:00:00,55.5,55.63,55.37,55.58,189800.0,43.2888,43.3902,43.1874,43.3512,189800.0
2011-08-04 13:30:00,55.52,55.52,55.24,55.31,26000.0,43.3044,43.3044,43.086,43.1406,26000.0
2011-08-04 14:00:00,55.3,55.32,54.89,55.0,146800.0,43.1328,43.1484,42.813,42.8988,146800.0
2011-08-04 14:30:00,54.97,55.35,54.96,55.17,74700.0,42.8754,43.1718,42.8676,43.0314,74700.0
2011-08-04 15:00:00,55.16,55.36,54.78,54.79,62100.0,43.0236,43.1796,42.7272,42.735,62100.0
2011-08-04 15:30:00,54.76,54.93,54.28,54.34,167700.0,42.7116,42.8442,42.3372,42.384,167700.0
2011-08-05 09:30:00,54.99,55.14,53.88,53.92,146200.0,42.891,43.008,42.0252,42.0564,146200.0
2011-08-05 10:00:00,53.9,54.6,53.84,54.44,151000.0,42.0408,42.5868,41.994,42.462,151000.0
2011-08-05 10:30:00,54.41,54.44,54.0,54.25,60700.0,42.4386,42.462,42.1188,42.3138,60700.0
2011-08-05 11:00:00,54.27,54.27,53.57,53.84,140100.0,42.3294,42.3294,41.7834,41.994,140100.0
2011-08-05 11:30:00,53.85,54.0,52.94,53.1,163600.0,42.0018,42.1188,41.292,41.4168,163600.0
2011-08-05 12:00:00,53.08,54.24,53.04,53.85,128800.0,41.4012,42.306,41.37,42.0018,128800.0
2011-08-05 12:30:00,53.85,54.99,53.8,54.74,154000.0,42.0018,42.891,41.9628,42.696,154000.0
2011-08-05 13:00:00,54.73,54.94,54.3,54.84,76400.0,42.6882,42.852,42.3528,42.774,76400.0
2011-08-05 13:30:00,54.89,55.11,54.49,54.92,72800.0,42.813,42.9846,42.501,42.8364,72800.0
2011-08-05 14:00:00,54.93,54.95,54.53,54.72,66600.0,42.8442,42.8598,42.5322,42.6804,66600.0
2011-08-05 14:30:00,54.68,54.82,54.39,54.51,52800.0,42.6492,42.7584,42.423,42.5166,52800.0
2011-08-05 15:00:00,54.59,54.6,53.94,53.98,152500.0,42.579,42.5868,42.072,42.1032,152500.0
2011-08-05 15:30:00,53.99,54.56,53.99,54.4,262400.0,42.111,42.5556,42.111,42.4308,262400.0
2011-08-08 09:30:00,52.91,53.69,52.84,53.32,223000.0,41.2686,41.877,41.214,41.5884,223000.0
2011-08-08 10:00:00,53.33,53.45,52.54,52.56,74600.0,41.5962,41.6898,40.98,40.9956,74600.0
2011-08-08 10:30:00,52.57,52.87,52.37,52.59,116500.0,41.0034,41.2374,40.8474,41.019,116500.0
2011-08-08 11:00:00,52.58,53.23,52.53,52.87,77700.0,41.0112,41.5182,40.9722,41.2374,77700.0
2011-08-08 11:30:00,52.8,52.94,52.64,52.81,115500.0,41.1828,41.292,41.058,41.1906,115500.0
2011-08-08 12:00:00,52.8,52.8,52.46,52.5,50800.0,41.1828,41.1828,40.9176,40.9488,50800.0
2011-08-08 12:30:00,52.54,52.73,52.43,52.52,40400.0,40.98,41.1282,40.8942,40.9644,40400.0
2011-08-08 13:00:00,52.55,52.71,52.28,52.49,83400.0,40.9878,41.1126,40.7772,40.941,83400.0
2011-08-08 13:30:00,52.48,52.49,51.9,51.91,66900.0,40.9332,40.941,40.4809,40.4887,66900.0
2011-08-08 14:00:00,51.94,52.22,51.01,51.56,172100.0,40.5121,40.7305,39.7867,40.2157,172100.0
2011-08-08 14:30:00,51.54,51.9,51.39,51.49,376200.0,40.2001,40.4809,40.0831,40.1611,376200.0
2011-08-08 15:00:00,51.48,52.47,51.48,51.86,449000.0,40.1533,40.9254,40.1533,40.4497,449000.0
2011-08-08 15:30:00,51.86,51.92,51.1,51.11,240100.0,40.4497,40.4965,39.8569,39.8647,240100.0
2011-08-09 09:30:00,52.07,52.07,51.05,51.91,225500.0,40.6135,40.6135,39.8179,40.4887,225500.0
2011-08-09 10:00:00,51.91,52.21,51.86,52.19,106900.0,40.4887,40.7227,40.4497,40.7071,106900.0
2011-08-09 10:30:00,52.26,52.34,52.06,52.19,94300.0,40.7616,40.824,40.6057,40.7071,94300.0
2011-08-09 11:00:00,52.17,52.19,51.76,52.19,65900.0,40.6915,40.7071,40.3717,40.7071,65900.0
2011-08-09 11:30:00,52.23,52.31,52.0,52.27,60800.0,40.7383,40.8006,40.5589,40.7694,60800.0
2011-08-09 12:00:00,52.31,52.37,52.19,52.21,40500.0,40.8006,40.8474,40.7071,40.7227,40500.0
2011-08-09 12:30:00,52.23,52.33,52.02,52.03,45700.0,40.7383,40.8162,40.5745,40.5823,45700.0
2011-08-09 13:00:00,52.02,52.11,51.89,51.99,51000.0,40.5745,40.6447,40.4731,40.5511,51000.0
2011-08-09 13:30:00,51.98,52.02,51.5,51.69,86100.0,40.5433,40.5745,40.1689,40.3171,86100.0
2011-08-09 14:00:00,51.69,52.16,50.7,51.46,199900.0,40.3171,40.6837,39.5449,40.1377,199900.0
2011-08-09 14:30:00,51.46,51.46,50.07,50.79,302400.0,40.1377,40.1377,39.0535,39.6151,302400.0
2011-08-09 15:00:00,50.58,52.01,50.54,51.93,119500.0,39.4513,40.5667,39.4201,40.5043,119500.0
2011-08-09 15:30:00,51.94,53.26,51.64,53.25,161000.0,40.5121,41.5416,40.2781,41.5338,161000.0
2011-08-10 09:30:00,52.43,52.47,51.72,51.72,133900.0,40.8942,40.9254,40.3405,40.3405,133900.0
2011-08-10 10:00:00,51.73,51.9,51.09,51.39,141800.0,40.3483,40.4809,39.8491,40.0831,141800.0
2011-08-10 10:30:00,51.43,51.95,51.15,51.44,132400.0,40.1143,40.5199,39.8959,40.1221,132400.0
2011-08-10 11:00:00,51.45,51.55,51.03,51.13,103800.0,40.1299,40.2079,39.8023,39.8803,103800.0
2011-08-10 11:30:00,51.13,51.72,51.08,51.59,114800.0,39.8803,40.3405,39.8413,40.2391,114800.0
2011-08-10 12:00:00,51.57,51.86,51.45,51.5,128700.0,40.2235,40.4497,40.1299,40.1689,128700.0
2011-08-10 12:30:00,51.47,51.79,51.27,51.76,43500.0,40.1455,40.3951,39.9895,40.3717,43500.0
2011-08-10 13:00:00,51.73,51.86,51.37,51.64,143600.0,40.3483,40.4497,40.0675,40.2781,143600.0
2011-08-10 13:30:00,51.63,52.16,51.54,52.15,131900.0,40.2703,40.6837,40.2001,40.6759,131900.0
2011-08-10 14:00:00,52.13,52.58,51.99,52.33,125800.0,40.6603,41.0112,40.5511,40.8162,125800.0
2011-08-10 14:30:00,52.33,52.42,51.88,51.88,236100.0,40.8162,40.8864,40.4653,40.4653,236100.0
2011-08-10 15:00:00,51.88,51.97,51.41,51.49,187600.0,40.4653,40.5355,40.0987,40.1611,187600.0
2011-08-10 15:30:00,51.43,51.57,50.69,50.87,253500.0,40.1143,40.2235,39.5371,39.6775,253500.0
2011-08-11 09:30:00,51.33,51.82,51.16,51.46,212500.0,40.0363,40.4185,39.9037,40.1377,212500.0
2011-08-11 10:00:00,51.46,52.13,51.45,51.92,79200.0,40.1377,40.6603,40.1299,40.4965,79200.0
2011-08-11 10:30:00,51.94,52.47,51.88,52.19,95600.0,40.5121,40.9254,40.4653,40.7071,95600.0
2011-08-11 11:00:00,52.22,52.41,51.98,52.19,292500.0,40.7305,40.8786,40.5433,40.7071,292500.0
2011-08-11 11:30:00,52.19,52.4,52.0,52.21,148600.0,40.7071,40.8708,40.5589,40.7227,148600.0
2011-08-11 12:00:00,52.21,52.34,52.12,52.2,114300.0,40.7227,40.824,40.6525,40.7149,114300.0
2011-08-11 12:30:00,52.17,52.93,52.17,52.89,139600.0,40.6915,41.2842,40.6915,41.253,139600.0
2011-08-11 13:00:00,52.84,52.85,52.57,52.72,233000.0,41.214,41.2218,41.0034,41.1204,233000.0
2011-08-11 13:30:00,52.72,52.84,52.44,52.75,171400.0,41.1204,41.214,40.902,41.1438,171400.0
2011-08-11 14:00:00,52.75,53.09,52.67,53.05,259200.0,41.1438,41.409,41.0814,41.3778,259200.0
2011-08-11 14:30:00,53.06,53.15,52.77,53.09,75500.0,41.3856,41.4558,41.1594,41.409,75500.0
2011-08-11 15:00:00,53.11,53.48,53.04,53.38,93500.0,41.4246,41.7132,41.37,41.6352,93500.0
2011-08-11 15:30:00,53.38,53.63,52.91,52.95,104100.0,41.6352,41.8302,41.2686,41.2998,104100.0
2011-08-12 09:30:00,53.59,53.79,53.18,53.37,144700.0,41.799,41.955,41.4792,41.6274,144700.0
2011-08-12 10:00:00,53.31,53.47,53.03,53.42,47800.0,41.5806,41.7054,41.3622,41.6664,47800.0
2011-08-12 10:30:00,53.41,53.56,53.11,53.3,32900.0,41.6586,41.7756,41.4246,41.5728,32900.0
2011-08-12 11:00:00,53.3,53.42,53.18,53.38,116800.0,41.5728,41.6664,41.4792,41.6352,116800.0
2011-08-12 11:30:00,53.36,53.82,53.32,53.74,69000.0,41.6196,41.9784,41.5884,41.916,69000.0
2011-08-12 12:00:00,53.75,53.78,53.47,53.55,474000.0,41.9238,41.9472,41.7054,41.7678,474000.0
2011-08-12 12:30:00,53.56,53.56,53.4,53.52,49000.0,41.7756,41.7756,41.6508,41.7444,49000.0
2011-08-12 13:00:00,53.52,53.6,53.44,53.52,35200.0,41.7444,41.8068,41.682,41.7444,35200.0
2011-08-12 13:30:00,53.52,53.67,53.46,53.6,29200.0,41.7444,41.8614,41.6976,41.8068,29200.0
2011-08-12 14:00:00,53.63,53.66,53.21,53.33,118800.0,41.8302,41.8536,41.5026,41.5962,118800.0
2011-08-12 14:30:00,53.33,53.43,53.21,53.37,53100.0,41.5962,41.6742,41.5026,41.6274,53100.0
2011-08-12 15:00:00,53.4,53.47,53.27,53.3,68900.0,41.6508,41.7054,41.5494,41.5728,68900.0
2011-08-12 15:30:00,53.3,53.36,53.11,53.35,87800.0,41.5728,41.6196,41.4246,41.6118,87800.0
2011-08-15 09:30:00,53.9,54.12,53.78,54.02,100600.0,42.0408,42.2124,41.9472,42.1344,100600.0
2011-08-15 10:00:00,54.01,54.27,53.98,54.24,32200.0,42.1266,42.3294,42.1032,42.306,32200.0
2011-08-15 10:30:00,54.26,54.28,54.04,54.06,16100.0,42.3216,42.3372,42.15,42.1656,16100.0
2011-08-15 11:00:00,54.09,54.1,53.82,53.85,8400.0,42.189,42.1968,41.9784,42.0018,8400.0
2011-08-15 11:30:00,53.85,53.95,53.75,53.92,30400.0,42.0018,42.0798,41.9238,42.0564,30400.0
2011-08-15 12:00:00,53.94,54.01,53.89,53.99,14200.0,42.072,42.1266,42.033,42.111,14200.0
2011-08-15 12:30:00,53.99,54.16,53.97,54.14,17200.0,42.111,42.2436,42.0954,42.228,17200.0
2011-08-15 13:00:00,54.16,54.22,54.03,54.11,22000.0,42.2436,42.2904,42.1422,42.2046,22000.0
2011-08-15 13:30:00,54.13,54.18,54.08,54.18,10800.0,42.2202,42.2592,42.1812,42.2592,10800.0
2011-08-15 14:00:00,54.19,54.36,54.19,54.33,33700.0,42.267,42.3996,42.267,42.3762,33700.0
2011-08-15 14:30:00,54.35,54.37,54.24,54.32,15200.0,42.3918,42.4074,42.306,42.3684,15200.0
2011-08-15 15:00:00,54.33,54.43,54.25,54.25,80000.0,42.3762,42.4542,42.3138,42.3138,80000.0
2011-08-15 15:30:00,54.3,54.46,54.26,54.46,50600.0,42.3528,42.4776,42.3216,42.4776,50600.0
2011-08-16 09:30:00,53.96,54.12,53.78,53.87,54200.0,42.0876,42.2124,41.9472,42.0174,54200.0
2011-08-16 10:00:00,53.86,54.17,53.84,54.17,23700.0,42.0096,42.2514,41.994,42.2514,23700.0
2011-08-16 10:30:00,54.12,54.24,54.03,54.24,27600.0,42.2124,42.306,42.1422,42.306,27600.0
2011-08-16 11:00:00,54.22,54.22,54.04,54.19,27400.0,42.2904,42.2904,42.15,42.267,27400.0
2011-08-16 11:30:00,54.18,54.33,54.11,54.29,25700.0,42.2592,42.3762,42.2046,42.345,25700.0
2011-08-16 12:00:00,54.27,54.47,53.89,53.94,97100.0,42.3294,42.4854,42.033,42.072,97100.0
2011-08-16 12:30:00,53.95,54.05,53.76,53.79,779600.0,42.0798,42.1578,41.9316,41.955,779600.0
2011-08-16 13:00:00,53.79,53.79,53.46,53.66,236900.0,41.955,41.955,41.6976,41.8536,236900.0
2011-08-16 13:30:00,53.64,53.91,53.63,53.86,79100.0,41.838,42.0486,41.8302,42.0096,79100.0
2011-08-16 14:00:00,53.86,54.1,53.86,53.92,433000.0,42.0096,42.1968,42.0096,42.0564,433000.0
2011-08-16 14:30:00,53.93,53.96,53.73,53.75,47400.0,42.0642,42.0876,41.9082,41.9238,47400.0
2011-08-16 15:00:00,53.74,54.21,53.74,54.21,201100.0,41.916,42.2826,41.916,42.2826,201100.0
2011-08-16 15:30:00,54.22,54.25,53.95,54.02,324000.0,42.2904,42.3138,42.0798,42.1344,324000.0
2011-08-17 09:30:00,54.37,54.72,54.28,54.65,65500.0,42.4074,42.6804,42.3372,42.6258,65500.0
2011-08-17 10:00:00,54.64,54.73,54.57,54.72,20200.0,42.618,42.6882,42.5634,42.6804,20200.0
2011-08-17 10:30:00,54.73,54.73,54.4,54.4,11000.0,42.6882,42.6882,42.4308,42.4308,11000.0
2011-08-17 11:00:00,54.4,54.52,54.33,54.37,27700.0,42.4308,42.5244,42.3762,42.4074,27700.0
2011-08-17 11:30:00,54.4,54.43,54.09,54.11,18700.0,42.4308,42.4542,42.189,42.2046,18700.0
2011-08-17 12:00:00,54.15,54.19,53.96,54.07,28300.0,42.2358,42.267,42.0876,42.1734,28300.0
2011-08-17 12:30:00,54.15,54.2,53.97,54.01,18500.0,42.2358,42.2748,42.0954,42.1266,18500.0
2011-08-17 13:00:00,54.02,54.06,53.87,53.87,21100.0,42.1344,42.1656,42.0174,42.0174,21100.0
2011-08-17 13:30:00,53.95,53.96,53.77,53.9,12600.0,42.0798,42.0876,41.9394,42.0408,12600.0
2011-08-17 14:00:00,53.97,54.1,53.91,53.98,14400.0,42.0954,42.1968,42.0486,42.1032,14400.0
2011-08-17 14:30:00,54.02,54.05,53.88,54.05,6700.0,42.1344,42.1578,42.0252,42.1578,6700.0
2011-08-17 15:00:00,54.05,54.17,54.01,54.11,12300.0,42.1578,42.2514,42.1266,42.2046,12300.0
2011-08-17 15:30:00,54.13,54.15,54.01,54.14,93100.0,42.2202,42.2358,42.1266,42.228,93100.0
2011-08-18 09:30:00,52.71,52.81,52.35,52.42,84800.0,41.1126,41.1906,40.8318,40.8864,84800.0
2011-08-18 10:00:00,52.39,52.39,51.53,52.04,194700.0,40.863,40.863,40.1923,40.5901,194700.0
2011-08-18 10:30:00,52.03,52.11,51.76,52.07,173000.0,40.5823,40.6447,40.3717,40.6135,173000.0
2011-08-18 11:00:00,52.06,52.09,51.83,51.93,45500.0,40.6057,40.6291,40.4263,40.5043,45500.0
2011-08-18 11:30:00,51.94,52.27,51.94,52.25,40800.0,40.5121,40.7694,40.5121,40.7538,40800.0
2011-08-18 12:00:00,52.24,52.31,52.02,52.19,99100.0,40.746,40.8006,40.5745,40.7071,99100.0
2011-08-18 12:30:00,52.17,52.24,52.05,52.08,25700.0,40.6915,40.746,40.5979,40.6213,25700.0
2011-08-18 13:00:00,52.12,52.13,51.86,51.98,12200.0,40.6525,40.6603,40.4497,40.5433,12200.0
2011-08-18 13:30:00,51.97,51.99,51.68,51.76,35700.0,40.5355,40.5511,40.3093,40.3717,35700.0
2011-08-18 14:00:00,51.77,52.13,51.77,52.0,44000.0,40.3795,40.6603,40.3795,40.5589,44000.0
2011-08-18 14:30:00,51.95,52.07,51.69,51.7,48500.0,40.5199,40.6135,40.3171,40.3249,48500.0
2011-08-18 15:00:00,51.69,51.8,51.55,51.79,72400.0,40.3171,40.4029,40.2079,40.3951,72400.0
2011-08-18 15:30:00,51.83,52.14,51.47,52.0,151800.0,40.4263,40.6681,40.1455,40.5589,151800.0
2011-08-19 09:30:00,51.2,51.86,51.2,51.84,309500.0,39.9349,40.4497,39.9349,40.4341,309500.0
2011-08-19 10:00:00,51.85,52.51,51.8,52.42,444000.0,40.4419,40.9566,40.4029,40.8864,444000.0
2011-08-19 10:30:00,52.45,52.46,52.0,52.1,147600.0,40.9098,40.9176,40.5589,40.6369,147600.0
2011-08-19 11:00:00,52.1,52.14,51.68,51.77,256000.0,40.6369,40.6681,40.3093,40.3795,256000.0
2011-08-19 11:30:00,51.82,52.0,51.65,52.0,42700.0,40.4185,40.5589,40.2859,40.5589,42700.0
2011-08-19 12:00:00,52.0,52.0,51.75,51.77,73000.0,40.5589,40.5589,40.3639,40.3795,73000.0
2011-08-19 12:30:00,51.86,51.97,51.81,51.86,41900.0,40.4497,40.5355,40.4107,40.4497,41900.0
2011-08-19 13:00:00,51.82,51.94,51.75,51.82,30400.0,40.4185,40.5121,40.3639,40.4185,30400.0
2011-08-19 13:30:00,51.81,51.83,51.56,51.65,50900.0,40.4107,40.4263,40.2157,40.2859,50900.0
2011-08-19 14:00:00,51.65,51.71,51.29,51.41,43000.0,40.2859,40.3327,40.0051,40.0987,43000.0
2011-08-19 14:30:00,51.4,51.53,51.22,51.33,33600.0,40.0909,40.1923,39.9505,40.0363,33600.0
2011-08-19 15:00:00,51.31,51.4,51.11,51.34,251500.0,40.0207,40.0909,39.8647,40.0441,251500.0
2011-08-19 15:30:00,51.36,51.44,51.08,51.1,78400.0,40.0597,40.1221,39.8413,39.8569,78400.0
2011-08-22 09:30:00,52.32,52.32,51.75,51.75,87400.0,40.8084,40.8084,40.3639,40.3639,87400.0
2011-08-22 10:00:00,51.75,51.86,51.58,51.81,25300.0,40.3639,40.4497,40.2313,40.4107,25300.0
2011-08-22 10:30:00,51.8,51.8,51.42,51.43,14800.0,40.4029,40.4029,40.1065,40.1143,14800.0
2011-08-22 11:00:00,51.4,51.5,51.26,51.37,40200.0,40.0909,40.1689,39.9817,40.0675,40200.0
2011-08-22 11:30:00,51.39,51.41,51.02,51.14,160700.0,40.0831,40.0987,39.7945,39.8881,160700.0
2011-08-22 12:00:00,51.13,51.4,51.12,51.25,483700.0,39.8803,40.0909,39.8725,39.9739,483700.0
2011-08-22 12:30:00,51.25,51.58,51.14,51.58,84700.0,39.9739,40.2313,39.8881,40.2313,84700.0
2011-08-22 13:00:00,51.53,51.65,51.48,51.53,29500.0,40.1923,40.2859,40.1533,40.1923,29500.0
2011-08-22 13:30:00,51.5,51.54,51.24,51.4,37400.0,40.1689,40.2001,39.9661,40.0909,37400.0
2011-08-22 14:00:00,51.4,51.56,51.32,51.37,43700.0,40.0909,40.2157,40.0285,40.0675,43700.0
2011-08-22 14:30:00,51.36,51.36,51.16,51.16,28000.0,40.0597,40.0597,39.9037,39.9037,28000.0
2011-08-22 15:00:00,51.17,51.38,51.15,51.33,38900.0,39.9115,40.0753,39.8959,40.0363,38900.0
2011-08-22 15:30:00,51.32,51.38,50.98,51.09,253100.0,40.0285,40.0753,39.7633,39.8491,253100.0
2011-08-23 09:30:00,51.36,51.48,51.1,51.41,75800.0,40.0597,40.1533,39.8569,40.0987,75800.0
2011-08-23 10:00:00,51.35,51.83,51.32,51.78,64400.0,40.0519,40.4263,40.0285,40.3873,64400.0
2011-08-23 10:30:00,51.74,51.88,51.64,51.65,7600.0,40.3561,40.4653,40.2781,40.2859,7600.0
2011-08-23 11:00:00,51.66,51.8,51.61,51.8,18500.0,40.2937,40.4029,40.2547,40.4029,18500.0
2011-08-23 11:30:00,51.8,52.21,51.78,52.19,73600.0,40.4029,40.7227,40.3873,40.7071,73600.0
2011-08-23 12:00:00,52.19,52.19,52.02,52.1,21400.0,40.7071,40.7071,40.5745,40.6369,21400.0
2011-08-23 12:30:00,52.13,52.32,52.08,52.28,19800.0,40.6603,40.8084,40.6213,40.7772,19800.0
2011-08-23 13:00:00,52.29,52.35,52.12,52.15,88400.0,40.785,40.8318,40.6525,40.6759,88400.0
2011-08-23 13:30:00,52.15,52.28,51.83,51.98,201100.0,40.6759,40.7772,40.4263,40.5433,201100.0
2011-08-23 14:00:00,51.99,52.13,51.85,52.1,72600.0,40.5511,40.6603,40.4419,40.6369,72600.0
2011-08-23 14:30:00,52.13,52.32,52.09,52.28,64300.0,40.6603,40.8084,40.6291,40.7772,64300.0
2011-08-23 15:00:00,52.27,52.71,52.27,52.49,186100.0,40.7694,41.1126,40.7694,40.941,186100.0
2011-08-23 15:30:00,52.5,52.77,52.43,52.77,150600.0,40.9488,41.1594,40.8942,41.1594,150600.0
2011-08-24 09:30:00,52.62,53.17,52.52,53.16,56700.0,41.0424,41.4714,40.9644,41.4636,56700.0
2011-08-24 10:00:00,53.16,53.36,53.06,53.13,41000.0,41.4636,41.6196,41.3856,41.4402,41000.0
2011-08-24 10:30:00,53.1,53.12,52.82,52.82,31800.0,41.4168,41.4324,41.1984,41.1984,31800.0
2011-08-24 11:00:00,52.76,52.97,52.75,52.91,18600.0,41.1516,41.3154,41.1438,41.2686,18600.0
2011-08-24 11:30:00,52.9,52.98,52.72,52.74,77400.0,41.2608,41.3232,41.1204,41.136,77400.0
2011-08-24 12:00:00,52.68,52.68,52.52,52.62,26800.0,41.0892,41.0892,40.9644,41.0424,26800.0
2011-08-24 12:30:00,52.67,52.82,52.61,52.81,37200.0,41.0814,41.1984,41.0346,41.1906,37200.0
2011-08-24 13:00:00,52.82,53.1,52.76,53.04,28500.0,41.1984,41.4168,41.1516,41.37,28500.0
2011-08-24 13:30:00,53.07,53.07,52.85,53.01,117900.0,41.3934,41.3934,41.2218,41.3466,117900.0
2011-08-24 14:00:00,53.02,53.09,52.88,52.91,21200.0,41.3544,41.409,41.2452,41.2686,21200.0
2011-08-24 14:30:00,52.94,53.1,52.9,53.1,11700.0,41.292,41.4168,41.2608,41.4168,11700.0
2011-08-24 15:00:00,53.13,53.31,53.05,53.27,24000.0,41.4402,41.5806,41.3778,41.5494,24000.0
2011-08-24 15:30:00,53.34,53.49,53.32,53.44,52600.0,41.604,41.721,41.5884,41.682,52600.0
2011-08-25 09:30:00,53.71,54.06,53.41,53.53,77400.0,41.8926,42.1656,41.6586,41.7522,77400.0
2011-08-25 10:00:00,53.52,53.54,53.01,53.16,100900.0,41.7444,41.76,41.3466,41.4636,100900.0
2011-08-25 10:30:00,53.16,53.21,52.73,53.03,92300.0,41.4636,41.5026,41.1282,41.3622,92300.0
2011-08-25 11:00:00,53.06,53.16,52.84,53.07,69000.0,41.3856,41.4636,41.214,41.3934,69000.0
2011-08-25 11:30:00,53.08,53.11,52.85,53.04,34400.0,41.4012,41.4246,41.2218,41.37,34400.0
2011-08-25 12:00:00,53.07,53.1,52.8,52.89,76000.0,41.3934,41.4168,41.1828,41.253,76000.0
2011-08-25 12:30:00,52.88,52.88,52.55,52.73,34400.0,41.2452,41.2452,40.9878,41.1282,34400.0
2011-08-25 13:00:00,52.74,52.97,52.7,52.95,32700.0,41.136,41.3154,41.1048,41.2998,32700.0
2011-08-25 13:30:00,52.98,53.02,52.81,52.94,85100.0,41.3232,41.3544,41.1906,41.292,85100.0
2011-08-25 14:00:00,52.99,53.07,52.83,52.95,42200.0,41.331,41.3934,41.2062,41.2998,42200.0
2011-08-25 14:30:00,52.94,53.05,52.76,52.76,53600.0,41.292,41.3778,41.1516,41.1516,53600.0
2011-08-25 15:00:00,52.72,53.03,52.66,52.86,68700.0,41.1204,41.3622,41.0736,41.2296,68700.0
2011-08-25 15:30:00,52.86,52.9,52.51,52.74,143700.0,41.2296,41.2608,40.9566,41.136,143700.0
2011-08-26 09:30:00,52.38,52.53,52.16,52.38,107800.0,40.8552,40.9722,40.6837,40.8552,107800.0
2011-08-26 10:00:00,52.39,52.67,51.75,52.47,117200.0,40.863,41.0814,40.3639,40.9254,117200.0
2011-08-26 10:30:00,52.46,53.04,52.3,52.7,62800.0,40.9176,41.37,40.7928,41.1048,62800.0
2011-08-26 11:00:00,52.64,53.29,52.62,52.99,135500.0,41.058,41.565,41.0424,41.331,135500.0
2011-08-26 11:30:00,53.0,53.22,52.98,53.18,74700.0,41.3388,41.5104,41.3232,41.4792,74700.0
2011-08-26 12:00:00,53.21,53.61,53.21,53.53,35200.0,41.5026,41.8146,41.5026,41.7522,35200.0
2011-08-26 12:30:00,53.53,53.53,53.27,53.38,35300.0,41.7522,41.7522,41.5494,41.6352,35300.0
2011-08-26 13:00:00,53.4,53.55,53.3,53.55,30600.0,41.6508,41.7678,41.5728,41.7678,30600.0
2011-08-26 13:30:00,53.54,53.63,53.46,53.56,40200.0,41.76,41.8302,41.6976,41.7756,40200.0
2011-08-26 14:00:00,53.57,53.61,53.27,53.3,38600.0,41.7834,41.8146,41.5494,41.5728,38600.0
2011-08-26 14:30:00,53.28,53.42,53.22,53.37,36400.0,41.5572,41.6664,41.5104,41.6274,36400.0
2011-08-26 15:00:00,53.38,53.38,53.04,53.15,42700.0,41.6352,41.6352,41.37,41.4558,42700.0
2011-08-26 15:30:00,53.18,53.41,53.12,53.39,72700.0,41.4792,41.6586,41.4324,41.643,72700.0
2011-08-29 09:30:00,54.17,54.36,54.01,54.29,35900.0,42.2514,42.3996,42.1266,42.345,35900.0
2011-08-29 10:00:00,54.28,54.4,54.21,54.32,28900.0,42.3372,42.4308,42.2826,42.3684,28900.0
2011-08-29 10:30:00,54.28,54.35,54.21,54.26,32000.0,42.3372,42.3918,42.2826,42.3216,32000.0
2011-08-29 11:00:00,54.25,54.25,54.13,54.21,40800.0,42.3138,42.3138,42.2202,42.2826,40800.0
2011-08-29 11:30:00,54.23,54.36,54.2,54.31,18000.0,42.2982,42.3996,42.2748,42.3606,18000.0
2011-08-29 12:00:00,54.35,54.43,54.35,54.4,43200.0,42.3918,42.4542,42.3918,42.4308,43200.0
2011-08-29 12:30:00,54.37,54.5,54.36,54.46,6100.0,42.4074,42.5088,42.3996,42.4776,6100.0
2011-08-29 13:00:00,54.47,54.57,54.47,54.53,9200.0,42.4854,42.5634,42.4854,42.5322,9200.0
2011-08-29 13:30:00,54.53,54.53,54.42,54.49,20100.0,42.5322,42.5322,42.4464,42.501,20100.0
2011-08-29 14:00:00,54.48,54.61,54.48,54.61,12800.0,42.4932,42.5946,42.4932,42.5946,12800.0
2011-08-29 14:30:00,54.62,54.68,54.57,54.58,21600.0,42.6024,42.6492,42.5634,42.5712,21600.0
2011-08-29 15:00:00,54.62,54.69,54.58,54.66,25600.0,42.6024,42.657,42.5712,42.6336,25600.0
2011-08-29 15:30:00,54.7,54.78,54.66,54.75,47700.0,42.6648,42.7272,42.6336,42.7038,47700.0
2011-08-30 09:30:00,54.48,54.67,54.44,54.48,68800.0,42.4932,42.6414,42.462,42.4932,68800.0
2011-08-30 10:00:00,54.47,54.5,54.14,54.34,156200.0,42.4854,42.5088,42.228,42.384,156200.0
2011-08-30 10:30:00,54.34,54.47,54.29,54.38,32800.0,42.384,42.4854,42.345,42.4152,32800.0
2011-08-30 11:00:00,54.38,54.7,54.35,54.68,16100.0,42.4152,42.6648,42.3918,42.6492,16100.0
2011-08-30 11:30:00,54.66,54.9,54.62,54.82,19000.0,42.6336,42.8208,42.6024,42.7584,19000.0
2011-08-30 12:00:00,54.84,54.84,54.69,54.75,13500.0,42.774,42.774,42.657,42.7038,13500.0
2011-08-30 12:30:00,54.71,54.73,54.49,54.52,13600.0,42.6726,42.6882,42.501,42.5244,13600.0
2011-08-30 13:00:00,54.56,54.71,54.48,54.64,35400.0,42.5556,42.6726,42.4932,42.618,35400.0
2011-08-30 13:30:00,54.64,54.69,54.52,54.62,28700.0,42.618,42.657,42.5244,42.6024,28700.0
2011-08-30 14:00:00,54.66,54.84,54.53,54.82,60900.0,42.6336,42.774,42.5322,42.7584,60900.0
2011-08-30 14:30:00,54.9,54.92,54.75,54.92,47100.0,42.8208,42.8364,42.7038,42.8364,47100.0
2011-08-30 15:00:00,54.89,54.97,54.84,54.97,54800.0,42.813,42.8754,42.774,42.8754,54800.0
2011-08-30 15:30:00,54.96,55.17,54.82,54.82,59000.0,42.8676,43.0314,42.7584,42.7584,59000.0
2011-08-31 09:30:00,55.15,55.45,55.12,55.42,78200.0,43.0158,43.2498,42.9924,43.2264,78200.0
2011-08-31 10:00:00,55.42,55.6,55.39,55.47,33500.0,43.2264,43.3668,43.203,43.2654,33500.0
2011-08-31 10:30:00,55.46,55.48,55.29,55.32,30300.0,43.2576,43.2732,43.125,43.1484,30300.0
2011-08-31 11:00:00,55.32,55.37,55.11,55.19,27200.0,43.1484,43.1874,42.9846,43.047,27200.0
2011-08-31 11:30:00,55.19,55.24,55.05,55.05,45100.0,43.047,43.086,42.9378,42.9378,45100.0
2011-08-31 12:00:00,55.06,55.28,55.06,55.23,24700.0,42.9456,43.1172,42.9456,43.0782,24700.0
2011-08-31 12:30:00,55.22,55.34,55.22,55.34,15800.0,43.0704,43.164,43.0704,43.164,15800.0
2011-08-31 13:00:00,55.36,55.39,55.18,55.25,22700.0,43.1796,43.203,43.0392,43.0938,22700.0
2011-08-31 13:30:00,55.25,55.29,55.04,55.05,45100.0,43.0938,43.125,42.93,42.9378,45100.0
2011-08-31 14:00:00,55.07,55.12,54.96,55.08,46200.0,42.9534,42.9924,42.8676,42.9612,46200.0
2011-08-31 14:30:00,55.07,55.08,54.75,54.88,101200.0,42.9534,42.9612,42.7038,42.8052,101200.0
2011-08-31 15:00:00,54.89,55.05,54.65,54.88,70000.0,42.813,42.9378,42.6258,42.8052,70000.0
2011-08-31 15:30:00,54.88,55.23,54.84,55.06,116300.0,42.8052,43.0782,42.774,42.9456,116300.0
2011-09-01 09:30:00,55.07,55.19,54.84,54.91,53000.0,42.9534,43.047,42.774,42.8286,53000.0
2011-09-01 10:00:00,54.96,55.54,54.95,55.26,160400.0,42.8676,43.32,42.8598,43.1016,160400.0
2011-09-01 10:30:00,55.19,55.27,55.05,55.07,33100.0,43.047,43.1094,42.9378,42.9534,33100.0
2011-09-01 11:00:00,55.06,55.13,54.92,55.12,63000.0,42.9456,43.0002,42.8364,42.9924,63000.0
2011-09-01 11:30:00,55.14,55.17,55.01,55.15,28200.0,43.008,43.0314,42.9066,43.0158,28200.0
2011-09-01 12:00:00,55.14,55.14,54.98,55.14,20900.0,43.008,43.008,42.8832,43.008,20900.0
2011-09-01 12:30:00,55.15,55.15,54.97,54.97,9600.0,43.0158,43.0158,42.8754,42.8754,9600.0
2011-09-01 13:00:00,54.95,55.0,54.86,54.97,20500.0,42.8598,42.8988,42.7896,42.8754,20500.0
2011-09-01 13:30:00,54.96,54.96,54.66,54.67,51200.0,42.8676,42.8676,42.6336,42.6414,51200.0
2011-09-01 14:00:00,54.66,54.68,54.56,54.64,33500.0,42.6336,42.6492,42.5556,42.618,33500.0
2011-09-01 14:30:00,54.67,54.78,54.64,54.66,25800.0,42.6414,42.7272,42.618,42.6336,25800.0
2011-09-01 15:00:00,54.63,54.74,54.52,54.64,65600.0,42.6102,42.696,42.5244,42.618,65600.0
2011-09-01 15:30:00,54.62,54.62,54.44,54.46,57800.0,42.6024,42.6024,42.462,42.4776,57800.0
2011-09-02 09:30:00,53.47,53.58,53.26,53.45,70600.0,41.7054,41.7912,41.5416,41.6898,70600.0
2011-09-02 10:00:00,53.43,53.62,53.4,53.48,66100.0,41.6742,41.8224,41.6508,41.7132,66100.0
2011-09-02 10:30:00,53.49,53.49,53.27,53.47,65400.0,41.721,41.721,41.5494,41.7054,65400.0
2011-09-02 11:00:00,53.46,53.62,53.43,53.59,36000.0,41.6976,41.8224,41.6742,41.799,36000.0
2011-09-02 11:30:00,53.58,53.65,53.48,53.51,65200.0,41.7912,41.8458,41.7132,41.7366,65200.0
2011-09-02 12:00:00,53.53,53.65,53.51,53.53,18800.0,41.7522,41.8458,41.7366,41.7522,18800.0
2011-09-02 12:30:00,53.53,53.56,53.49,53.55,60800.0,41.7522,41.7756,41.721,41.7678,60800.0
2011-09-02 13:00:00,53.55,53.58,53.38,53.38,27600.0,41.7678,41.7912,41.6352,41.6352,27600.0
2011-09-02 13:30:00,53.38,53.44,53.32,53.4,18500.0,41.6352,41.682,41.5884,41.6508,18500.0
2011-09-02 14:00:00,53.38,53.42,53.15,53.2,47800.0,41.6352,41.6664,41.4558,41.4948,47800.0
2011-09-02 14:30:00,53.14,53.19,53.04,53.09,30400.0,41.448,41.487,41.37,41.409,30400.0
2011-09-02 15:00:00,53.13,53.15,52.98,53.11,30700.0,41.4402,41.4558,41.3232,41.4246,30700.0
2011-09-02 15:30:00,53.12,53.32,53.1,53.17,67700.0,41.4324,41.5884,41.4168,41.4714,67700.0
2011-09-06 09:30:00,51.75,52.03,51.71,52.03,60500.0,40.3639,40.5823,40.3327,40.5823,60500.0
2011-09-06 10:00:00,52.08,52.25,51.77,51.78,327300.0,40.6213,40.7538,40.3795,40.3873,327300.0
2011-09-06 10:30:00,51.79,51.98,51.68,51.97,34600.0,40.3951,40.5433,40.3093,40.5355,34600.0
2011-09-06 11:00:00,51.97,52.14,51.87,52.13,24700.0,40.5355,40.6681,40.4575,40.6603,24700.0
2011-09-06 11:30:00,52.12,52.23,52.04,52.19,14600.0,40.6525,40.7383,40.5901,40.7071,14600.0
2011-09-06 12:00:00,52.19,52.36,52.15,52.3,28100.0,40.7071,40.8396,40.6759,40.7928,28100.0
2011-09-06 12:30:00,52.29,52.29,52.18,52.23,10900.0,40.785,40.785,40.6993,40.7383,10900.0
2011-09-06 13:00:00,52.25,52.39,52.19,52.3,24400.0,40.7538,40.863,40.7071,40.7928,24400.0
2011-09-06 13:30:00,52.28,52.49,52.22,52.42,37000.0,40.7772,40.941,40.7305,40.8864,37000.0
2011-09-06 14:00:00,52.41,52.66,52.37,52.61,32100.0,40.8786,41.0736,40.8474,41.0346,32100.0
2011-09-06 14:30:00,52.59,52.59,52.4,52.42,20900.0,41.019,41.019,40.8708,40.8864,20900.0
2011-09-06 15:00:00,52.38,52.43,52.21,52.31,45500.0,40.8552,40.8942,40.7227,40.8006,45500.0
2011-09-06 15:30:00,52.28,52.85,52.25,52.75,92500.0,40.7772,41.2218,40.7538,41.1438,92500.0
2011-09-07 09:30:00,53.58,53.65,53.36,53.62,44800.0,41.7912,41.8458,41.6196,41.8224,44800.0
2011-09-07 10:00:00,53.63,53.68,53.55,53.56,33400.0,41.8302,41.8692,41.7678,41.7756,33400.0
2011-09-07 10:30:00,53.54,53.61,53.49,53.6,13900.0,41.76,41.8146,41.721,41.8068,13900.0
2011-09-07 11:00:00,53.57,53.78,53.56,53.77,21600.0,41.7834,41.9472,41.7756,41.9394,21600.0
2011-09-07 11:30:00,53.79,53.79,53.7,53.74,8300.0,41.955,41.955,41.8848,41.916,8300.0
2011-09-07 12:00:00,53.74,53.77,53.7,53.75,25800.0,41.916,41.9394,41.8848,41.9238,25800.0
2011-09-07 12:30:00,53.76,53.87,53.76,53.82,14500.0,41.9316,42.0174,41.9316,41.9784,14500.0
2011-09-07 13:00:00,53.81,53.94,53.79,53.91,26700.0,41.9706,42.072,41.955,42.0486,26700.0
2011-09-07 13:30:00,53.91,53.94,53.82,53.92,31900.0,42.0486,42.072,41.9784,42.0564,31900.0
2011-09-07 14:00:00,53.91,54.06,53.88,54.06,60300.0,42.0486,42.1656,42.0252,42.1656,60300.0
2011-09-07 14:30:00,54.06,54.15,54.04,54.12,35100.0,42.1656,42.2358,42.15,42.2124,35100.0
2011-09-07 15:00:00,54.11,54.12,54.0,54.02,24700.0,42.2046,42.2124,42.1188,42.1344,24700.0
2011-09-07 15:30:00,54.04,54.14,53.91,54.14,32700.0,42.15,42.228,42.0486,42.228,32700.0
2011-09-08 09:30:00,53.79,54.17,53.78,53.98,84900.0,41.955,42.2514,41.9472,42.1032,84900.0
2011-09-08 10:00:00,53.88,54.13,53.82,54.09,9700.0,42.0252,42.2202,41.9784,42.189,9700.0
2011-09-08 10:30:00,54.06,54.35,54.05,54.35,13100.0,42.1656,42.3918,42.1578,42.3918,13100.0
2011-09-08 11:00:00,54.38,54.43,54.23,54.24,13900.0,42.4152,42.4542,42.2982,42.306,13900.0
2011-09-08 11:30:00,54.23,54.33,54.02,54.06,30700.0,42.2982,42.3762,42.1344,42.1656,30700.0
2011-09-08 12:00:00,54.05,54.14,53.95,54.04,43700.0,42.1578,42.228,42.0798,42.15,43700.0
2011-09-08 12:30:00,54.04,54.16,53.96,54.16,22600.0,42.15,42.2436,42.0876,42.2436,22600.0
2011-09-08 13:00:00,54.11,54.18,54.03,54.06,12700.0,42.2046,42.2592,42.1422,42.1656,12700.0
2011-09-08 13:30:00,54.07,54.16,53.66,53.77,65000.0,42.1734,42.2436,41.8536,41.9394,65000.0
2011-09-08 14:00:00,53.75,53.89,53.63,53.7,24800.0,41.9238,42.033,41.8302,41.8848,24800.0
2011-09-08 14:30:00,53.65,53.81,53.65,53.73,17000.0,41.8458,41.9706,41.8458,41.9082,17000.0
2011-09-08 15:00:00,53.71,53.74,53.54,53.74,8400.0,41.8926,41.916,41.76,41.916,8400.0
2011-09-08 15:30:00,53.78,53.83,53.63,53.64,39400.0,41.9472,41.9862,41.8302,41.838,39400.0
2011-09-09 09:30:00,53.06,53.12,52.74,52.86,70900.0,41.3856,41.4324,41.136,41.2296,70900.0
2011-09-09 10:00:00,52.86,53.05,52.78,53.05,138900.0,41.2296,41.3778,41.1672,41.3778,138900.0
2011-09-09 10:30:00,53.05,53.13,52.94,53.0,34600.0,41.3778,41.4402,41.292,41.3388,34600.0
2011-09-09 11:00:00,52.98,53.14,52.53,52.54,59400.0,41.3232,41.448,40.9722,40.98,59400.0
2011-09-09 11:30:00,52.56,52.66,52.22,52.31,38400.0,40.9956,41.0736,40.7305,40.8006,38400.0
2011-09-09 12:00:00,52.27,52.33,52.16,52.25,100100.0,40.7694,40.8162,40.6837,40.7538,100100.0
2011-09-09 12:30:00,52.28,52.42,52.09,52.38,37700.0,40.7772,40.8864,40.6291,40.8552,37700.0
2011-09-09 13:00:00,52.36,52.51,52.25,52.35,78600.0,40.8396,40.9566,40.7538,40.8318,78600.0
2011-09-09 13:30:00,52.35,52.35,52.18,52.22,46800.0,40.8318,40.8318,40.6993,40.7305,46800.0
2011-09-09 14:00:00,52.2,52.33,52.13,52.13,54700.0,40.7149,40.8162,40.6603,40.6603,54700.0
2011-09-09 14:30:00,52.14,52.28,52.02,52.08,35400.0,40.6681,40.7772,40.5745,40.6213,35400.0
2011-09-09 15:00:00,52.04,52.17,51.98,52.05,28500.0,40.5901,40.6915,40.5433,40.5979,28500.0
2011-09-09 15:30:00,52.02,52.4,52.02,52.25,84500.0,40.5745,40.8708,40.5745,40.7538,84500.0
2011-09-12 09:30:00,51.61,52.28,51.58,52.19,151700.0,40.2547,40.7772,40.2313,40.7071,151700.0
2011-09-12 10:00:00,52.2,52.34,51.96,51.96,38200.0,40.7149,40.824,40.5277,40.5277,38200.0
2011-09-12 10:30:00,51.99,52.04,51.72,51.72,52700.0,40.5511,40.5901,40.3405,40.3405,52700.0
2011-09-12 11:00:00,51.74,52.03,51.74,52.02,14200.0,40.3561,40.5823,40.3561,40.5745,14200.0
2011-09-12 11:30:00,51.97,52.09,51.9,51.9,10700.0,40.5355,40.6291,40.4809,40.4809,10700.0
2011-09-12 12:00:00,51.93,51.97,51.79,51.86,17800.0,40.5043,40.5355,40.3951,40.4497,17800.0
2011-09-12 12:30:00,51.87,51.87,51.7,51.81,17500.0,40.4575,40.4575,40.3249,40.4107,17500.0
2011-09-12 13:00:00,51.81,51.89,51.7,51.72,22400.0,40.4107,40.4731,40.3249,40.3405,22400.0
2011-09-12 13:30:00,51.69,51.74,51.53,51.7,59500.0,40.3171,40.3561,40.1923,40.3249,59500.0
2011-09-12 14:00:00,51.68,51.69,51.42,51.55,48300.0,40.3093,40.3171,40.1065,40.2079,48300.0
2011-09-12 14:30:00,51.59,52.06,51.55,51.7,33900.0,40.2391,40.6057,40.2079,40.3249,33900.0
2011-09-12 15:00:00,51.74,51.92,51.64,51.89,20400.0,40.3561,40.4965,40.2781,40.4731,20400.0
2011-09-12 15:30:00,51.98,52.6,51.95,52.6,71300.0,40.5433,41.0268,40.5199,41.0268,71300.0
2011-09-13 09:30:00,52.73,52.85,52.4,52.85,72900.0,41.1282,41.2218,40.8708,41.2218,72900.0
2011-09-13 10:00:00,52.9,53.1,52.84,52.89,115300.0,41.2608,41.4168,41.214,41.253,115300.0
2011-09-13 10:30:00,52.92,52.93,52.66,52.71,35400.0,41.2764,41.2842,41.0736,41.1126,35400.0
2011-09-13 11:00:00,52.68,52.76,52.5,52.6,20900.0,41.0892,41.1516,40.9488,41.0268,20900.0
2011-09-13 11:30:00,52.63,52.81,52.57,52.68,29000.0,41.0502,41.1906,41.0034,41.0892,29000.0
2011-09-13 12:00:00,52.63,52.77,52.52,52.73,41600.0,41.0502,41.1594,40.9644,41.1282,41600.0
2011-09-13 12:30:00,52.72,52.84,52.65,52.81,16100.0,41.1204,41.214,41.0658,41.1906,16100.0
2011-09-13 13:00:00,52.82,52.96,52.82,52.92,11400.0,41.1984,41.3076,41.1984,41.2764,11400.0
2011-09-13 13:30:00,52.91,53.08,52.84,52.98,27800.0,41.2686,41.4012,41.214,41.3232,27800.0
2011-09-13 14:00:00,53.0,53.14,52.92,53.12,27100.0,41.3388,41.448,41.2764,41.4324,27100.0
2011-09-13 14:30:00,53.18,53.18,52.88,52.93,53500.0,41.4792,41.4792,41.2452,41.2842,53500.0
2011-09-13 15:00:00,52.91,52.98,52.69,52.92,26800.0,41.2686,41.3232,41.097,41.2764,26800.0
2011-09-13 15:30:00,52.93,53.11,52.91,53.02,69900.0,41.2842,41.4246,41.2686,41.3544,69900.0
2011-09-14 09:30:00,53.35,53.37,53.03,53.12,26400.0,41.6118,41.6274,41.3622,41.4324,26400.0
2011-09-14 10:00:00,53.11,53.14,52.58,52.84,43300.0,41.4246,41.448,41.0112,41.214,43300.0
2011-09-14 10:30:00,52.86,52.97,52.71,52.94,32300.0,41.2296,41.3154,41.1126,41.292,32300.0
2011-09-14 11:00:00,52.92,53.23,52.84,53.23,30800.0,41.2764,41.5182,41.214,41.5182,30800.0
2011-09-14 11:30:00,53.18,53.29,53.12,53.29,9900.0,41.4792,41.565,41.4324,41.565,9900.0
2011-09-14 12:00:00,53.3,53.3,53.15,53.26,26300.0,41.5728,41.5728,41.4558,41.5416,26300.0
2011-09-14 12:30:00,53.28,53.42,53.26,53.34,44000.0,41.5572,41.6664,41.5416,41.604,44000.0
2011-09-14 13:00:00,53.34,53.45,53.33,53.42,82400.0,41.604,41.6898,41.5962,41.6664,82400.0
2011-09-14 13:30:00,53.42,53.69,53.4,53.51,33400.0,41.6664,41.877,41.6508,41.7366,33400.0
2011-09-14 14:00:00,53.52,53.86,53.52,53.78,39500.0,41.7444,42.0096,41.7444,41.9472,39500.0
2011-09-14 14:30:00,53.76,53.87,53.71,53.87,149600.0,41.9316,42.0174,41.8926,42.0174,149600.0
2011-09-14 15:00:00,53.9,54.25,53.9,54.19,65000.0,42.0408,42.3138,42.0408,42.267,65000.0
2011-09-14 15:30:00,54.2,54.3,53.69,53.7,89300.0,42.2748,42.3528,41.877,41.8848,89300.0
2011-09-15 09:30:00,54.27,54.27,53.98,54.15,102200.0,42.3294,42.3294,42.1032,42.2358,102200.0
2011-09-15 10:00:00,54.14,54.39,54.05,54.08,167600.0,42.228,42.423,42.1578,42.1812,167600.0
2011-09-15 10:30:00,54.07,54.07,53.85,53.93,94800.0,42.1734,42.1734,42.0018,42.0642,94800.0
2011-09-15 11:00:00,53.89,54.13,53.84,54.11,45400.0,42.033,42.2202,41.994,42.2046,45400.0
2011-09-15 11:30:00,54.11,54.24,54.11,54.2,21900.0,42.2046,42.306,42.2046,42.2748,21900.0
2011-09-15 12:00:00,54.19,54.29,54.13,54.21,9600.0,42.267,42.345,42.2202,42.2826,9600.0
2011-09-15 12:30:00,54.21,54.34,54.2,54.29,14800.0,42.2826,42.384,42.2748,42.345,14800.0
2011-09-15 13:00:00,54.32,54.4,54.31,54.31,52600.0,42.3684,42.4308,42.3606,42.3606,52600.0
2011-09-15 13:30:00,54.31,54.38,54.25,54.38,20300.0,42.3606,42.4152,42.3138,42.4152,20300.0
2011-09-15 14:00:00,54.41,54.54,54.39,54.42,28800.0,42.4386,42.54,42.423,42.4464,28800.0
2011-09-15 14:30:00,54.44,54.57,54.41,54.54,27000.0,42.462,42.5634,42.4386,42.54,27000.0
2011-09-15 15:00:00,54.54,54.63,54.39,54.42,106500.0,42.54,42.6102,42.423,42.4464,106500.0
2011-09-15 15:30:00,54.44,54.64,54.43,54.64,104000.0,42.462,42.618,42.4542,42.618,104000.0
2011-09-16 09:30:00,54.89,55.08,54.82,54.91,142300.0,42.813,42.9612,42.7584,42.8286,142300.0
2011-09-16 10:00:00,54.91,55.08,54.77,54.77,19900.0,42.8286,42.9612,42.7194,42.7194,19900.0
2011-09-16 10:30:00,54.8,54.8,54.43,54.55,72900.0,42.7428,42.7428,42.4542,42.5478,72900.0
2011-09-16 11:00:00,54.57,54.69,54.5,54.6,16700.0,42.5634,42.657,42.5088,42.5868,16700.0
2011-09-16 11:30:00,54.56,54.78,54.46,54.78,8200.0,42.5556,42.7272,42.4776,42.7272,8200.0
2011-09-16 12:00:00,54.78,54.84,54.76,54.8,10400.0,42.7272,42.774,42.7116,42.7428,10400.0
2011-09-16 12:30:00,54.81,54.96,54.81,54.9,16900.0,42.7506,42.8676,42.7506,42.8208,16900.0
2011-09-16 13:00:00,54.9,54.91,54.81,54.82,27500.0,42.8208,42.8286,42.7506,42.7584,27500.0
2011-09-16 13:30:00,54.8,54.81,54.65,54.75,9500.0,42.7428,42.7506,42.6258,42.7038,9500.0
2011-09-16 14:00:00,54.74,54.83,54.74,54.79,22600.0,42.696,42.7662,42.696,42.735,22600.0
2011-09-16 14:30:00,54.79,54.91,54.79,54.9,11500.0,42.735,42.8286,42.735,42.8208,11500.0
2011-09-16 15:00:00,54.92,54.92,54.73,54.74,50000.0,42.8364,42.8364,42.6882,42.696,50000.0
2011-09-16 15:30:00,54.75,55.0,54.74,54.95,23400.0,42.7038,42.8988,42.696,42.8598,23400.0
2011-09-19 09:30:00,54.05,54.12,53.79,53.81,473500.0,42.1578,42.2124,41.955,41.9706,473500.0
2011-09-19 10:00:00,53.81,53.95,53.74,53.84,64800.0,41.9706,42.0798,41.916,41.994,64800.0
2011-09-19 10:30:00,53.89,53.95,53.79,53.86,35600.0,42.033,42.0798,41.955,42.0096,35600.0
2011-09-19 11:00:00,53.87,54.09,53.86,54.0,40800.0,42.0174,42.189,42.0096,42.1188,40800.0
2011-09-19 11:30:00,53.99,54.23,53.96,54.13,65100.0,42.111,42.2982,42.0876,42.2202,65100.0
2011-09-19 12:00:00,54.15,54.21,54.03,54.06,47800.0,42.2358,42.2826,42.1422,42.1656,47800.0
2011-09-19 12:30:00,54.04,54.06,53.95,53.99,7100.0,42.15,42.1656,42.0798,42.111,7100.0
2011-09-19 13:00:00,53.96,54.0,53.89,53.96,15100.0,42.0876,42.1188,42.033,42.0876,15100.0
2011-09-19 13:30:00,54.0,54.07,53.96,54.07,8700.0,42.1188,42.1734,42.0876,42.1734,8700.0
2011-09-19 14:00:00,54.07,54.22,53.98,54.13,31400.0,42.1734,42.2904,42.1032,42.2202,31400.0
2011-09-19 14:30:00,54.16,54.32,54.13,54.13,16500.0,42.2436,42.3684,42.2202,42.2202,16500.0
2011-09-19 15:00:00,54.14,54.57,54.06,54.55,74300.0,42.228,42.5634,42.1656,42.5478,74300.0
2011-09-19 15:30:00,54.55,54.69,54.44,54.47,53100.0,42.5478,42.657,42.462,42.4854,53100.0
2011-09-20 09:30:00,54.76,54.76,54.36,54.51,115800.0,42.7116,42.7116,42.3996,42.5166,115800.0
2011-09-20 10:00:00,54.49,54.75,54.41,54.75,63900.0,42.501,42.7038,42.4386,42.7038,63900.0
2011-09-20 10:30:00,54.73,54.99,54.69,54.96,38400.0,42.6882,42.891,42.657,42.8676,38400.0
2011-09-20 11:00:00,54.98,55.13,54.98,55.03,30100.0,42.8832,43.0002,42.8832,42.9222,30100.0
2011-09-20 11:30:00,55.08,55.13,54.99,55.12,22600.0,42.9612,43.0002,42.891,42.9924,22600.0
2011-09-20 12:00:00,55.1,55.1,54.93,55.04,42500.0,42.9768,42.9768,42.8442,42.93,42500.0
2011-09-20 12:30:00,55.03,55.1,54.92,55.06,24200.0,42.9222,42.9768,42.8364,42.9456,24200.0
2011-09-20 13:00:00,55.06,55.11,55.02,55.07,19800.0,42.9456,42.9846,42.9144,42.9534,19800.0
2011-09-20 13:30:00,55.09,55.11,54.97,54.99,23900.0,42.969,42.9846,42.8754,42.891,23900.0
2011-09-20 14:00:00,54.99,55.12,54.96,55.05,27100.0,42.891,42.9924,42.8676,42.9378,27100.0
2011-09-20 14:30:00,55.06,55.09,54.84,54.91,22700.0,42.9456,42.969,42.774,42.8286,22700.0
2011-09-20 15:00:00,54.93,54.93,54.55,54.58,35200.0,42.8442,42.8442,42.5478,42.5712,35200.0
2011-09-20 15:30:00,54.57,54.68,54.4,54.42,51700.0,42.5634,42.6492,42.4308,42.4464,51700.0
2011-09-21 09:30:00,54.51,54.63,54.4,54.53,30200.0,42.5166,42.6102,42.4308,42.5322,30200.0
2011-09-21 10:00:00,54.56,54.6,54.34,54.37,42500.0,42.5556,42.5868,42.384,42.4074,42500.0
2011-09-21 10:30:00,54.37,54.4,54.11,54.17,24400.0,42.4074,42.4308,42.2046,42.2514,24400.0
2011-09-21 11:00:00,54.17,54.27,54.08,54.19,61100.0,42.2514,42.3294,42.1812,42.267,61100.0
2011-09-21 11:30:00,54.19,54.31,54.18,54.26,28300.0,42.267,42.3606,42.2592,42.3216,28300.0
2011-09-21 12:00:00,54.26,54.31,54.05,54.1,35600.0,42.3216,42.3606,42.1578,42.1968,35600.0
2011-09-21 12:30:00,54.12,54.28,54.04,54.09,23900.0,42.2124,42.3372,42.15,42.189,23900.0
2011-09-21 13:00:00,54.18,54.27,54.1,54.24,22900.0,42.2592,42.3294,42.1968,42.306,22900.0
2011-09-21 13:30:00,54.25,54.26,54.17,54.18,23600.0,42.3138,42.3216,42.2514,42.2592,23600.0
2011-09-21 14:00:00,54.17,54.51,53.91,54.19,62000.0,42.2514,42.5166,42.0486,42.267,62000.0
2011-09-21 14:30:00,54.17,54.26,53.67,53.88,135000.0,42.2514,42.3216,41.8614,42.0252,135000.0
2011-09-21 15:00:00,53.82,54.12,53.73,53.78,63300.0,41.9784,42.2124,41.9082,41.9472,63300.0
2011-09-21 15:30:00,53.79,53.8,52.92,52.92,94000.0,41.955,41.9628,41.2764,41.2764,94000.0
2011-09-22 09:30:00,51.48,51.75,51.21,51.24,208400.0,40.1533,40.3639,39.9427,39.9661,208400.0
2011-09-22 10:00:00,51.24,51.83,51.23,51.61,133700.0,39.9661,40.4263,39.9583,40.2547,133700.0
2011-09-22 10:30:00,51.61,51.8,51.46,51.48,89300.0,40.2547,40.4029,40.1377,40.1533,89300.0
2011-09-22 11:00:00,51.47,51.56,51.27,51.33,126400.0,40.1455,40.2157,39.9895,40.0363,126400.0
2011-09-22 11:30:00,51.33,51.54,51.23,51.23,190000.0,40.0363,40.2001,39.9583,39.9583,190000.0
2011-09-22 12:00:00,51.23,51.28,51.04,51.2,142600.0,39.9583,39.9973,39.8101,39.9349,142600.0
2011-09-22 12:30:00,51.2,51.49,51.18,51.46,111500.0,39.9349,40.1611,39.9193,40.1377,111500.0
2011-09-22 13:00:00,51.46,51.48,51.05,51.16,84700.0,40.1377,40.1533,39.8179,39.9037,84700.0
2011-09-22 13:30:00,51.11,51.18,50.81,50.81,170400.0,39.8647,39.9193,39.6307,39.6307,170400.0
2011-09-22 14:00:00,50.77,51.42,50.72,51.23,105900.0,39.5995,40.1065,39.5605,39.9583,105900.0
2011-09-22 14:30:00,51.2,51.24,50.89,50.89,82900.0,39.9349,39.9661,39.6931,39.6931,82900.0
2011-09-22 15:00:00,50.86,50.94,50.54,50.75,188200.0,39.6697,39.7321,39.4201,39.5839,188200.0
2011-09-22 15:30:00,50.77,51.47,50.71,51.29,276200.0,39.5995,40.1455,39.5527,40.0051,276200.0
2011-09-23 09:30:00,51.01,51.48,50.88,51.35,89500.0,39.7867,40.1533,39.6853,40.0519,89500.0
2011-09-23 10:00:00,51.34,51.4,50.95,51.15,104100.0,40.0441,40.0909,39.7399,39.8959,104100.0
2011-09-23 10:30:00,51.19,51.55,51.14,51.47,38800.0,39.9271,40.2079,39.8881,40.1455,38800.0
2011-09-23 11:00:00,51.48,51.7,51.37,51.61,38300.0,40.1533,40.3249,40.0675,40.2547,38300.0
2011-09-23 11:30:00,51.6,51.6,51.33,51.44,15800.0,40.2469,40.2469,40.0363,40.1221,15800.0
2011-09-23 12:00:00,51.45,51.6,51.36,51.43,36000.0,40.1299,40.2469,40.0597,40.1143,36000.0
2011-09-23 12:30:00,51.43,51.59,51.23,51.32,73000.0,40.1143,40.2391,39.9583,40.0285,73000.0
2011-09-23 13:00:00,51.33,51.4,51.19,51.3,76300.0,40.0363,40.0909,39.9271,40.0129,76300.0
2011-09-23 13:30:00,51.3,51.72,51.3,51.71,51300.0,40.0129,40.3405,40.0129,40.3327,51300.0
2011-09-23 14:00:00,51.71,51.79,51.35,51.39,29000.0,40.3327,40.3951,40.0519,40.0831,29000.0
2011-09-23 14:30:00,51.39,51.5,51.26,51.27,40400.0,40.0831,40.1689,39.9817,39.9895,40400.0
2011-09-23 15:00:00,51.3,51.62,51.29,51.61,49600.0,40.0129,40.2625,40.0051,40.2547,49600.0
2011-09-23 15:30:00,51.62,51.67,51.39,51.54,96700.0,40.2625,40.3015,40.0831,40.2001,96700.0
2011-09-26 09:30:00,51.71,51.85,51.43,51.43,76200.0,40.5524,40.6622,40.3328,40.3328,76200.0
2011-09-26 10:00:00,51.44,51.52,51.14,51.45,70200.0,40.3407,40.4034,40.1054,40.3485,70200.0
2011-09-26 10:30:00,51.43,51.57,51.14,51.51,100300.0,40.3328,40.4426,40.1054,40.3955,100300.0
2011-09-26 11:00:00,51.52,51.79,51.48,51.77,59200.0,40.4034,40.6151,40.372,40.5994,59200.0
2011-09-26 11:30:00,51.8,52.0,51.68,51.97,43300.0,40.623,40.7798,40.5289,40.7563,43300.0
2011-09-26 12:00:00,51.97,51.98,51.77,51.86,32200.0,40.7563,40.7641,40.5994,40.67,32200.0
2011-09-26 12:30:00,51.84,51.87,51.58,51.69,39500.0,40.6543,40.6779,40.4504,40.5367,39500.0
2011-09-26 13:00:00,51.66,51.66,51.44,51.56,71400.0,40.5132,40.5132,40.3407,40.4348,71400.0
2011-09-26 13:30:00,51.54,51.66,51.45,51.62,168300.0,40.4191,40.5132,40.3485,40.4818,168300.0
2011-09-26 14:00:00,51.63,51.9,51.59,51.76,108300.0,40.4897,40.7014,40.4583,40.5916,108300.0
2011-09-26 14:30:00,51.75,51.98,51.71,51.98,46900.0,40.5838,40.7641,40.5524,40.7641,46900.0
2011-09-26 15:00:00,51.98,52.21,51.98,52.19,129700.0,40.7641,40.9445,40.7641,40.9288,129700.0
2011-09-26 15:30:00,52.15,52.59,52.13,52.5,104100.0,40.8975,41.2425,40.8818,41.1719,104100.0
2011-09-27 09:30:00,53.46,53.66,53.36,53.65,68300.0,41.9248,42.0816,41.8464,42.0738,68300.0
2011-09-27 10:00:00,53.63,53.74,53.41,53.62,59100.0,42.0581,42.1444,41.8856,42.0503,59100.0
2011-09-27 10:30:00,53.6,53.78,53.51,53.78,23700.0,42.0346,42.1757,41.964,42.1757,23700.0
2011-09-27 11:00:00,53.78,53.78,53.61,53.64,29000.0,42.1757,42.1757,42.0424,42.066,29000.0
2011-09-27 11:30:00,53.6,53.68,53.54,53.64,6900.0,42.0346,42.0973,41.9875,42.066,6900.0
2011-09-27 12:00:00,53.62,53.78,53.62,53.67,11700.0,42.0503,42.1757,42.0503,42.0895,11700.0
2011-09-27 12:30:00,53.63,53.64,53.51,53.62,25500.0,42.0581,42.066,41.964,42.0503,25500.0
2011-09-27 13:00:00,53.61,53.73,53.55,53.73,26100.0,42.0424,42.1365,41.9954,42.1365,26100.0
2011-09-27 13:30:00,53.71,53.86,53.64,53.82,37000.0,42.1208,42.2385,42.066,42.2071,37000.0
2011-09-27 14:00:00,53.82,53.91,53.81,53.81,65200.0,42.2071,42.2777,42.1993,42.1993,65200.0
2011-09-27 14:30:00,53.79,53.86,53.69,53.7,38300.0,42.1836,42.2385,42.1052,42.113,38300.0
2011-09-27 15:00:00,53.69,53.69,53.2,53.26,47700.0,42.1052,42.1052,41.7209,41.7679,47700.0
2011-09-27 15:30:00,53.24,53.35,52.75,53.05,200700.0,41.7523,41.8385,41.368,41.6033,200700.0
2011-09-28 09:30:00,53.19,53.52,53.14,53.44,37900.0,41.713,41.9718,41.6738,41.9091,37900.0
2011-09-28 10:00:00,53.38,53.38,52.92,53.03,32900.0,41.8621,41.8621,41.5013,41.5876,32900.0
2011-09-28 10:30:00,53.04,53.1,52.86,53.0,38700.0,41.5954,41.6425,41.4543,41.564,38700.0
2011-09-28 11:00:00,53.01,53.08,52.85,53.05,19800.0,41.5719,41.6268,41.4464,41.6033,19800.0
2011-09-28 11:30:00,53.1,53.35,52.98,53.3,19900.0,41.6425,41.8385,41.5484,41.7993,19900.0
2011-09-28 12:00:00,53.31,53.31,53.07,53.19,15600.0,41.8072,41.8072,41.6189,41.713,15600.0
2011-09-28 12:30:00,53.18,53.18,53.01,53.16,11900.0,41.7052,41.7052,41.5719,41.6895,11900.0
2011-09-28 13:00:00,53.14,53.15,52.85,52.87,13500.0,41.6738,41.6817,41.4464,41.4621,13500.0
2011-09-28 13:30:00,52.75,52.84,52.54,52.57,26900.0,41.368,41.4386,41.2033,41.2268,26900.0
2011-09-28 14:00:00,52.57,52.63,52.47,52.61,12700.0,41.2268,41.2739,41.1484,41.2582,12700.0
2011-09-28 14:30:00,52.59,52.7,52.53,52.67,84600.0,41.2425,41.3288,41.1955,41.3052,84600.0
2011-09-28 15:00:00,52.66,52.87,52.54,52.56,117200.0,41.2974,41.4621,41.2033,41.219,117200.0
2011-09-28 15:30:00,52.53,52.58,52.06,52.1,60700.0,41.1955,41.2347,40.8269,40.8582,60700.0
2011-09-29 09:30:00,53.08,53.25,52.97,53.12,123600.0,41.6268,41.7601,41.5405,41.6582,123600.0
2011-09-29 10:00:00,53.17,53.17,52.77,52.79,64500.0,41.6974,41.6974,41.3837,41.3994,64500.0
2011-09-29 10:30:00,52.76,52.77,52.46,52.64,22000.0,41.3758,41.3837,41.1406,41.2817,22000.0
2011-09-29 11:00:00,52.63,52.78,52.54,52.75,20400.0,41.2739,41.3915,41.2033,41.368,20400.0
2011-09-29 11:30:00,52.73,52.87,52.72,52.8,28600.0,41.3523,41.4621,41.3445,41.4072,28600.0
2011-09-29 12:00:00,52.82,52.9,52.74,52.87,12400.0,41.4229,41.4856,41.3601,41.4621,12400.0
2011-09-29 12:30:00,52.82,52.82,52.53,52.65,34100.0,41.4229,41.4229,41.1955,41.2896,34100.0
2011-09-29 13:00:00,52.62,52.8,52.52,52.52,67400.0,41.266,41.4072,41.1876,41.1876,67400.0
2011-09-29 13:30:00,52.52,52.54,52.16,52.27,58200.0,41.1876,41.2033,40.9053,40.9916,58200.0
2011-09-29 14:00:00,52.28,52.32,51.87,52.1,39900.0,40.9994,41.0308,40.6779,40.8582,39900.0
2011-09-29 14:30:00,52.03,52.16,51.82,52.04,34100.0,40.8033,40.9053,40.6387,40.8112,34100.0
2011-09-29 15:00:00,52.02,52.09,51.73,52.01,46900.0,40.7955,40.8504,40.5681,40.7877,46900.0
2011-09-29 15:30:00,52.05,52.6,51.99,52.6,151700.0,40.819,41.2504,40.772,41.2504,151700.0
2011-09-30 09:30:00,51.95,52.25,51.84,51.91,139400.0,40.7406,40.9759,40.6543,40.7092,139400.0
2011-09-30 10:00:00,51.85,52.39,51.84,52.24,102500.0,40.6622,41.0857,40.6543,40.968,102500.0
2011-09-30 10:30:00,52.24,52.26,51.93,51.95,119600.0,40.968,40.9837,40.7249,40.7406,119600.0
2011-09-30 11:00:00,51.96,52.34,51.96,52.17,138700.0,40.7484,41.0465,40.7484,40.9131,138700.0
2011-09-30 11:30:00,52.18,52.41,52.17,52.29,49100.0,40.921,41.1014,40.9131,41.0072,49100.0
2011-09-30 12:00:00,52.27,52.36,52.14,52.25,29700.0,40.9916,41.0621,40.8896,40.9759,29700.0
2011-09-30 12:30:00,52.24,52.25,52.07,52.07,43000.0,40.968,40.9759,40.8347,40.8347,43000.0
2011-09-30 13:00:00,52.06,52.14,51.98,52.09,58800.0,40.8269,40.8896,40.7641,40.8504,58800.0
2011-09-30 13:30:00,52.09,52.27,52.09,52.16,41200.0,40.8504,40.9916,40.8504,40.9053,41200.0
2011-09-30 14:00:00,52.13,52.19,51.77,51.83,90700.0,40.8818,40.9288,40.5994,40.6465,90700.0
2011-09-30 14:30:00,51.83,51.98,51.68,51.92,130300.0,40.6465,40.7641,40.5289,40.7171,130300.0
2011-09-30 15:00:00,51.88,52.05,51.74,51.74,193700.0,40.6857,40.819,40.5759,40.5759,193700.0
2011-09-30 15:30:00,51.73,51.89,51.38,51.38,237800.0,40.5681,40.6936,40.2936,40.2936,237800.0
2011-10-03 09:30:00,51.06,51.3,50.96,51.02,109700.0,40.0426,40.2309,39.9642,40.0113,109700.0
2011-10-03 10:00:00,50.98,51.73,50.95,51.41,116600.0,39.9799,40.5681,39.9564,40.3171,116600.0
2011-10-03 10:30:00,51.43,51.43,50.94,51.08,93800.0,40.3328,40.3328,39.9485,40.0583,93800.0
2011-10-03 11:00:00,51.08,51.35,50.96,51.31,101100.0,40.0583,40.2701,39.9642,40.2387,101100.0
2011-10-03 11:30:00,51.29,51.46,51.19,51.39,39100.0,40.223,40.3563,40.1446,40.3014,39100.0
2011-10-03 12:00:00,51.42,51.45,51.03,51.05,69400.0,40.325,40.3485,40.0191,40.0348,69400.0
2011-10-03 12:30:00,51.01,51.04,50.81,50.84,56800.0,40.0034,40.027,39.8466,39.8701,56800.0
2011-10-03 13:00:00,50.81,50.81,50.48,50.64,58400.0,39.8466,39.8466,39.5878,39.7133,58400.0
2011-10-03 13:30:00,50.65,50.69,50.3,50.51,87200.0,39.7211,39.7525,39.4466,39.6113,87200.0
2011-10-03 14:00:00,50.53,50.69,50.39,50.43,82200.0,39.627,39.7525,39.5172,39.5486,82200.0
2011-10-03 14:30:00,50.43,50.52,50.17,50.4,164200.0,39.5486,39.6192,39.3447,39.5251,164200.0
2011-10-03 15:00:00,50.38,50.62,50.24,50.27,75400.0,39.5094,39.6976,39.3996,39.4231,75400.0
2011-10-03 15:30:00,50.29,50.66,50.04,50.04,520100.0,39.4388,39.729,39.2427,39.2427,520100.0
2011-10-04 09:30:00,49.44,49.6,48.9,49.08,229800.0,38.7722,38.8977,38.3487,38.4899,229800.0
2011-10-04 10:00:00,49.04,49.48,48.94,49.19,422300.0,38.4585,38.8036,38.3801,38.5761,422300.0
2011-10-04 10:30:00,49.18,49.76,49.12,49.64,99800.0,38.5683,39.0231,38.5212,38.929,99800.0
2011-10-04 11:00:00,49.64,49.94,49.51,49.67,121700.0,38.929,39.1643,38.8271,38.9526,121700.0
2011-10-04 11:30:00,49.64,49.86,49.42,49.79,158800.0,38.929,39.1016,38.7565,39.0467,158800.0
2011-10-04 12:00:00,49.83,50.11,49.83,49.89,115500.0,39.078,39.2976,39.078,39.1251,115500.0
2011-10-04 12:30:00,49.88,50.11,49.85,49.94,48800.0,39.1173,39.2976,39.0937,39.1643,48800.0
2011-10-04 13:00:00,49.93,50.07,49.65,49.73,127300.0,39.1565,39.2663,38.9369,38.9996,127300.0
2011-10-04 13:30:00,49.7,49.82,49.55,49.6,59500.0,38.9761,39.0702,38.8585,38.8977,59500.0
2011-10-04 14:00:00,49.64,49.78,49.31,49.51,92400.0,38.929,39.0388,38.6702,38.8271,92400.0
2011-10-04 14:30:00,49.52,49.73,49.22,49.25,227600.0,38.8349,38.9996,38.5997,38.6232,227600.0
2011-10-04 15:00:00,49.28,49.7,49.06,49.59,137800.0,38.6467,38.9761,38.4742,38.8898,137800.0
2011-10-04 15:30:00,49.64,51.15,49.61,51.03,315700.0,38.929,40.1132,38.9055,40.0191,315700.0
2011-10-05 09:30:00,51.12,51.12,50.69,50.92,122000.0,40.0897,40.0897,39.7525,39.9329,122000.0
2011-10-05 10:00:00,50.89,51.24,50.87,51.04,208900.0,39.9093,40.1838,39.8936,40.027,208900.0
2011-10-05 10:30:00,51.0,51.52,51.0,51.47,218900.0,39.9956,40.4034,39.9956,40.3642,218900.0
2011-10-05 11:00:00,51.48,51.48,51.22,51.3,251300.0,40.372,40.372,40.1681,40.2309,251300.0
2011-10-05 11:30:00,51.32,51.47,51.28,51.42,16200.0,40.2465,40.3642,40.2152,40.325,16200.0
2011-10-05 12:00:00,51.46,51.46,51.17,51.17,98300.0,40.3563,40.3563,40.1289,40.1289,98300.0
2011-10-05 12:30:00,51.16,51.27,51.07,51.24,273400.0,40.1211,40.2073,40.0505,40.1838,273400.0
2011-10-05 13:00:00,51.27,51.53,51.26,51.5,102700.0,40.2073,40.4112,40.1995,40.3877,102700.0
2011-10-05 13:30:00,51.51,51.72,51.42,51.69,71600.0,40.3955,40.5602,40.325,40.5367,71600.0
2011-10-05 14:00:00,51.69,51.72,51.59,51.66,82000.0,40.5367,40.5602,40.4583,40.5132,82000.0
2011-10-05 14:30:00,51.67,51.75,51.45,51.63,157800.0,40.521,40.5838,40.3485,40.4897,157800.0
2011-10-05 15:00:00,51.62,51.72,51.42,51.63,142100.0,40.4818,40.5602,40.325,40.4897,142100.0
2011-10-05 15:30:00,51.66,52.02,51.66,51.89,175200.0,40.5132,40.7955,40.5132,40.6936,175200.0
2011-10-06 09:30:00,51.8,51.93,51.5,51.66,113500.0,40.623,40.7249,40.3877,40.5132,113500.0
2011-10-06 10:00:00,51.64,52.11,51.57,52.06,44500.0,40.4975,40.8661,40.4426,40.8269,44500.0
2011-10-06 10:30:00,52.1,52.25,52.0,52.03,276500.0,40.8582,40.9759,40.7798,40.8033,276500.0
2011-10-06 11:00:00,52.04,52.31,52.0,52.26,59500.0,40.8112,41.0229,40.7798,40.9837,59500.0
2011-10-06 11:30:00,52.28,52.57,52.28,52.43,207300.0,40.9994,41.2268,40.9994,41.117,207300.0
2011-10-06 12:00:00,52.43,52.56,52.35,52.49,90700.0,41.117,41.219,41.0543,41.1641,90700.0
2011-10-06 12:30:00,52.46,52.52,52.29,52.32,49200.0,41.1406,41.1876,41.0072,41.0308,49200.0
2011-10-06 13:00:00,52.31,52.42,52.25,52.27,46400.0,41.0229,41.1092,40.9759,40.9916,46400.0
2011-10-06 13:30:00,52.27,52.37,52.17,52.31,48700.0,40.9916,41.07,40.9131,41.0229,48700.0
2011-10-06 14:00:00,52.36,52.62,52.3,52.54,33600.0,41.0621,41.266,41.0151,41.2033,33600.0
2011-10-06 14:30:00,52.57,52.57,52.33,52.43,37900.0,41.2268,41.2268,41.0386,41.117,37900.0
2011-10-06 15:00:00,52.46,52.56,52.27,52.3,62400.0,41.1406,41.219,40.9916,41.0151,62400.0
2011-10-06 15:30:00,52.31,52.82,52.29,52.75,99200.0,41.0229,41.4229,41.0072,41.368,99200.0
2011-10-07 09:30:00,53.01,53.06,52.76,52.98,78800.0,41.5719,41.6111,41.3758,41.5484,78800.0
2011-10-07 10:00:00,52.97,53.08,52.78,53.0,131200.0,41.5405,41.6268,41.3915,41.564,131200.0
2011-10-07 10:30:00,53.01,53.05,52.78,52.78,56700.0,41.5719,41.6033,41.3915,41.3915,56700.0
2011-10-07 11:00:00,52.77,52.78,52.56,52.73,37900.0,41.3837,41.3915,41.219,41.3523,37900.0
2011-10-07 11:30:00,52.75,52.84,52.66,52.82,35500.0,41.368,41.4386,41.2974,41.4229,35500.0
2011-10-07 12:00:00,52.81,52.85,52.36,52.51,75300.0,41.415,41.4464,41.0621,41.1798,75300.0
2011-10-07 12:30:00,52.42,52.56,52.3,52.34,37700.0,41.1092,41.219,41.0151,41.0465,37700.0
2011-10-07 13:00:00,52.33,52.51,52.21,52.42,56300.0,41.0386,41.1798,40.9445,41.1092,56300.0
2011-10-07 13:30:00,52.38,52.49,52.22,52.49,13300.0,41.0778,41.1641,40.9523,41.1641,13300.0
2011-10-07 14:00:00,52.51,52.7,52.39,52.53,27500.0,41.1798,41.3288,41.0857,41.1955,27500.0
2011-10-07 14:30:00,52.54,52.66,52.48,52.63,66700.0,41.2033,41.2974,41.1562,41.2739,66700.0
2011-10-07 15:00:00,52.63,53.02,52.57,53.01,79100.0,41.2739,41.5797,41.2268,41.5719,79100.0
2011-10-07 15:30:00,53.01,53.05,52.38,52.46,117700.0,41.5719,41.6033,41.0778,41.1406,117700.0
2011-10-10 09:30:00,53.33,53.63,53.33,53.61,39900.0,41.8228,42.0581,41.8228,42.0424,39900.0
2011-10-10 10:00:00,53.61,53.86,53.58,53.81,40600.0,42.0424,42.2385,42.0189,42.1993,40600.0
2011-10-10 10:30:00,53.82,53.94,53.79,53.83,84400.0,42.2071,42.3012,42.1836,42.215,84400.0
2011-10-10 11:00:00,53.82,53.86,53.77,53.86,72500.0,42.2071,42.2385,42.1679,42.2385,72500.0
2011-10-10 11:30:00,53.87,53.92,53.82,53.88,14600.0,42.2463,42.2855,42.2071,42.2542,14600.0
2011-10-10 12:00:00,53.89,53.9,53.83,53.89,24600.0,42.262,42.2698,42.215,42.262,24600.0
2011-10-10 12:30:00,53.88,53.89,53.8,53.85,16100.0,42.2542,42.262,42.1914,42.2306,16100.0
2011-10-10 13:00:00,53.85,54.0,53.83,53.95,51600.0,42.2306,42.3483,42.215,42.3091,51600.0
2011-10-10 13:30:00,53.94,53.95,53.87,53.93,7200.0,42.3012,42.3091,42.2463,42.2934,7200.0
2011-10-10 14:00:00,53.9,53.94,53.82,53.91,16000.0,42.2698,42.3012,42.2071,42.2777,16000.0
2011-10-10 14:30:00,53.92,53.93,53.83,53.84,13400.0,42.2855,42.2934,42.215,42.2228,13400.0
2011-10-10 15:00:00,53.81,53.85,53.64,53.68,28500.0,42.1993,42.2306,42.066,42.0973,28500.0
2011-10-10 15:30:00,53.66,54.18,53.64,54.18,97400.0,42.0816,42.4894,42.066,42.4894,97400.0
2011-10-11 09:30:00,53.96,54.12,53.87,54.07,45300.0,42.3169,42.4424,42.2463,42.4032,45300.0
2011-10-11 10:00:00,54.05,54.27,53.96,54.27,16700.0,42.3875,42.56,42.3169,42.56,16700.0
2011-10-11 10:30:00,54.26,54.43,54.22,54.26,65500.0,42.5522,42.6855,42.5208,42.5522,65500.0
2011-10-11 11:00:00,54.28,54.3,54.13,54.17,9800.0,42.5679,42.5835,42.4502,42.4816,9800.0
2011-10-11 11:30:00,54.18,54.35,54.18,54.35,10200.0,42.4894,42.6228,42.4894,42.6228,10200.0
2011-10-11 12:00:00,54.31,54.35,54.28,54.31,4900.0,42.5914,42.6228,42.5679,42.5914,4900.0
2011-10-11 12:30:00,54.32,54.34,54.13,54.21,29200.0,42.5992,42.6149,42.4502,42.513,29200.0
2011-10-11 13:00:00,54.22,54.28,54.07,54.28,19400.0,42.5208,42.5679,42.4032,42.5679,19400.0
2011-10-11 13:30:00,54.29,54.35,54.19,54.35,10400.0,42.5757,42.6228,42.4973,42.6228,10400.0
2011-10-11 14:00:00,54.33,54.35,54.13,54.13,22900.0,42.6071,42.6228,42.4502,42.4502,22900.0
2011-10-11 14:30:00,54.12,54.22,54.08,54.2,34500.0,42.4424,42.5208,42.411,42.5051,34500.0
2011-10-11 15:00:00,54.22,54.35,54.15,54.15,50600.0,42.5208,42.6228,42.4659,42.4659,50600.0
2011-10-11 15:30:00,54.18,54.36,54.16,54.26,53000.0,42.4894,42.6306,42.4737,42.5522,53000.0
2011-10-12 09:30:00,54.66,54.79,54.58,54.72,67100.0,42.8659,42.9678,42.8031,42.9129,67100.0
2011-10-12 10:00:00,54.74,54.97,54.63,54.91,41800.0,42.9286,43.109,42.8423,43.0619,41800.0
2011-10-12 10:30:00,54.89,55.02,54.83,54.83,230000.0,43.0462,43.1482,42.9992,42.9992,230000.0
2011-10-12 11:00:00,54.85,55.0,54.85,54.98,24000.0,43.0149,43.1325,43.0149,43.1168,24000.0
2011-10-12 11:30:00,54.98,55.04,54.94,54.98,26200.0,43.1168,43.1639,43.0854,43.1168,26200.0
2011-10-12 12:00:00,54.95,54.98,54.88,54.98,16800.0,43.0933,43.1168,43.0384,43.1168,16800.0
2011-10-12 12:30:00,55.02,55.16,54.98,55.14,40200.0,43.1482,43.258,43.1168,43.2423,40200.0
2011-10-12 13:00:00,55.16,55.25,55.12,55.14,17300.0,43.258,43.3286,43.2266,43.2423,17300.0
2011-10-12 13:30:00,55.15,55.22,55.09,55.09,14900.0,43.2501,43.305,43.2031,43.2031,14900.0
2011-10-12 14:00:00,55.13,55.26,55.06,55.2,30800.0,43.2344,43.3364,43.1796,43.2893,30800.0
2011-10-12 14:30:00,55.21,55.33,55.01,55.01,25000.0,43.2972,43.3913,43.1403,43.1403,25000.0
2011-10-12 15:00:00,55.03,55.12,54.95,55.07,19600.0,43.156,43.2266,43.0933,43.1874,19600.0
2011-10-12 15:30:00,55.08,55.13,54.76,54.76,93200.0,43.1952,43.2344,42.9443,42.9443,93200.0
2011-10-13 09:30:00,54.41,54.44,54.17,54.22,103800.0,42.6698,42.6933,42.4816,42.5208,103800.0
2011-10-13 10:00:00,54.21,54.35,54.17,54.31,52300.0,42.513,42.6228,42.4816,42.5914,52300.0
2011-10-13 10:30:00,54.3,54.41,54.12,54.12,60700.0,42.5835,42.6698,42.4424,42.4424,60700.0
2011-10-13 11:00:00,54.12,54.25,54.09,54.19,33900.0,42.4424,42.5443,42.4189,42.4973,33900.0
2011-10-13 11:30:00,54.19,54.38,54.19,54.34,21400.0,42.4973,42.6463,42.4973,42.6149,21400.0
2011-10-13 12:00:00,54.32,54.36,54.19,54.19,8700.0,42.5992,42.6306,42.4973,42.4973,8700.0
2011-10-13 12:30:00,54.2,54.32,54.16,54.29,141400.0,42.5051,42.5992,42.4737,42.5757,141400.0
2011-10-13 13:00:00,54.27,54.5,54.22,54.48,35200.0,42.56,42.7404,42.5208,42.7247,35200.0
2011-10-13 13:30:00,54.48,54.56,54.46,54.47,27500.0,42.7247,42.7874,42.709,42.7169,27500.0
2011-10-13 14:00:00,54.43,54.54,54.41,54.45,15000.0,42.6855,42.7718,42.6698,42.7012,15000.0
2011-10-13 14:30:00,54.44,54.7,54.44,54.64,46800.0,42.6933,42.8972,42.6933,42.8502,46800.0
2011-10-13 15:00:00,54.64,54.78,54.51,54.51,50200.0,42.8502,42.96,42.7482,42.7482,50200.0
2011-10-13 15:30:00,54.51,54.64,54.42,54.59,35800.0,42.7482,42.8502,42.6776,42.811,35800.0
2011-10-14 09:30:00,55.3,55.43,55.23,55.33,130800.0,43.3678,43.4697,43.3129,43.3913,130800.0
2011-10-14 10:00:00,55.32,55.35,55.11,55.11,26400.0,43.3835,43.407,43.2188,43.2188,26400.0
2011-10-14 10:30:00,55.15,55.24,55.1,55.22,19100.0,43.2501,43.3207,43.2109,43.305,19100.0
2011-10-14 11:00:00,55.23,55.25,55.01,55.03,36600.0,43.3129,43.3286,43.1403,43.156,36600.0
2011-10-14 11:30:00,55.01,55.13,55.01,55.06,15000.0,43.1403,43.2344,43.1403,43.1796,15000.0
2011-10-14 12:00:00,55.06,55.11,55.03,55.09,17200.0,43.1796,43.2188,43.156,43.2031,17200.0
2011-10-14 12:30:00,55.09,55.17,55.08,55.13,21500.0,43.2031,43.2658,43.1952,43.2344,21500.0
2011-10-14 13:00:00,55.12,55.25,55.12,55.19,12700.0,43.2266,43.3286,43.2266,43.2815,12700.0
2011-10-14 13:30:00,55.18,55.31,55.16,55.3,6700.0,43.2737,43.3756,43.258,43.3678,6700.0
2011-10-14 14:00:00,55.29,55.3,55.21,55.27,21200.0,43.3599,43.3678,43.2972,43.3442,21200.0
2011-10-14 14:30:00,55.28,55.37,55.19,55.37,13000.0,43.3521,43.4227,43.2815,43.4227,13000.0
2011-10-14 15:00:00,55.36,55.4,55.29,55.4,15200.0,43.4148,43.4462,43.3599,43.4462,15200.0
2011-10-14 15:30:00,55.4,55.57,55.31,55.55,81800.0,43.4462,43.5795,43.3756,43.5638,81800.0
2011-10-17 09:30:00,55.31,55.31,55.13,55.13,14700.0,43.3756,43.3756,43.2344,43.2344,14700.0
2011-10-17 10:00:00,55.14,55.14,54.96,54.98,18200.0,43.2423,43.2423,43.1011,43.1168,18200.0
2011-10-17 10:30:00,54.94,55.05,54.85,54.99,15800.0,43.0854,43.1717,43.0149,43.1247,15800.0
2011-10-17 11:00:00,54.96,55.06,54.96,55.01,30000.0,43.1011,43.1796,43.1011,43.1403,30000.0
2011-10-17 11:30:00,55.03,55.05,54.87,54.88,26900.0,43.156,43.1717,43.0305,43.0384,26900.0
2011-10-17 12:00:00,54.85,54.9,54.79,54.88,21700.0,43.0149,43.0541,42.9678,43.0384,21700.0
2011-10-17 12:30:00,54.87,54.87,54.68,54.71,23700.0,43.0305,43.0305,42.8815,42.9051,23700.0
2011-10-17 13:00:00,54.7,54.81,54.66,54.76,23200.0,42.8972,42.9835,42.8659,42.9443,23200.0
2011-10-17 13:30:00,54.74,54.75,54.57,54.69,33000.0,42.9286,42.9364,42.7953,42.8894,33000.0
2011-10-17 14:00:00,54.66,54.7,54.55,54.57,17100.0,42.8659,42.8972,42.7796,42.7953,17100.0
2011-10-17 14:30:00,54.57,54.58,54.45,54.57,6800.0,42.7953,42.8031,42.7012,42.7953,6800.0
2011-10-17 15:00:00,54.66,54.76,54.6,54.6,7600.0,42.8659,42.9443,42.8188,42.8188,7600.0
2011-10-17 15:30:00,54.67,54.75,54.42,54.5,30300.0,42.8737,42.9364,42.6776,42.7404,30300.0
2011-10-18 09:30:00,54.56,54.64,54.2,54.34,31900.0,42.7874,42.8502,42.5051,42.6149,31900.0
2011-10-18 10:00:00,54.29,54.5,54.16,54.47,30400.0,42.5757,42.7404,42.4737,42.7169,30400.0
2011-10-18 10:30:00,54.52,54.84,54.51,54.76,58700.0,42.7561,43.007,42.7482,42.9443,58700.0
2011-10-18 11:00:00,54.74,54.79,54.6,54.66,63600.0,42.9286,42.9678,42.8188,42.8659,63600.0
2011-10-18 11:30:00,54.68,55.04,54.67,55.0,36700.0,42.8815,43.1639,42.8737,43.1325,36700.0
2011-10-18 12:00:00,55.02,55.03,54.9,54.94,14300.0,43.1482,43.156,43.0541,43.0854,14300.0
2011-10-18 12:30:00,54.96,55.16,54.93,55.11,12600.0,43.1011,43.258,43.0776,43.2188,12600.0
2011-10-18 13:00:00,55.12,55.16,54.96,55.05,7800.0,43.2266,43.258,43.1011,43.1717,7800.0
2011-10-18 13:30:00,55.04,55.19,55.01,55.15,13900.0,43.1639,43.2815,43.1403,43.2501,13900.0
2011-10-18 14:00:00,55.15,55.24,55.11,55.22,18800.0,43.2501,43.3207,43.2188,43.305,18800.0
2011-10-18 14:30:00,55.23,55.28,55.1,55.21,45400.0,43.3129,43.3521,43.2109,43.2972,45400.0
2011-10-18 15:00:00,55.24,55.97,55.24,55.55,195100.0,43.3207,43.8932,43.3207,43.5638,195100.0
2011-10-18 15:30:00,55.59,55.84,55.4,55.52,119600.0,43.5952,43.7913,43.4462,43.5403,119600.0
2011-10-19 09:30:00,55.49,55.6,55.36,55.47,68800.0,43.5168,43.603,43.4148,43.5011,68800.0
2011-10-19 10:00:00,55.47,55.71,55.32,55.71,57600.0,43.5011,43.6893,43.3835,43.6893,57600.0
2011-10-19 10:30:00,55.73,55.73,55.6,55.64,33500.0,43.705,43.705,43.603,43.6344,33500.0
2011-10-19 11:00:00,55.63,55.67,55.52,55.67,21900.0,43.6266,43.6579,43.5403,43.6579,21900.0
2011-10-19 11:30:00,55.66,55.73,55.49,55.49,18200.0,43.6501,43.705,43.5168,43.5168,18200.0
2011-10-19 12:00:00,55.49,55.58,55.43,55.52,13500.0,43.5168,43.5874,43.4697,43.5403,13500.0
2011-10-19 12:30:00,55.5,55.61,55.46,55.54,17800.0,43.5246,43.6109,43.4932,43.556,17800.0
2011-10-19 13:00:00,55.54,55.61,55.47,55.47,20600.0,43.556,43.6109,43.5011,43.5011,20600.0
2011-10-19 13:30:00,55.46,55.48,55.29,55.35,16900.0,43.4932,43.5089,43.3599,43.407,16900.0
2011-10-19 14:00:00,55.39,55.39,54.91,54.92,58600.0,43.4383,43.4383,43.0619,43.0698,58600.0
2011-10-19 14:30:00,54.92,55.12,54.85,54.89,54900.0,43.0698,43.2266,43.0149,43.0462,54900.0
2011-10-19 15:00:00,54.89,54.96,54.75,54.8,97300.0,43.0462,43.1011,42.9364,42.9757,97300.0
2011-10-19 15:30:00,54.79,54.99,54.69,54.88,83100.0,42.9678,43.1247,42.8894,43.0384,83100.0
2011-10-20 09:30:00,55.05,55.06,54.8,54.87,69400.0,43.1717,43.1796,42.9757,43.0305,69400.0
2011-10-20 10:00:00,54.91,55.2,54.9,54.97,111200.0,43.0619,43.2893,43.0541,43.109,111200.0
2011-10-20 10:30:00,54.98,55.07,54.71,54.72,34400.0,43.1168,43.1874,42.9051,42.9129,34400.0
2011-10-20 11:00:00,54.69,54.69,54.53,54.67,24800.0,42.8894,42.8894,42.7639,42.8737,24800.0
2011-10-20 11:30:00,54.68,54.77,54.47,54.53,41200.0,42.8815,42.9521,42.7169,42.7639,41200.0
2011-10-20 12:00:00,54.52,54.54,54.35,54.48,23000.0,42.7561,42.7718,42.6228,42.7247,23000.0
2011-10-20 12:30:00,54.48,54.77,54.47,54.75,35400.0,42.7247,42.9521,42.7169,42.9364,35400.0
2011-10-20 13:00:00,54.72,55.12,54.69,54.99,47700.0,42.9129,43.2266,42.8894,43.1247,47700.0
2011-10-20 13:30:00,55.02,55.08,54.86,54.94,58100.0,43.1482,43.1952,43.0227,43.0854,58100.0
2011-10-20 14:00:00,54.95,55.01,54.82,54.95,33000.0,43.0933,43.1403,42.9913,43.0933,33000.0
2011-10-20 14:30:00,54.94,55.31,54.94,55.22,48800.0,43.0854,43.3756,43.0854,43.305,48800.0
2011-10-20 15:00:00,55.2,55.25,54.95,55.01,8600.0,43.2893,43.3286,43.0933,43.1403,8600.0
2011-10-20 15:30:00,54.95,55.21,54.95,55.1,116600.0,43.0933,43.2972,43.0933,43.2109,116600.0
2011-10-21 09:30:00,55.68,55.86,55.65,55.83,24500.0,43.6658,43.8069,43.6422,43.7834,24500.0
2011-10-21 10:00:00,55.81,56.05,55.72,56.03,36600.0,43.7677,43.9559,43.6971,43.9403,36600.0
2011-10-21 10:30:00,56.04,56.07,55.89,55.95,55000.0,43.9481,43.9716,43.8305,43.8775,55000.0
2011-10-21 11:00:00,55.96,55.96,55.8,55.93,16900.0,43.8854,43.8854,43.7599,43.8618,16900.0
2011-10-21 11:30:00,55.92,55.99,55.87,55.95,21200.0,43.854,43.9089,43.8148,43.8775,21200.0
2011-10-21 12:00:00,55.92,55.93,55.8,55.87,14500.0,43.854,43.8618,43.7599,43.8148,14500.0
2011-10-21 12:30:00,55.86,55.86,55.74,55.74,10000.0,43.8069,43.8069,43.7128,43.7128,10000.0
2011-10-21 13:00:00,55.73,55.73,55.53,55.54,35600.0,43.705,43.705,43.5481,43.556,35600.0
2011-10-21 13:30:00,55.53,55.6,55.5,55.51,67900.0,43.5481,43.603,43.5246,43.5325,67900.0
2011-10-21 14:00:00,55.52,55.74,55.48,55.69,28500.0,43.5403,43.7128,43.5089,43.6736,28500.0
2011-10-21 14:30:00,55.66,55.78,55.62,55.78,20200.0,43.6501,43.7442,43.6187,43.7442,20200.0
2011-10-21 15:00:00,55.8,55.85,55.75,55.79,53700.0,43.7599,43.7991,43.7207,43.752,53700.0
2011-10-21 15:30:00,55.8,56.0,55.68,55.99,81100.0,43.7599,43.9167,43.6658,43.9089,81100.0
2011-10-24 09:30:00,56.05,56.32,56.02,56.22,41100.0,43.9559,44.1677,43.9324,44.0893,41100.0
2011-10-24 10:00:00,56.22,56.45,56.16,56.44,98700.0,44.0893,44.2696,44.0422,44.2618,98700.0
2011-10-24 10:30:00,56.43,56.45,56.32,56.34,48400.0,44.2539,44.2696,44.1677,44.1834,48400.0
2011-10-24 11:00:00,56.35,56.58,56.35,56.57,54800.0,44.1912,44.3716,44.1912,44.3637,54800.0
2011-10-24 11:30:00,56.55,56.59,56.49,56.49,20900.0,44.3481,44.3794,44.301,44.301,20900.0
2011-10-24 12:00:00,56.5,56.54,56.46,56.52,11700.0,44.3088,44.3402,44.2775,44.3245,11700.0
2011-10-24 12:30:00,56.52,56.52,56.37,56.46,10100.0,44.3245,44.3245,44.2069,44.2775,10100.0
2011-10-24 13:00:00,56.46,56.55,56.43,56.52,28300.0,44.2775,44.3481,44.2539,44.3245,28300.0
2011-10-24 13:30:00,56.52,56.68,56.51,56.65,76200.0,44.3245,44.45,44.3167,44.4265,76200.0
2011-10-24 14:00:00,56.63,56.65,56.45,56.52,58000.0,44.4108,44.4265,44.2696,44.3245,58000.0
2011-10-24 14:30:00,56.51,56.58,56.5,56.58,24300.0,44.3167,44.3716,44.3088,44.3716,24300.0
2011-10-24 15:00:00,56.63,56.66,56.38,56.39,92900.0,44.4108,44.4343,44.2147,44.2226,92900.0
2011-10-24 15:30:00,56.39,56.59,56.36,56.58,102300.0,44.2226,44.3794,44.199,44.3716,102300.0
2011-10-25 09:30:00,56.27,56.37,55.7,56.01,437100.0,44.1285,44.2069,43.6815,43.9246,437100.0
2011-10-25 10:00:00,56.0,56.16,55.79,56.12,250800.0,43.9167,44.0422,43.752,44.0108,250800.0
2011-10-25 10:30:00,56.11,56.22,55.96,55.98,211700.0,44.003,44.0893,43.8854,43.901,211700.0
2011-10-25 11:00:00,55.96,56.05,55.79,55.86,90000.0,43.8854,43.9559,43.752,43.8069,90000.0
2011-10-25 11:30:00,55.87,55.98,55.81,55.93,125100.0,43.8148,43.901,43.7677,43.8618,125100.0
2011-10-25 12:00:00,55.92,56.18,55.87,56.15,254000.0,43.854,44.0579,43.8148,44.0344,254000.0
2011-10-25 12:30:00,56.15,56.18,55.96,55.96,110700.0,44.0344,44.0579,43.8854,43.8854,110700.0
2011-10-25 13:00:00,55.97,56.13,55.97,56.03,123700.0,43.8932,44.0187,43.8932,43.9403,123700.0
2011-10-25 13:30:00,56.02,56.06,55.93,56.02,88600.0,43.9324,43.9638,43.8618,43.9324,88600.0
2011-10-25 14:00:00,56.01,56.01,55.78,55.82,98200.0,43.9246,43.9246,43.7442,43.7756,98200.0
2011-10-25 14:30:00,55.8,55.94,55.74,55.93,322400.0,43.7599,43.8697,43.7128,43.8618,322400.0
2011-10-25 15:00:00,55.93,56.03,55.68,55.73,425100.0,43.8618,43.9403,43.6658,43.705,425100.0
2011-10-25 15:30:00,55.73,55.83,55.42,55.56,607800.0,43.705,43.7834,43.4619,43.5717,607800.0
2011-10-26 09:30:00,56.09,56.09,55.85,55.91,67000.0,43.9873,43.9873,43.7991,43.8461,67000.0
2011-10-26 10:00:00,55.93,55.94,55.57,55.61,72900.0,43.8618,43.8697,43.5795,43.6109,72900.0
2011-10-26 10:30:00,55.68,55.68,55.19,55.25,71600.0,43.6658,43.6658,43.2815,43.3286,71600.0
2011-10-26 11:00:00,55.26,55.44,55.26,55.42,22800.0,43.3364,43.4776,43.3364,43.4619,22800.0
2011-10-26 11:30:00,55.43,55.58,55.4,55.5,21300.0,43.4697,43.5874,43.4462,43.5246,21300.0
2011-10-26 12:00:00,55.5,55.57,55.42,55.49,9800.0,43.5246,43.5795,43.4619,43.5168,9800.0
2011-10-26 12:30:00,55.48,55.53,55.4,55.41,18900.0,43.5089,43.5481,43.4462,43.454,18900.0
2011-10-26 13:00:00,55.39,55.45,55.3,55.44,34200.0,43.4383,43.4854,43.3678,43.4776,34200.0
2011-10-26 13:30:00,55.47,55.9,55.47,55.82,137000.0,43.5011,43.8383,43.5011,43.7756,137000.0
2011-10-26 14:00:00,55.85,56.0,55.8,55.87,78600.0,43.7991,43.9167,43.7599,43.8148,78600.0
2011-10-26 14:30:00,55.86,56.1,55.83,55.9,24600.0,43.8069,43.9951,43.7834,43.8383,24600.0
2011-10-26 15:00:00,55.89,56.07,55.88,56.05,35600.0,43.8305,43.9716,43.8226,43.9559,35600.0
2011-10-26 15:30:00,56.05,56.23,55.94,56.06,159400.0,43.9559,44.0971,43.8697,43.9638,159400.0
2011-10-27 09:30:00,57.48,57.52,57.25,57.28,131600.0,45.0774,45.1088,44.897,44.9205,131600.0
2011-10-27 10:00:00,57.25,57.29,57.07,57.09,48100.0,44.897,44.9284,44.7558,44.7715,48100.0
2011-10-27 10:30:00,57.1,57.3,57.04,57.25,29000.0,44.7794,44.9362,44.7323,44.897,29000.0
2011-10-27 11:00:00,57.24,57.35,57.23,57.28,18800.0,44.8892,44.9754,44.8813,44.9205,18800.0
2011-10-27 11:30:00,57.31,57.49,57.26,57.49,63600.0,44.9441,45.0852,44.9049,45.0852,63600.0
2011-10-27 12:00:00,57.48,57.67,57.48,57.59,40200.0,45.0774,45.2264,45.0774,45.1636,40200.0
2011-10-27 12:30:00,57.58,57.64,57.5,57.53,18100.0,45.1558,45.2029,45.0931,45.1166,18100.0
2011-10-27 13:00:00,57.55,57.73,57.55,57.67,20700.0,45.1323,45.2734,45.1323,45.2264,20700.0
2011-10-27 13:30:00,57.67,57.85,57.66,57.83,43800.0,45.2264,45.3675,45.2185,45.3519,43800.0
2011-10-27 14:00:00,57.85,57.92,57.78,57.89,16300.0,45.3675,45.4224,45.3127,45.3989,16300.0
2011-10-27 14:30:00,57.89,58.0,57.86,57.88,14700.0,45.3989,45.4852,45.3754,45.3911,14700.0
2011-10-27 15:00:00,57.88,58.2,57.88,58.08,25500.0,45.3911,45.642,45.3911,45.5479,25500.0
2011-10-27 15:30:00,58.07,58.12,57.59,57.86,69600.0,45.5401,45.5793,45.1636,45.3754,69600.0
2011-10-28 09:30:00,57.64,57.76,57.51,57.66,84300.0,45.2029,45.297,45.1009,45.2185,84300.0
2011-10-28 10:00:00,57.68,57.73,57.54,57.66,30700.0,45.2342,45.2734,45.1244,45.2185,30700.0
2011-10-28 10:30:00,57.65,57.81,57.65,57.81,36500.0,45.2107,45.3362,45.2107,45.3362,36500.0
2011-10-28 11:00:00,57.81,57.9,57.79,57.83,84600.0,45.3362,45.4068,45.3205,45.3519,84600.0
2011-10-28 11:30:00,57.83,57.9,57.66,57.68,24800.0,45.3519,45.4068,45.2185,45.2342,24800.0
2011-10-28 12:00:00,57.66,57.74,57.6,57.64,22400.0,45.2185,45.2813,45.1715,45.2029,22400.0
2011-10-28 12:30:00,57.62,57.76,57.62,57.76,21900.0,45.1872,45.297,45.1872,45.297,21900.0
2011-10-28 13:00:00,57.75,57.88,57.71,57.87,75600.0,45.2891,45.3911,45.2578,45.3832,75600.0
2011-10-28 13:30:00,57.85,57.86,57.74,57.82,25000.0,45.3675,45.3754,45.2813,45.344,25000.0
2011-10-28 14:00:00,57.8,57.83,57.69,57.74,13500.0,45.3283,45.3519,45.2421,45.2813,13500.0
2011-10-28 14:30:00,57.73,57.82,57.72,57.76,37200.0,45.2734,45.344,45.2656,45.297,37200.0
2011-10-28 15:00:00,57.77,57.88,57.73,57.8,19800.0,45.3048,45.3911,45.2734,45.3283,19800.0
2011-10-28 15:30:00,57.79,57.96,57.72,57.86,53900.0,45.3205,45.4538,45.2656,45.3754,53900.0
2011-10-31 09:30:00,57.25,57.28,57.08,57.1,43400.0,44.897,44.9205,44.7637,44.7794,43400.0
2011-10-31 10:00:00,57.09,57.26,57.07,57.14,27200.0,44.7715,44.9049,44.7558,44.8107,27200.0
2011-10-31 10:30:00,57.13,57.28,57.12,57.14,28800.0,44.8029,44.9205,44.7951,44.8107,28800.0
2011-10-31 11:00:00,57.15,57.24,57.03,57.09,66700.0,44.8186,44.8892,44.7245,44.7715,66700.0
2011-10-31 11:30:00,57.08,57.2,57.08,57.12,19600.0,44.7637,44.8578,44.7637,44.7951,19600.0
2011-10-31 12:00:00,57.12,57.15,56.92,56.92,42300.0,44.7951,44.8186,44.6382,44.6382,42300.0
2011-10-31 12:30:00,56.92,57.02,56.9,56.99,41000.0,44.6382,44.7166,44.6225,44.6931,41000.0
2011-10-31 13:00:00,56.99,57.11,56.99,57.03,31200.0,44.6931,44.7872,44.6931,44.7245,31200.0
2011-10-31 13:30:00,57.05,57.25,57.02,57.18,83600.0,44.7402,44.897,44.7166,44.8421,83600.0
2011-10-31 14:00:00,57.19,57.22,57.07,57.14,123300.0,44.85,44.8735,44.7558,44.8107,123300.0
2011-10-31 14:30:00,57.13,57.16,57.01,57.12,79700.0,44.8029,44.8264,44.7088,44.7951,79700.0
2011-10-31 15:00:00,57.1,57.1,56.73,56.75,57100.0,44.7794,44.7794,44.4892,44.5049,57100.0
2011-10-31 15:30:00,56.75,56.88,56.47,56.48,156900.0,44.5049,44.6068,44.2853,44.2932,156900.0
2011-11-01 09:30:00,54.95,55.25,54.78,55.25,84200.0,43.0933,43.3286,42.96,43.3286,84200.0
2011-11-01 10:00:00,55.24,55.48,55.0,55.43,104700.0,43.3207,43.5089,43.1325,43.4697,104700.0
2011-11-01 10:30:00,55.43,55.57,55.27,55.29,63800.0,43.4697,43.5795,43.3442,43.3599,63800.0
2011-11-01 11:00:00,55.3,55.41,55.19,55.26,72400.0,43.3678,43.454,43.2815,43.3364,72400.0
2011-11-01 11:30:00,55.27,55.29,54.89,54.94,64800.0,43.3442,43.3599,43.0462,43.0854,64800.0
2011-11-01 12:00:00,54.93,55.12,54.82,55.01,76000.0,43.0776,43.2266,42.9913,43.1403,76000.0
2011-11-01 12:30:00,54.99,55.16,54.87,54.9,32300.0,43.1247,43.258,43.0305,43.0541,32300.0
2011-11-01 13:00:00,54.86,55.24,54.82,55.23,44400.0,43.0227,43.3207,42.9913,43.3129,44400.0
2011-11-01 13:30:00,55.31,55.53,55.15,55.22,82800.0,43.3756,43.5481,43.2501,43.305,82800.0
2011-11-01 14:00:00,55.22,55.61,55.17,55.54,37700.0,43.305,43.6109,43.2658,43.556,37700.0
2011-11-01 14:30:00,55.52,55.59,55.24,55.27,48600.0,43.5403,43.5952,43.3207,43.3442,48600.0
2011-11-01 15:00:00,55.28,55.32,55.03,55.16,45700.0,43.3521,43.3835,43.156,43.258,45700.0
2011-11-01 15:30:00,55.15,55.42,54.8,54.95,112800.0,43.2501,43.4619,42.9757,43.0933,112800.0
2011-11-02 09:30:00,55.75,55.84,55.54,55.59,53700.0,43.7207,43.7913,43.556,43.5952,53700.0
2011-11-02 10:00:00,55.59,55.69,55.49,55.69,31800.0,43.5952,43.6736,43.5168,43.6736,31800.0
2011-11-02 10:30:00,55.68,55.93,55.56,55.87,36300.0,43.6658,43.8618,43.5717,43.8148,36300.0
2011-11-02 11:00:00,55.87,55.92,55.8,55.83,61300.0,43.8148,43.854,43.7599,43.7834,61300.0
2011-11-02 11:30:00,55.83,55.84,55.76,55.8,19200.0,43.7834,43.7913,43.7285,43.7599,19200.0
2011-11-02 12:00:00,55.8,55.82,55.66,55.7,28500.0,43.7599,43.7756,43.6501,43.6815,28500.0
2011-11-02 12:30:00,55.82,55.86,55.54,55.55,63800.0,43.7756,43.8069,43.556,43.5638,63800.0
2011-11-02 13:00:00,55.55,55.57,55.28,55.4,84400.0,43.5638,43.5795,43.3521,43.4462,84400.0
2011-11-02 13:30:00,55.39,55.54,55.37,55.41,15100.0,43.4383,43.556,43.4227,43.454,15100.0
2011-11-02 14:00:00,55.38,55.5,55.27,55.43,97900.0,43.4305,43.5246,43.3442,43.4697,97900.0
2011-11-02 14:30:00,55.41,55.71,55.37,55.66,46600.0,43.454,43.6893,43.4227,43.6501,46600.0
2011-11-02 15:00:00,55.66,55.87,55.56,55.76,71700.0,43.6501,43.8148,43.5717,43.7285,71700.0
2011-11-02 15:30:00,55.77,55.83,55.59,55.73,67200.0,43.7364,43.7834,43.5952,43.705,67200.0
2011-11-03 09:30:00,56.39,56.4,55.93,55.99,58200.0,44.2226,44.2304,43.8618,43.9089,58200.0
2011-11-03 10:00:00,56.0,56.06,55.69,56.0,143200.0,43.9167,43.9638,43.6736,43.9167,143200.0
2011-11-03 10:30:00,55.99,56.28,55.96,56.1,54700.0,43.9089,44.1363,43.8854,43.9951,54700.0
2011-11-03 11:00:00,56.13,56.34,56.04,56.31,17900.0,44.0187,44.1834,43.9481,44.1598,17900.0
2011-11-03 11:30:00,56.32,56.35,56.16,56.17,15000.0,44.1677,44.1912,44.0422,44.05,15000.0
2011-11-03 12:00:00,56.18,56.33,56.15,56.31,29500.0,44.0579,44.1755,44.0344,44.1598,29500.0
2011-11-03 12:30:00,56.32,56.43,56.15,56.39,29800.0,44.1677,44.2539,44.0344,44.2226,29800.0
2011-11-03 13:00:00,56.41,56.55,56.35,56.43,19300.0,44.2383,44.3481,44.1912,44.2539,19300.0
2011-11-03 13:30:00,56.45,56.7,56.42,56.55,58300.0,44.2696,44.4657,44.2461,44.3481,58300.0
2011-11-03 14:00:00,56.57,56.7,56.53,56.56,251000.0,44.3637,44.4657,44.3324,44.3559,251000.0
2011-11-03 14:30:00,56.57,56.62,56.5,56.58,11600.0,44.3637,44.4029,44.3088,44.3716,11600.0
2011-11-03 15:00:00,56.57,56.76,56.57,56.75,41300.0,44.3637,44.5127,44.3637,44.5049,41300.0
2011-11-03 15:30:00,56.77,56.88,56.69,56.77,79600.0,44.5206,44.6068,44.4578,44.5206,79600.0
2011-11-04 09:30:00,56.33,56.46,56.17,56.19,87200.0,44.1755,44.2775,44.05,44.0657,87200.0
2011-11-04 10:00:00,56.2,56.23,55.96,55.99,36200.0,44.0736,44.0971,43.8854,43.9089,36200.0
2011-11-04 10:30:00,55.95,55.98,55.8,55.95,30800.0,43.8775,43.901,43.7599,43.8775,30800.0
2011-11-04 11:00:00,55.95,56.02,55.81,55.91,26000.0,43.8775,43.9324,43.7677,43.8461,26000.0
2011-11-04 11:30:00,55.94,56.02,55.87,56.0,27200.0,43.8697,43.9324,43.8148,43.9167,27200.0
2011-11-04 12:00:00,56.01,56.08,55.98,56.06,17500.0,43.9246,43.9795,43.901,43.9638,17500.0
2011-11-04 12:30:00,56.06,56.06,55.91,56.01,22700.0,43.9638,43.9638,43.8461,43.9246,22700.0
2011-11-04 13:00:00,56.01,56.25,55.99,56.24,19300.0,43.9246,44.1128,43.9089,44.1049,19300.0
2011-11-04 13:30:00,56.23,56.41,56.19,56.33,23700.0,44.0971,44.2383,44.0657,44.1755,23700.0
2011-11-04 14:00:00,56.34,56.41,56.29,56.38,138100.0,44.1834,44.2383,44.1442,44.2147,138100.0
2011-11-04 14:30:00,56.39,56.41,56.24,56.29,23500.0,44.2226,44.2383,44.1049,44.1442,23500.0
2011-11-04 15:00:00,56.3,56.3,56.11,56.2,24200.0,44.152,44.152,44.003,44.0736,24200.0
2011-11-04 15:30:00,56.18,56.39,56.17,56.37,88400.0,44.0579,44.2226,44.05,44.2069,88400.0
2011-11-07 09:30:00,56.33,56.67,56.3,56.59,25900.0,44.1755,44.4422,44.152,44.3794,25900.0
2011-11-07 10:00:00,56.57,56.57,56.31,56.31,26900.0,44.3637,44.3637,44.1598,44.1598,26900.0
2011-11-07 10:30:00,56.3,56.31,56.09,56.12,27300.0,44.152,44.1598,43.9873,44.0108,27300.0
2011-11-07 11:00:00,56.1,56.25,56.05,56.08,21900.0,43.9951,44.1128,43.9559,43.9795,21900.0
2011-11-07 11:30:00,56.08,56.18,56.05,56.07,21700.0,43.9795,44.0579,43.9559,43.9716,21700.0
2011-11-07 12:00:00,56.07,56.2,55.9,55.92,26400.0,43.9716,44.0736,43.8383,43.854,26400.0
2011-11-07 12:30:00,55.88,56.01,55.87,56.01,7700.0,43.8226,43.9246,43.8148,43.9246,7700.0
2011-11-07 13:00:00,55.99,56.11,55.97,56.11,15400.0,43.9089,44.003,43.8932,44.003,15400.0
2011-11-07 13:30:00,56.08,56.32,56.06,56.27,15100.0,43.9795,44.1677,43.9638,44.1285,15100.0
2011-11-07 14:00:00,56.32,56.49,56.25,56.45,11500.0,44.1677,44.301,44.1128,44.2696,11500.0
2011-11-07 14:30:00,56.43,56.59,56.41,56.59,26600.0,44.2539,44.3794,44.2383,44.3794,26600.0
2011-11-07 15:00:00,56.59,56.68,56.56,56.6,20000.0,44.3794,44.45,44.3559,44.3873,20000.0
2011-11-07 15:30:00,56.55,56.82,56.53,56.76,42200.0,44.3481,44.5598,44.3324,44.5127,42200.0
2011-11-08 09:30:00,57.05,57.25,57.0,57.25,57900.0,44.7402,44.897,44.701,44.897,57900.0
2011-11-08 10:00:00,57.26,57.26,56.84,56.84,55100.0,44.9049,44.9049,44.5755,44.5755,55100.0
2011-11-08 10:30:00,56.82,57.02,56.82,56.92,30200.0,44.5598,44.7166,44.5598,44.6382,30200.0
2011-11-08 11:00:00,56.9,56.96,56.63,56.74,24600.0,44.6225,44.6696,44.4108,44.4971,24600.0
2011-11-08 11:30:00,56.73,56.81,56.67,56.74,45200.0,44.4892,44.552,44.4422,44.4971,45200.0
2011-11-08 12:00:00,56.74,56.9,56.69,56.83,10900.0,44.4971,44.6225,44.4578,44.5676,10900.0
2011-11-08 12:30:00,56.84,56.9,56.75,56.81,24900.0,44.5755,44.6225,44.5049,44.552,24900.0
2011-11-08 13:00:00,56.8,56.92,56.71,56.91,18200.0,44.5441,44.6382,44.4735,44.6304,18200.0
2011-11-08 13:30:00,56.9,57.28,56.88,57.23,49600.0,44.6225,44.9205,44.6068,44.8813,49600.0
2011-11-08 14:00:00,57.2,57.36,57.1,57.36,23500.0,44.8578,44.9833,44.7794,44.9833,23500.0
2011-11-08 14:30:00,57.38,57.41,57.32,57.4,26500.0,44.999,45.0225,44.9519,45.0146,26500.0
2011-11-08 15:00:00,57.3,57.45,57.28,57.44,26300.0,44.9362,45.0539,44.9205,45.046,26300.0
2011-11-08 15:30:00,57.45,57.58,57.44,57.48,54400.0,45.0539,45.1558,45.046,45.0774,54400.0
2011-11-09 09:30:00,56.23,56.36,56.01,56.07,40100.0,44.0971,44.199,43.9246,43.9716,40100.0
2011-11-09 10:00:00,56.11,56.27,56.02,56.02,39200.0,44.003,44.1285,43.9324,43.9324,39200.0
2011-11-09 10:30:00,56.06,56.36,55.95,56.29,53100.0,43.9638,44.199,43.8775,44.1442,53100.0
2011-11-09 11:00:00,56.29,56.45,56.21,56.37,42900.0,44.1442,44.2696,44.0814,44.2069,42900.0
2011-11-09 11:30:00,56.38,56.48,56.31,56.4,64700.0,44.2147,44.2932,44.1598,44.2304,64700.0
2011-11-09 12:00:00,56.42,56.42,56.2,56.22,16800.0,44.2461,44.2461,44.0736,44.0893,16800.0
2011-11-09 12:30:00,56.22,56.34,56.21,56.33,12800.0,44.0893,44.1834,44.0814,44.1755,12800.0
2011-11-09 13:00:00,56.33,56.38,56.09,56.12,25100.0,44.1755,44.2147,43.9873,44.0108,25100.0
2011-11-09 13:30:00,56.12,56.12,55.75,55.81,41100.0,44.0108,44.0108,43.7207,43.7677,41100.0
2011-11-09 14:00:00,55.81,55.81,55.35,55.5,68100.0,43.7677,43.7677,43.407,43.5246,68100.0
2011-11-09 14:30:00,55.45,55.67,55.43,55.58,28800.0,43.4854,43.6579,43.4697,43.5874,28800.0
2011-11-09 15:00:00,55.55,55.81,55.54,55.68,119900.0,43.5638,43.7677,43.556,43.6658,119900.0
2011-11-09 15:30:00,55.68,55.68,55.4,55.52,128600.0,43.6658,43.6658,43.4462,43.5403,128600.0
2011-11-10 09:30:00,56.22,56.25,55.83,55.87,35700.0,44.0893,44.1128,43.7834,43.8148,35700.0
2011-11-10 10:00:00,55.88,56.01,55.7,55.74,43000.0,43.8226,43.9246,43.6815,43.7128,43000.0
2011-11-10 10:30:00,55.69,55.69,55.45,55.63,18600.0,43.6736,43.6736,43.4854,43.6266,18600.0
2011-11-10 11:00:00,55.63,55.82,55.62,55.74,42800.0,43.6266,43.7756,43.6187,43.7128,42800.0
2011-11-10 11:30:00,55.71,56.05,55.71,55.95,40000.0,43.6893,43.9559,43.6893,43.8775,40000.0
2011-11-10 12:00:00,55.97,56.02,55.87,55.87,20500.0,43.8932,43.9324,43.8148,43.8148,20500.0
2011-11-10 12:30:00,55.82,55.99,55.74,55.99,24100.0,43.7756,43.9089,43.7128,43.9089,24100.0
2011-11-10 13:00:00,55.98,56.27,55.96,56.15,26100.0,43.901,44.1285,43.8854,44.0344,26100.0
2011-11-10 13:30:00,56.16,56.23,56.06,56.17,9800.0,44.0422,44.0971,43.9638,44.05,9800.0
2011-11-10 14:00:00,56.19,56.2,55.95,55.97,39400.0,44.0657,44.0736,43.8775,43.8932,39400.0
2011-11-10 14:30:00,55.97,56.03,55.82,55.82,25900.0,43.8932,43.9403,43.7756,43.7756,25900.0
2011-11-10 15:00:00,55.82,56.08,55.8,56.05,58500.0,43.7756,43.9795,43.7599,43.9559,58500.0
2011-11-10 15:30:00,56.05,56.11,55.92,55.98,64500.0,43.9559,44.003,43.854,43.901,64500.0
2011-11-11 09:30:00,56.6,56.87,56.59,56.77,45100.0,44.3873,44.599,44.3794,44.5206,45100.0
2011-11-11 10:00:00,56.79,56.95,56.79,56.9,47200.0,44.5363,44.6617,44.5363,44.6225,47200.0
2011-11-11 10:30:00,56.92,57.11,56.92,57.05,67300.0,44.6382,44.7872,44.6382,44.7402,67300.0
2011-11-11 11:00:00,57.07,57.14,57.05,57.06,21600.0,44.7558,44.8107,44.7402,44.748,21600.0
2011-11-11 11:30:00,57.08,57.11,57.01,57.02,12700.0,44.7637,44.7872,44.7088,44.7166,12700.0
2011-11-11 12:00:00,57.05,57.09,56.98,57.0,17300.0,44.7402,44.7715,44.6853,44.701,17300.0
2011-11-11 12:30:00,57.02,57.03,56.94,57.03,15300.0,44.7166,44.7245,44.6539,44.7245,15300.0
2011-11-11 13:00:00,57.03,57.12,57.03,57.03,33900.0,44.7245,44.7951,44.7245,44.7245,33900.0
2011-11-11 13:30:00,57.04,57.09,56.98,57.0,12400.0,44.7323,44.7715,44.6853,44.701,12400.0
2011-11-11 14:00:00,56.99,57.09,56.99,57.03,15000.0,44.6931,44.7715,44.6931,44.7245,15000.0
2011-11-11 14:30:00,57.06,57.1,56.93,56.96,20800.0,44.748,44.7794,44.6461,44.6696,20800.0
2011-11-11 15:00:00,56.95,56.97,56.85,56.93,30400.0,44.6617,44.6774,44.5833,44.6461,30400.0
2011-11-11 15:30:00,56.96,57.02,56.85,57.02,25200.0,44.6696,44.7166,44.5833,44.7166,25200.0
2011-11-14 09:30:00,56.8,56.84,56.53,56.64,42900.0,44.5441,44.5755,44.3324,44.4186,42900.0
2011-11-14 10:00:00,56.66,56.76,56.57,56.68,29600.0,44.4343,44.5127,44.3637,44.45,29600.0
2011-11-14 10:30:00,56.67,56.71,56.53,56.68,22300.0,44.4422,44.4735,44.3324,44.45,22300.0
2011-11-14 11:00:00,56.67,56.8,56.66,56.71,97300.0,44.4422,44.5441,44.4343,44.4735,97300.0
2011-11-14 11:30:00,56.7,56.8,56.48,56.51,34600.0,44.4657,44.5441,44.2932,44.3167,34600.0
2011-11-14 12:00:00,56.52,56.56,56.34,56.37,29900.0,44.3245,44.3559,44.1834,44.2069,29900.0
2011-11-14 12:30:00,56.36,56.42,56.3,56.42,12000.0,44.199,44.2461,44.152,44.2461,12000.0
2011-11-14 13:00:00,56.41,56.48,56.37,56.48,5500.0,44.2383,44.2932,44.2069,44.2932,5500.0
2011-11-14 13:30:00,56.48,56.52,56.4,56.42,45400.0,44.2932,44.3245,44.2304,44.2461,45400.0
2011-11-14 14:00:00,56.42,56.52,56.36,56.38,42800.0,44.2461,44.3245,44.199,44.2147,42800.0
2011-11-14 14:30:00,56.37,56.39,56.26,56.26,30300.0,44.2069,44.2226,44.1206,44.1206,30300.0
2011-11-14 15:00:00,56.29,56.44,56.29,56.42,24300.0,44.1442,44.2618,44.1442,44.2461,24300.0
2011-11-14 15:30:00,56.43,56.56,56.42,56.5,42900.0,44.2539,44.3559,44.2461,44.3088,42900.0
2011-11-15 09:30:00,56.32,56.67,56.3,56.64,26600.0,44.1677,44.4422,44.152,44.4186,26600.0
2011-11-15 10:00:00,56.61,56.61,56.38,56.48,16500.0,44.3951,44.3951,44.2147,44.2932,16500.0
2011-11-15 10:30:00,56.46,56.63,56.41,56.41,20500.0,44.2775,44.4108,44.2383,44.2383,20500.0
2011-11-15 11:00:00,56.41,56.52,56.26,56.34,24300.0,44.2383,44.3245,44.1206,44.1834,24300.0
2011-11-15 11:30:00,56.33,56.4,56.22,56.36,15600.0,44.1755,44.2304,44.0893,44.199,15600.0
2011-11-15 12:00:00,56.42,56.61,56.42,56.6,12000.0,44.2461,44.3951,44.2461,44.3873,12000.0
2011-11-15 12:30:00,56.62,56.78,56.61,56.74,11500.0,44.4029,44.5284,44.3951,44.4971,11500.0
2011-11-15 13:00:00,56.82,56.86,56.76,56.79,22400.0,44.5598,44.5912,44.5127,44.5363,22400.0
2011-11-15 13:30:00,56.83,56.96,56.82,56.9,23100.0,44.5676,44.6696,44.5598,44.6225,23100.0
2011-11-15 14:00:00,56.9,56.97,56.8,56.81,14800.0,44.6225,44.6774,44.5441,44.552,14800.0
2011-11-15 14:30:00,56.82,56.94,56.82,56.94,8900.0,44.5598,44.6539,44.5598,44.6539,8900.0
2011-11-15 15:00:00,56.93,57.07,56.93,57.04,79000.0,44.6461,44.7558,44.6461,44.7323,79000.0
2011-11-15 15:30:00,57.06,57.06,56.76,56.76,114600.0,44.748,44.748,44.5127,44.5127,114600.0
2011-11-16 09:30:00,56.25,56.48,56.2,56.4,32800.0,44.1128,44.2932,44.0736,44.2304,32800.0
2011-11-16 10:00:00,56.44,56.46,56.24,56.29,41000.0,44.2618,44.2775,44.1049,44.1442,41000.0
2011-11-16 10:30:00,56.28,56.58,56.24,56.54,23600.0,44.1363,44.3716,44.1049,44.3402,23600.0
2011-11-16 11:00:00,56.63,56.71,56.61,56.62,11200.0,44.4108,44.4735,44.3951,44.4029,11200.0
2011-11-16 11:30:00,56.63,56.66,56.47,56.48,25000.0,44.4108,44.4343,44.2853,44.2932,25000.0
2011-11-16 12:00:00,56.47,56.5,56.43,56.46,7900.0,44.2853,44.3088,44.2539,44.2775,7900.0
2011-11-16 12:30:00,56.48,56.62,56.45,56.51,17400.0,44.2932,44.4029,44.2696,44.3167,17400.0
2011-11-16 13:00:00,56.53,56.71,56.52,56.71,11900.0,44.3324,44.4735,44.3245,44.4735,11900.0
2011-11-16 13:30:00,56.72,56.87,56.7,56.75,16700.0,44.4814,44.599,44.4657,44.5049,16700.0
2011-11-16 14:00:00,56.75,56.8,56.66,56.75,11100.0,44.5049,44.5441,44.4343,44.5049,11100.0
2011-11-16 14:30:00,56.76,56.78,56.56,56.6,15100.0,44.5127,44.5284,44.3559,44.3873,15100.0
2011-11-16 15:00:00,56.63,56.64,56.22,56.22,28000.0,44.4108,44.4186,44.0893,44.0893,28000.0
2011-11-16 15:30:00,56.19,56.19,55.79,55.9,100600.0,44.0657,44.0657,43.752,43.8383,100600.0
2011-11-17 09:30:00,55.76,55.86,55.44,55.68,34400.0,43.7285,43.8069,43.4776,43.6658,34400.0
2011-11-17 10:00:00,55.66,55.86,55.55,55.86,94300.0,43.6501,43.8069,43.5638,43.8069,94300.0
2011-11-17 10:30:00,55.81,55.98,55.68,55.83,19600.0,43.7677,43.901,43.6658,43.7834,19600.0
2011-11-17 11:00:00,55.83,55.84,55.61,55.73,34200.0,43.7834,43.7913,43.6109,43.705,34200.0
2011-11-17 11:30:00,55.8,55.86,55.7,55.73,18800.0,43.7599,43.8069,43.6815,43.705,18800.0
2011-11-17 12:00:00,55.73,55.74,55.45,55.46,8200.0,43.705,43.7128,43.4854,43.4932,8200.0
2011-11-17 12:30:00,55.43,55.43,54.84,55.04,98600.0,43.4697,43.4697,43.007,43.1639,98600.0
2011-11-17 13:00:00,55.06,55.14,54.89,55.03,12400.0,43.1796,43.2423,43.0462,43.156,12400.0
2011-11-17 13:30:00,55.03,55.03,54.73,54.99,20200.0,43.156,43.156,42.9208,43.1247,20200.0
2011-11-17 14:00:00,54.96,54.96,54.77,54.82,27300.0,43.1011,43.1011,42.9521,42.9913,27300.0
2011-11-17 14:30:00,54.87,55.0,54.77,54.94,16400.0,43.0305,43.1325,42.9521,43.0854,16400.0
2011-11-17 15:00:00,54.92,55.03,54.78,54.89,21600.0,43.0698,43.156,42.96,43.0462,21600.0
2011-11-17 15:30:00,54.92,55.1,54.72,55.1,81000.0,43.0698,43.2109,42.9129,43.2109,81000.0
2011-11-18 09:30:00,55.31,55.32,55.03,55.2,40300.0,43.3756,43.3835,43.156,43.2893,40300.0
2011-11-18 10:00:00,55.22,55.23,54.95,55.06,31800.0,43.305,43.3129,43.0933,43.1796,31800.0
2011-11-18 10:30:00,55.12,55.38,55.09,55.28,43600.0,43.2266,43.4305,43.2031,43.3521,43600.0
2011-11-18 11:00:00,55.27,55.3,55.15,55.2,14400.0,43.3442,43.3678,43.2501,43.2893,14400.0
2011-11-18 11:30:00,55.22,55.23,55.03,55.04,9700.0,43.305,43.3129,43.156,43.1639,9700.0
2011-11-18 12:00:00,55.0,55.02,54.85,55.01,13100.0,43.1325,43.1482,43.0149,43.1403,13100.0
2011-11-18 12:30:00,55.0,55.09,55.0,55.02,12900.0,43.1325,43.2031,43.1325,43.1482,12900.0
2011-11-18 13:00:00,55.03,55.16,55.0,55.15,9300.0,43.156,43.258,43.1325,43.2501,9300.0
2011-11-18 13:30:00,55.15,55.27,55.15,55.18,11900.0,43.2501,43.3442,43.2501,43.2737,11900.0
2011-11-18 14:00:00,55.18,55.31,55.1,55.16,16800.0,43.2737,43.3756,43.2109,43.258,16800.0
2011-11-18 14:30:00,55.17,55.24,55.06,55.06,36200.0,43.2658,43.3207,43.1796,43.1796,36200.0
2011-11-18 15:00:00,55.11,55.15,55.04,55.07,29100.0,43.2188,43.2501,43.1639,43.1874,29100.0
2011-11-18 15:30:00,55.05,55.15,55.02,55.05,43800.0,43.1717,43.2501,43.1482,43.1717,43800.0
2011-11-21 09:30:00,54.25,54.31,53.96,54.01,95900.0,42.5443,42.5914,42.3169,42.3561,95900.0
2011-11-21 10:00:00,54.04,54.05,53.84,53.93,56800.0,42.3796,42.3875,42.2228,42.2934,56800.0
2011-11-21 10:30:00,53.94,53.95,53.66,53.67,143600.0,42.3012,42.3091,42.0816,42.0895,143600.0
2011-11-21 11:00:00,53.66,53.83,53.61,53.76,36200.0,42.0816,42.215,42.0424,42.1601,36200.0
2011-11-21 11:30:00,53.73,53.78,53.55,53.77,48200.0,42.1365,42.1757,41.9954,42.1679,48200.0
2011-11-21 12:00:00,53.78,53.8,53.63,53.63,12800.0,42.1757,42.1914,42.0581,42.0581,12800.0
2011-11-21 12:30:00,53.63,53.78,53.63,53.7,7800.0,42.0581,42.1757,42.0581,42.113,7800.0
2011-11-21 13:00:00,53.73,53.87,53.72,53.8,16900.0,42.1365,42.2463,42.1287,42.1914,16900.0
2011-11-21 13:30:00,53.79,53.79,53.65,53.65,15900.0,42.1836,42.1836,42.0738,42.0738,15900.0
2011-11-21 14:00:00,53.66,54.02,53.64,53.89,34800.0,42.0816,42.364,42.066,42.262,34800.0
2011-11-21 14:30:00,53.91,54.08,53.91,53.93,22400.0,42.2777,42.411,42.2777,42.2934,22400.0
2011-11-21 15:00:00,53.92,54.19,53.8,54.16,40300.0,42.2855,42.4973,42.1914,42.4737,40300.0
2011-11-21 15:30:00,54.18,54.21,53.96,53.96,48900.0,42.4894,42.513,42.3169,42.3169,48900.0
2011-11-22 09:30:00,53.85,54.1,53.79,53.99,20700.0,42.2306,42.4267,42.1836,42.3404,20700.0
2011-11-22 10:00:00,54.01,54.07,53.84,54.03,29400.0,42.3561,42.4032,42.2228,42.3718,29400.0
2011-11-22 10:30:00,54.05,54.05,53.62,53.68,77900.0,42.3875,42.3875,42.0503,42.0973,77900.0
2011-11-22 11:00:00,53.68,53.77,53.57,53.64,45200.0,42.0973,42.1679,42.0111,42.066,45200.0
2011-11-22 11:30:00,53.65,53.67,53.5,53.66,12900.0,42.0738,42.0895,41.9562,42.0816,12900.0
2011-11-22 12:00:00,53.66,54.05,53.66,53.78,46300.0,42.0816,42.3875,42.0816,42.1757,46300.0
2011-11-22 12:30:00,53.81,53.99,53.79,53.99,14800.0,42.1993,42.3404,42.1836,42.3404,14800.0
2011-11-22 13:00:00,54.02,54.15,53.91,54.03,11400.0,42.364,42.4659,42.2777,42.3718,11400.0
2011-11-22 13:30:00,54.03,54.1,53.89,53.92,13500.0,42.3718,42.4267,42.262,42.2855,13500.0
2011-11-22 14:00:00,53.92,53.97,53.82,53.91,11700.0,42.2855,42.3247,42.2071,42.2777,11700.0
2011-11-22 14:30:00,53.85,53.9,53.72,53.77,11400.0,42.2306,42.2698,42.1287,42.1679,11400.0
2011-11-22 15:00:00,53.78,53.87,53.71,53.85,13800.0,42.1757,42.2463,42.1208,42.2306,13800.0
2011-11-22 15:30:00,53.79,53.9,53.74,53.8,31500.0,42.1836,42.2698,42.1444,42.1914,31500.0
2011-11-23 09:30:00,53.34,53.35,53.0,53.0,28200.0,41.8307,41.8385,41.564,41.564,28200.0
2011-11-23 10:00:00,52.98,53.06,52.86,52.88,31900.0,41.5484,41.6111,41.4543,41.4699,31900.0
2011-11-23 10:30:00,52.86,53.03,52.86,52.99,40000.0,41.4543,41.5876,41.4543,41.5562,40000.0
2011-11-23 11:00:00,52.97,53.04,52.8,52.83,10700.0,41.5405,41.5954,41.4072,41.4307,10700.0
2011-11-23 11:30:00,52.77,52.93,52.74,52.87,24200.0,41.3837,41.5091,41.3601,41.4621,24200.0
2011-11-23 12:00:00,52.95,52.99,52.89,52.89,8300.0,41.5248,41.5562,41.4778,41.4778,8300.0
2011-11-23 12:30:00,52.87,53.08,52.83,53.04,11600.0,41.4621,41.6268,41.4307,41.5954,11600.0
2011-11-23 13:00:00,53.02,53.06,52.95,53.05,41200.0,41.5797,41.6111,41.5248,41.6033,41200.0
2011-11-23 13:30:00,53.05,53.06,52.83,52.87,25300.0,41.6033,41.6111,41.4307,41.4621,25300.0
2011-11-23 14:00:00,52.85,52.9,52.74,52.78,96700.0,41.4464,41.4856,41.3601,41.3915,96700.0
2011-11-23 14:30:00,52.83,52.87,52.8,52.83,19100.0,41.4307,41.4621,41.4072,41.4307,19100.0
2011-11-23 15:00:00,52.8,53.03,52.8,52.85,26600.0,41.4072,41.5876,41.4072,41.4464,26600.0
2011-11-23 15:30:00,52.89,53.08,52.64,52.67,66400.0,41.4778,41.6268,41.2817,41.3052,66400.0
2011-11-25 09:30:00,52.52,53.06,52.52,52.92,81900.0,41.1876,41.6111,41.1876,41.5013,81900.0
2011-11-25 10:00:00,52.92,53.17,52.92,53.03,35000.0,41.5013,41.6974,41.5013,41.5876,35000.0
2011-11-25 10:30:00,53.02,53.16,52.98,52.98,92800.0,41.5797,41.6895,41.5484,41.5484,92800.0
2011-11-25 11:00:00,52.99,53.07,52.95,52.95,32100.0,41.5562,41.6189,41.5248,41.5248,32100.0
2011-11-25 11:30:00,52.96,53.01,52.68,52.72,22100.0,41.5327,41.5719,41.3131,41.3445,22100.0
2011-11-25 12:00:00,52.71,52.74,52.62,52.73,2900.0,41.3366,41.3601,41.266,41.3523,2900.0
2011-11-25 12:30:00,52.72,52.75,52.53,52.53,27300.0,41.3445,41.368,41.1955,41.1955,27300.0
2011-11-28 09:30:00,53.85,54.08,53.8,54.06,27200.0,42.2306,42.411,42.1914,42.3953,27200.0
2011-11-28 10:00:00,54.1,54.15,54.01,54.11,20900.0,42.4267,42.4659,42.3561,42.4345,20900.0
2011-11-28 10:30:00,54.14,54.18,54.02,54.03,189900.0,42.4581,42.4894,42.364,42.3718,189900.0
2011-11-28 11:00:00,54.05,54.07,54.0,54.01,9000.0,42.3875,42.4032,42.3483,42.3561,9000.0
2011-11-28 11:30:00,54.14,54.14,54.05,54.07,11200.0,42.4581,42.4581,42.3875,42.4032,11200.0
2011-11-28 12:00:00,54.03,54.06,54.03,54.04,3500.0,42.3718,42.3953,42.3718,42.3796,3500.0
2011-11-28 12:30:00,53.96,53.96,53.91,53.92,30300.0,42.3169,42.3169,42.2777,42.2855,30300.0
2011-11-28 13:00:00,53.89,54.06,53.88,54.05,4600.0,42.262,42.3953,42.2542,42.3875,4600.0
2011-11-28 13:30:00,54.11,54.11,53.92,53.92,3600.0,42.4345,42.4345,42.2855,42.2855,3600.0
2011-11-28 14:00:00,53.93,54.04,53.93,53.95,26800.0,42.2934,42.3796,42.2934,42.3091,26800.0
2011-11-28 14:30:00,53.97,53.97,53.8,53.84,72600.0,42.3247,42.3247,42.1914,42.2228,72600.0
2011-11-28 15:00:00,53.85,53.89,53.62,53.69,30600.0,42.2306,42.262,42.0503,42.1052,30600.0
2011-11-28 15:30:00,53.69,54.01,53.65,54.01,28300.0,42.1052,42.3561,42.0738,42.3561,28300.0
2011-11-29 09:30:00,54.18,54.31,54.01,54.31,53000.0,42.4894,42.5914,42.3561,42.5914,53000.0
2011-11-29 10:00:00,54.27,54.55,54.19,54.5,145300.0,42.56,42.7796,42.4973,42.7404,145300.0
2011-11-29 10:30:00,54.48,54.55,54.38,54.43,41700.0,42.7247,42.7796,42.6463,42.6855,41700.0
2011-11-29 11:00:00,54.39,54.45,54.31,54.43,12000.0,42.6541,42.7012,42.5914,42.6855,12000.0
2011-11-29 11:30:00,54.43,54.54,54.35,54.35,13800.0,42.6855,42.7718,42.6228,42.6228,13800.0
2011-11-29 12:00:00,54.37,54.53,54.37,54.49,6600.0,42.6384,42.7639,42.6384,42.7325,6600.0
2011-11-29 12:30:00,54.47,54.47,54.3,54.36,9800.0,42.7169,42.7169,42.5835,42.6306,9800.0
2011-11-29 13:00:00,54.33,54.4,54.23,54.37,11400.0,42.6071,42.662,42.5286,42.6384,11400.0
2011-11-29 13:30:00,54.35,54.35,54.15,54.18,28300.0,42.6228,42.6228,42.4659,42.4894,28300.0
2011-11-29 14:00:00,54.16,54.26,54.13,54.26,24700.0,42.4737,42.5522,42.4502,42.5522,24700.0
2011-11-29 14:30:00,54.28,54.39,54.24,54.34,27300.0,42.5679,42.6541,42.5365,42.6149,27300.0
2011-11-29 15:00:00,54.32,54.5,54.28,54.38,14800.0,42.5992,42.7404,42.5679,42.6463,14800.0
2011-11-29 15:30:00,54.42,54.46,54.17,54.2,59500.0,42.6776,42.709,42.4816,42.5051,59500.0
2011-11-30 09:30:00,55.62,56.01,55.56,55.94,237700.0,43.6187,43.9246,43.5717,43.8697,237700.0
2011-11-30 10:00:00,55.98,56.03,55.86,55.98,70400.0,43.901,43.9403,43.8069,43.901,70400.0
2011-11-30 10:30:00,55.95,56.19,55.95,56.19,46900.0,43.8775,44.0657,43.8775,44.0657,46900.0
2011-11-30 11:00:00,56.14,56.14,56.01,56.03,24200.0,44.0265,44.0265,43.9246,43.9403,24200.0
2011-11-30 11:30:00,56.03,56.12,55.98,56.01,16300.0,43.9403,44.0108,43.901,43.9246,16300.0
2011-11-30 12:00:00,56.01,56.06,55.97,56.03,35600.0,43.9246,43.9638,43.8932,43.9403,35600.0
2011-11-30 12:30:00,56.02,56.07,55.98,56.04,13200.0,43.9324,43.9716,43.901,43.9481,13200.0
2011-11-30 13:00:00,56.04,56.07,55.94,55.94,27900.0,43.9481,43.9716,43.8697,43.8697,27900.0
2011-11-30 13:30:00,55.95,55.99,55.88,55.92,23800.0,43.8775,43.9089,43.8226,43.854,23800.0
2011-11-30 14:00:00,55.9,56.01,55.88,55.98,21200.0,43.8383,43.9246,43.8226,43.901,21200.0
2011-11-30 14:30:00,55.97,56.04,55.89,55.99,63700.0,43.8932,43.9481,43.8305,43.9089,63700.0
2011-11-30 15:00:00,55.97,56.16,55.97,56.12,50000.0,43.8932,44.0422,43.8932,44.0108,50000.0
2011-11-30 15:30:00,56.1,56.51,56.1,56.42,110900.0,43.9951,44.3167,43.9951,44.2461,110900.0
2011-12-01 09:30:00,56.38,56.55,56.3,56.49,53600.0,44.2147,44.3481,44.152,44.301,53600.0
2011-12-01 10:00:00,56.56,56.65,56.44,56.58,53700.0,44.3559,44.4265,44.2618,44.3716,53700.0
2011-12-01 10:30:00,56.58,56.58,56.35,56.36,18500.0,44.3716,44.3716,44.1912,44.199,18500.0
2011-12-01 11:00:00,56.36,56.41,56.2,56.23,29800.0,44.199,44.2383,44.0736,44.0971,29800.0
2011-12-01 11:30:00,56.19,56.38,56.16,56.36,107200.0,44.0657,44.2147,44.0422,44.199,107200.0
2011-12-01 12:00:00,56.32,56.38,56.29,56.36,14000.0,44.1677,44.2147,44.1442,44.199,14000.0
2011-12-01 12:30:00,56.35,56.39,56.2,56.2,32000.0,44.1912,44.2226,44.0736,44.0736,32000.0
2011-12-01 13:00:00,56.19,56.38,56.19,56.36,18700.0,44.0657,44.2147,44.0657,44.199,18700.0
2011-12-01 13:30:00,56.37,56.57,56.36,56.57,14900.0,44.2069,44.3637,44.199,44.3637,14900.0
2011-12-01 14:00:00,56.56,56.56,56.43,56.49,19000.0,44.3559,44.3559,44.2539,44.301,19000.0
2011-12-01 14:30:00,56.5,56.55,56.42,56.46,15900.0,44.3088,44.3481,44.2461,44.2775,15900.0
2011-12-01 15:00:00,56.46,56.53,56.37,56.53,20300.0,44.2775,44.3324,44.2069,44.3324,20300.0
2011-12-01 15:30:00,56.53,56.53,56.31,56.42,31000.0,44.3324,44.3324,44.1598,44.2461,31000.0
2011-12-02 09:30:00,56.93,56.97,56.77,56.9,54300.0,44.6461,44.6774,44.5206,44.6225,54300.0
2011-12-02 10:00:00,56.86,57.11,56.86,57.07,20300.0,44.5912,44.7872,44.5912,44.7558,20300.0
2011-12-02 10:30:00,57.09,57.11,56.99,57.03,22600.0,44.7715,44.7872,44.6931,44.7245,22600.0
2011-12-02 11:00:00,57.0,57.05,56.79,56.9,11700.0,44.701,44.7402,44.5363,44.6225,11700.0
2011-12-02 11:30:00,56.92,56.95,56.63,56.73,46700.0,44.6382,44.6617,44.4108,44.4892,46700.0
2011-12-02 12:00:00,56.74,56.8,56.66,56.75,6600.0,44.4971,44.5441,44.4343,44.5049,6600.0
2011-12-02 12:30:00,56.75,56.85,56.71,56.82,139400.0,44.5049,44.5833,44.4735,44.5598,139400.0
2011-12-02 13:00:00,56.8,56.84,56.67,56.71,55200.0,44.5441,44.5755,44.4422,44.4735,55200.0
2011-12-02 13:30:00,56.71,56.79,56.67,56.73,15200.0,44.4735,44.5363,44.4422,44.4892,15200.0
2011-12-02 14:00:00,56.74,56.76,56.61,56.72,23700.0,44.4971,44.5127,44.3951,44.4814,23700.0
2011-12-02 14:30:00,56.71,56.72,56.57,56.59,27200.0,44.4735,44.4814,44.3637,44.3794,27200.0
2011-12-02 15:00:00,56.58,56.71,56.57,56.61,8900.0,44.3716,44.4735,44.3637,44.3951,8900.0
2011-12-02 15:30:00,56.59,56.67,56.44,56.46,44400.0,44.3794,44.4422,44.2618,44.2775,44400.0
2011-12-05 09:30:00,57.24,57.36,57.18,57.31,84000.0,44.8892,44.9833,44.8421,44.9441,84000.0
2011-12-05 10:00:00,57.27,57.43,57.21,57.41,37800.0,44.9127,45.0382,44.8656,45.0225,37800.0
2011-12-05 10:30:00,57.4,57.44,57.32,57.34,15300.0,45.0146,45.046,44.9519,44.9676,15300.0
2011-12-05 11:00:00,57.32,57.37,57.28,57.32,9400.0,44.9519,44.9911,44.9205,44.9519,9400.0
2011-12-05 11:30:00,57.33,57.34,57.28,57.29,28700.0,44.9597,44.9676,44.9205,44.9284,28700.0
2011-12-05 12:00:00,57.29,57.37,57.26,57.3,31600.0,44.9284,44.9911,44.9049,44.9362,31600.0
2011-12-05 12:30:00,57.31,57.44,57.31,57.42,9400.0,44.9441,45.046,44.9441,45.0303,9400.0
2011-12-05 13:00:00,57.4,57.4,57.33,57.33,8600.0,45.0146,45.0146,44.9597,44.9597,8600.0
2011-12-05 13:30:00,57.34,57.39,57.02,57.08,84800.0,44.9676,45.0068,44.7166,44.7637,84800.0
2011-12-05 14:00:00,57.04,57.05,56.9,57.0,31100.0,44.7323,44.7402,44.6225,44.701,31100.0
2011-12-05 14:30:00,56.98,57.06,56.92,57.06,20600.0,44.6853,44.748,44.6382,44.748,20600.0
2011-12-05 15:00:00,57.05,57.11,56.72,56.75,136100.0,44.7402,44.7872,44.4814,44.5049,136100.0
2011-12-05 15:30:00,56.78,57.07,56.72,57.06,102400.0,44.5284,44.7558,44.4814,44.748,102400.0
2011-12-06 09:30:00,57.05,57.15,56.88,56.99,97000.0,44.7402,44.8186,44.6068,44.6931,97000.0
2011-12-06 10:00:00,57.0,57.17,56.98,57.15,22000.0,44.701,44.8343,44.6853,44.8186,22000.0
2011-12-06 10:30:00,57.17,57.21,57.06,57.06,13300.0,44.8343,44.8656,44.748,44.748,13300.0
2011-12-06 11:00:00,57.07,57.11,57.02,57.04,13500.0,44.7558,44.7872,44.7166,44.7323,13500.0
2011-12-06 11:30:00,57.03,57.12,56.93,57.09,59600.0,44.7245,44.7951,44.6461,44.7715,59600.0
2011-12-06 12:00:00,57.06,57.13,57.02,57.05,12900.0,44.748,44.8029,44.7166,44.7402,12900.0
2011-12-06 12:30:00,57.06,57.11,57.02,57.07,13400.0,44.748,44.7872,44.7166,44.7558,13400.0
2011-12-06 13:00:00,57.07,57.2,57.0,57.18,32700.0,44.7558,44.8578,44.701,44.8421,32700.0
2011-12-06 13:30:00,57.19,57.2,57.11,57.12,16500.0,44.85,44.8578,44.7872,44.7951,16500.0
2011-12-06 14:00:00,57.12,57.19,57.07,57.16,173800.0,44.7951,44.85,44.7558,44.8264,173800.0
2011-12-06 14:30:00,57.17,57.45,57.17,57.4,23300.0,44.8343,45.0539,44.8343,45.0146,23300.0
2011-12-06 15:00:00,57.41,57.5,57.33,57.33,7300.0,45.0225,45.0931,44.9597,44.9597,7300.0
2011-12-06 15:30:00,57.34,57.38,57.15,57.15,59000.0,44.9676,44.999,44.8186,44.8186,59000.0
2011-12-07 09:30:00,56.88,56.93,56.68,56.85,144800.0,44.6068,44.6461,44.45,44.5833,144800.0
2011-12-07 10:00:00,56.85,56.85,56.64,56.7,42800.0,44.5833,44.5833,44.4186,44.4657,42800.0
2011-12-07 10:30:00,56.66,56.85,56.62,56.83,58000.0,44.4343,44.5833,44.4029,44.5676,58000.0
2011-12-07 11:00:00,56.83,57.0,56.83,56.97,23100.0,44.5676,44.701,44.5676,44.6774,23100.0
2011-12-07 11:30:00,56.99,57.04,56.97,57.01,12200.0,44.6931,44.7323,44.6774,44.7088,12200.0
2011-12-07 12:00:00,57.04,57.19,56.98,57.19,8200.0,44.7323,44.85,44.6853,44.85,8200.0
2011-12-07 12:30:00,57.17,57.24,57.15,57.21,12200.0,44.8343,44.8892,44.8186,44.8656,12200.0
2011-12-07 13:00:00,57.22,57.24,57.12,57.22,22000.0,44.8735,44.8892,44.7951,44.8735,22000.0
2011-12-07 13:30:00,57.22,57.24,57.08,57.15,172800.0,44.8735,44.8892,44.7637,44.8186,172800.0
2011-12-07 14:00:00,57.14,57.18,57.03,57.13,25500.0,44.8107,44.8421,44.7245,44.8029,25500.0
2011-12-07 14:30:00,57.14,57.16,56.95,57.01,132500.0,44.8107,44.8264,44.6617,44.7088,132500.0
2011-12-07 15:00:00,57.02,57.3,56.98,57.27,133500.0,44.7166,44.9362,44.6853,44.9127,133500.0
2011-12-07 15:30:00,57.29,57.6,57.23,57.35,297900.0,44.9284,45.1715,44.8813,44.9754,297900.0
2011-12-08 09:30:00,57.05,57.15,56.98,57.04,43900.0,44.7402,44.8186,44.6853,44.7323,43900.0
2011-12-08 10:00:00,57.04,57.08,56.78,56.84,67700.0,44.7323,44.7637,44.5284,44.5755,67700.0
2011-12-08 10:30:00,56.82,57.03,56.82,56.86,37000.0,44.5598,44.7245,44.5598,44.5912,37000.0
2011-12-08 11:00:00,56.85,56.86,56.64,56.68,54600.0,44.5833,44.5912,44.4186,44.45,54600.0
2011-12-08 11:30:00,56.69,56.72,56.52,56.69,18100.0,44.4578,44.4814,44.3245,44.4578,18100.0
2011-12-08 12:00:00,56.67,56.78,56.61,56.67,31100.0,44.4422,44.5284,44.3951,44.4422,31100.0
2011-12-08 12:30:00,56.67,56.68,56.58,56.62,12800.0,44.4422,44.45,44.3716,44.4029,12800.0
2011-12-08 13:00:00,56.62,56.62,56.36,56.47,66800.0,44.4029,44.4029,44.199,44.2853,66800.0
2011-12-08 13:30:00,56.44,56.52,56.41,56.52,29700.0,44.2618,44.3245,44.2383,44.3245,29700.0
2011-12-08 14:00:00,56.52,56.58,56.37,56.5,39200.0,44.3245,44.3716,44.2069,44.3088,39200.0
2011-12-08 14:30:00,56.5,56.54,56.31,56.37,60900.0,44.3088,44.3402,44.1598,44.2069,60900.0
2011-12-08 15:00:00,56.36,56.63,56.33,56.63,37500.0,44.199,44.4108,44.1755,44.4108,37500.0
2011-12-08 15:30:00,56.61,56.75,56.08,56.25,120200.0,44.3951,44.5049,43.9795,44.1128,120200.0
2011-12-09 09:30:00,56.52,56.86,56.44,56.76,41200.0,44.3245,44.5912,44.2618,44.5127,41200.0
2011-12-09 10:00:00,56.77,56.96,56.77,56.8,70200.0,44.5206,44.6696,44.5206,44.5441,70200.0
2011-12-09 10:30:00,56.83,56.92,56.74,56.87,36900.0,44.5676,44.6382,44.4971,44.599,36900.0
2011-12-09 11:00:00,56.91,57.06,56.91,57.06,53200.0,44.6304,44.748,44.6304,44.748,53200.0
2011-12-09 11:30:00,57.07,57.16,57.0,57.02,37600.0,44.7558,44.8264,44.701,44.7166,37600.0
2011-12-09 12:00:00,57.01,57.1,56.97,57.03,6600.0,44.7088,44.7794,44.6774,44.7245,6600.0
2011-12-09 12:30:00,57.02,57.12,57.02,57.06,5800.0,44.7166,44.7951,44.7166,44.748,5800.0
2011-12-09 13:00:00,57.07,57.16,57.01,57.15,14800.0,44.7558,44.8264,44.7088,44.8186,14800.0
2011-12-09 13:30:00,57.11,57.12,57.07,57.09,31900.0,44.7872,44.7951,44.7558,44.7715,31900.0
2011-12-09 14:00:00,57.09,57.17,57.04,57.13,12300.0,44.7715,44.8343,44.7323,44.8029,12300.0
2011-12-09 14:30:00,57.19,57.28,57.17,57.19,12000.0,44.85,44.9205,44.8343,44.85,12000.0
2011-12-09 15:00:00,57.19,57.21,57.08,57.2,38600.0,44.85,44.8656,44.7637,44.8578,38600.0
2011-12-09 15:30:00,57.19,57.26,57.09,57.12,53500.0,44.85,44.9049,44.7715,44.7951,53500.0
2011-12-12 09:30:00,56.6,56.64,56.32,56.37,78900.0,44.3873,44.4186,44.1677,44.2069,78900.0
2011-12-12 10:00:00,56.38,56.42,56.21,56.27,29100.0,44.2147,44.2461,44.0814,44.1285,29100.0
2011-12-12 10:30:00,56.23,56.29,56.2,56.25,9400.0,44.0971,44.1442,44.0736,44.1128,9400.0
2011-12-12 11:00:00,56.25,56.28,56.14,56.21,11000.0,44.1128,44.1363,44.0265,44.0814,11000.0
2011-12-12 11:30:00,56.19,56.22,55.88,55.96,17900.0,44.0657,44.0893,43.8226,43.8854,17900.0
2011-12-12 12:00:00,55.99,56.02,55.94,56.0,6600.0,43.9089,43.9324,43.8697,43.9167,6600.0
2011-12-12 12:30:00,55.99,56.06,55.99,56.02,35200.0,43.9089,43.9638,43.9089,43.9324,35200.0
2011-12-12 13:00:00,56.02,56.05,55.93,56.05,23700.0,43.9324,43.9559,43.8618,43.9559,23700.0
2011-12-12 13:30:00,56.02,56.09,56.02,56.05,24500.0,43.9324,43.9873,43.9324,43.9559,24500.0
2011-12-12 14:00:00,56.04,56.09,55.97,56.07,3500.0,43.9481,43.9873,43.8932,43.9716,3500.0
2011-12-12 14:30:00,56.04,56.08,55.95,56.02,10400.0,43.9481,43.9795,43.8775,43.9324,10400.0
2011-12-12 15:00:00,56.1,56.18,56.01,56.18,6100.0,43.9951,44.0579,43.9246,44.0579,6100.0
2011-12-12 15:30:00,56.15,56.36,56.14,56.32,41700.0,44.0344,44.199,44.0265,44.1677,41700.0
2011-12-13 09:30:00,56.68,56.92,56.64,56.85,58600.0,44.45,44.6382,44.4186,44.5833,58600.0
2011-12-13 10:00:00,56.88,56.95,56.71,56.71,65600.0,44.6068,44.6617,44.4735,44.4735,65600.0
2011-12-13 10:30:00,56.72,56.76,56.48,56.6,47200.0,44.4814,44.5127,44.2932,44.3873,47200.0
2011-12-13 11:00:00,56.56,56.58,56.38,56.57,143200.0,44.3559,44.3716,44.2147,44.3637,143200.0
2011-12-13 11:30:00,56.56,56.68,56.54,56.68,38600.0,44.3559,44.45,44.3402,44.45,38600.0
2011-12-13 12:00:00,56.66,56.69,56.58,56.6,10300.0,44.4343,44.4578,44.3716,44.3873,10300.0
2011-12-13 12:30:00,56.62,56.69,56.53,56.69,29300.0,44.4029,44.4578,44.3324,44.4578,29300.0
2011-12-13 13:00:00,56.67,56.69,56.57,56.62,14000.0,44.4422,44.4578,44.3637,44.4029,14000.0
2011-12-13 13:30:00,56.62,56.69,56.58,56.68,10500.0,44.4029,44.4578,44.3716,44.45,10500.0
2011-12-13 14:00:00,56.68,56.8,56.42,56.58,55700.0,44.45,44.5441,44.2461,44.3716,55700.0
2011-12-13 14:30:00,56.55,56.56,56.16,56.29,34700.0,44.3481,44.3559,44.0422,44.1442,34700.0
2011-12-13 15:00:00,56.27,56.36,55.91,55.94,65800.0,44.1285,44.199,43.8461,43.8697,65800.0
2011-12-13 15:30:00,55.93,55.97,55.67,55.94,116100.0,43.8618,43.8932,43.6579,43.8697,116100.0
2011-12-14 09:30:00,55.69,55.93,55.53,55.71,83600.0,43.6736,43.8618,43.5481,43.6893,83600.0
2011-12-14 10:00:00,55.67,55.67,55.41,55.6,27300.0,43.6579,43.6579,43.454,43.603,27300.0
2011-12-14 10:30:00,55.61,55.67,55.37,55.38,496300.0,43.6109,43.6579,43.4227,43.4305,496300.0
2011-12-14 11:00:00,55.41,55.46,55.31,55.35,735300.0,43.454,43.4932,43.3756,43.407,735300.0
2011-12-14 11:30:00,55.35,55.42,55.27,55.34,51000.0,43.407,43.4619,43.3442,43.3991,51000.0
2011-12-14 12:00:00,55.31,55.5,55.3,55.43,24900.0,43.3756,43.5246,43.3678,43.4697,24900.0
2011-12-14 12:30:00,55.44,55.57,55.43,55.5,63100.0,43.4776,43.5795,43.4697,43.5246,63100.0
2011-12-14 13:00:00,55.51,55.67,55.44,55.65,76200.0,43.5325,43.6579,43.4776,43.6422,76200.0
2011-12-14 13:30:00,55.67,55.69,55.44,55.47,41900.0,43.6579,43.6736,43.4776,43.5011,41900.0
2011-12-14 14:00:00,55.42,55.49,55.32,55.47,23900.0,43.4619,43.5168,43.3835,43.5011,23900.0
2011-12-14 14:30:00,55.46,55.46,55.24,55.29,39600.0,43.4932,43.4932,43.3207,43.3599,39600.0
2011-12-14 15:00:00,55.28,55.46,55.21,55.43,41100.0,43.3521,43.4932,43.2972,43.4697,41100.0
2011-12-14 15:30:00,55.44,55.51,55.31,55.36,59700.0,43.4776,43.5325,43.3756,43.4148,59700.0
2011-12-15 09:30:00,55.92,55.98,55.85,55.91,54700.0,43.854,43.901,43.7991,43.8461,54700.0
2011-12-15 10:00:00,56.0,56.02,55.7,55.74,104700.0,43.9167,43.9324,43.6815,43.7128,104700.0
2011-12-15 10:30:00,55.74,55.74,55.48,55.57,93700.0,43.7128,43.7128,43.5089,43.5795,93700.0
2011-12-15 11:00:00,55.59,55.72,55.55,55.72,10100.0,43.5952,43.6971,43.5638,43.6971,10100.0
2011-12-15 11:30:00,55.71,55.75,55.55,55.59,16400.0,43.6893,43.7207,43.5638,43.5952,16400.0
2011-12-15 12:00:00,55.61,55.8,55.61,55.79,21600.0,43.6109,43.7599,43.6109,43.752,21600.0
2011-12-15 12:30:00,55.77,55.8,55.64,55.66,59200.0,43.7364,43.7599,43.6344,43.6501,59200.0
2011-12-15 13:00:00,55.67,55.72,55.65,55.67,16200.0,43.6579,43.6971,43.6422,43.6579,16200.0
2011-12-15 13:30:00,55.68,55.73,55.56,55.63,14600.0,43.6658,43.705,43.5717,43.6266,14600.0
2011-12-15 14:00:00,55.64,55.69,55.59,55.6,13300.0,43.6344,43.6736,43.5952,43.603,13300.0
2011-12-15 14:30:00,55.58,55.59,55.51,55.56,10900.0,43.5874,43.5952,43.5325,43.5717,10900.0
2011-12-15 15:00:00,55.54,55.68,55.54,55.61,27400.0,43.556,43.6658,43.556,43.6109,27400.0
2011-12-15 15:30:00,55.6,55.68,55.46,55.53,109700.0,43.603,43.6658,43.4932,43.5481,109700.0
2011-12-16 09:30:00,55.94,56.01,55.82,55.95,41300.0,43.8697,43.9246,43.7756,43.8775,41300.0
2011-12-16 10:00:00,55.95,56.16,55.92,56.06,38300.0,43.8775,44.0422,43.854,43.9638,38300.0
2011-12-16 10:30:00,56.06,56.1,56.04,56.04,5700.0,43.9638,43.9951,43.9481,43.9481,5700.0
2011-12-16 11:00:00,56.08,56.08,55.97,55.98,26400.0,43.9795,43.9795,43.8932,43.901,26400.0
2011-12-16 11:30:00,56.0,56.01,55.73,55.74,47100.0,43.9167,43.9246,43.705,43.7128,47100.0
2011-12-16 12:00:00,55.73,55.76,55.69,55.71,14900.0,43.705,43.7285,43.6736,43.6893,14900.0
2011-12-16 12:30:00,55.67,55.67,55.5,55.61,18300.0,43.6579,43.6579,43.5246,43.6109,18300.0
2011-12-16 13:00:00,55.6,55.73,55.6,55.71,7900.0,43.603,43.705,43.603,43.6893,7900.0
2011-12-16 13:30:00,55.69,55.72,55.58,55.58,13900.0,43.6736,43.6971,43.5874,43.5874,13900.0
2011-12-16 14:00:00,55.62,55.63,55.54,55.55,87200.0,43.6187,43.6266,43.556,43.5638,87200.0
2011-12-16 14:30:00,55.55,55.7,55.53,55.65,10400.0,43.5638,43.6815,43.5481,43.6422,10400.0
2011-12-16 15:00:00,55.64,55.71,55.59,55.59,117300.0,43.6344,43.6893,43.5952,43.5952,117300.0
2011-12-16 15:30:00,55.61,55.73,55.59,55.64,122900.0,43.6109,43.705,43.5952,43.6344,122900.0
2011-12-19 09:30:00,55.81,55.89,55.72,55.75,53800.0,43.7677,43.8305,43.6971,43.7207,53800.0
2011-12-19 10:00:00,55.77,55.79,55.67,55.7,37400.0,43.7364,43.752,43.6579,43.6815,37400.0
2011-12-19 10:30:00,55.7,55.82,55.48,55.5,27000.0,43.6815,43.7756,43.5089,43.5246,27000.0
2011-12-19 11:00:00,55.51,55.52,55.33,55.44,18200.0,43.5325,43.5403,43.3913,43.4776,18200.0
2011-12-19 11:30:00,55.43,55.44,55.22,55.26,162800.0,43.4697,43.4776,43.305,43.3364,162800.0
2011-12-19 12:00:00,55.25,55.37,55.25,55.37,16900.0,43.3286,43.4227,43.3286,43.4227,16900.0
2011-12-19 12:30:00,55.31,55.37,55.28,55.37,20700.0,43.3756,43.4227,43.3521,43.4227,20700.0
2011-12-19 13:00:00,55.39,55.4,55.32,55.35,9900.0,43.4383,43.4462,43.3835,43.407,9900.0
2011-12-19 13:30:00,55.37,55.49,55.29,55.44,17000.0,43.4227,43.5168,43.3599,43.4776,17000.0
2011-12-19 14:00:00,55.4,55.44,55.32,55.33,8100.0,43.4462,43.4776,43.3835,43.3913,8100.0
2011-12-19 14:30:00,55.33,55.37,55.29,55.37,8600.0,43.3913,43.4227,43.3599,43.4227,8600.0
2011-12-19 15:00:00,55.37,55.37,54.98,54.99,44100.0,43.4227,43.4227,43.1168,43.1247,44100.0
2011-12-19 15:30:00,55.0,55.08,54.92,55.07,60600.0,43.1325,43.1952,43.0698,43.1874,60600.0
2011-12-20 09:30:00,55.89,56.27,55.89,56.19,38700.0,43.8305,44.1285,43.8305,44.0657,38700.0
2011-12-20 10:00:00,56.19,56.33,56.13,56.31,57600.0,44.0657,44.1755,44.0187,44.1598,57600.0
2011-12-20 10:30:00,56.33,56.4,56.28,56.33,32000.0,44.1755,44.2304,44.1363,44.1755,32000.0
2011-12-20 11:00:00,56.35,56.45,56.34,56.37,36300.0,44.1912,44.2696,44.1834,44.2069,36300.0
2011-12-20 11:30:00,56.38,56.47,56.32,56.37,54700.0,44.2147,44.2853,44.1677,44.2069,54700.0
2011-12-20 12:00:00,56.36,56.42,56.32,56.42,27900.0,44.199,44.2461,44.1677,44.2461,27900.0
2011-12-20 12:30:00,56.41,56.46,56.39,56.45,25000.0,44.2383,44.2775,44.2226,44.2696,25000.0
2011-12-20 13:00:00,56.46,56.63,56.46,56.54,20700.0,44.2775,44.4108,44.2775,44.3402,20700.0
2011-12-20 13:30:00,56.54,56.56,56.52,56.55,65800.0,44.3402,44.3559,44.3245,44.3481,65800.0
2011-12-20 14:00:00,56.56,56.56,56.48,56.55,20700.0,44.3559,44.3559,44.2932,44.3481,20700.0
2011-12-20 14:30:00,56.56,56.69,56.56,56.62,13200.0,44.3559,44.4578,44.3559,44.4029,13200.0
2011-12-20 15:00:00,56.63,56.69,56.61,56.65,8800.0,44.4108,44.4578,44.3951,44.4265,8800.0
2011-12-20 15:30:00,56.65,56.73,56.56,56.64,185200.0,44.4265,44.4892,44.3559,44.4186,185200.0
2011-12-21 09:30:00,56.58,56.63,56.29,56.33,43000.0,44.3716,44.4108,44.1442,44.1755,43000.0
2011-12-21 10:00:00,56.37,56.55,56.26,56.45,34500.0,44.2069,44.3481,44.1206,44.2696,34500.0
2011-12-21 10:30:00,56.45,56.53,56.34,56.36,8400.0,44.2696,44.3324,44.1834,44.199,8400.0
2011-12-21 11:00:00,56.36,56.36,56.24,56.3,29400.0,44.199,44.199,44.1049,44.152,29400.0
2011-12-21 11:30:00,56.29,56.33,56.25,56.29,17700.0,44.1442,44.1755,44.1128,44.1442,17700.0
2011-12-21 12:00:00,56.3,56.34,56.13,56.16,17400.0,44.152,44.1834,44.0187,44.0422,17400.0
2011-12-21 12:30:00,56.18,56.39,56.18,56.39,10200.0,44.0579,44.2226,44.0579,44.2226,10200.0
2011-12-21 13:00:00,56.37,56.44,56.36,56.39,3700.0,44.2069,44.2618,44.199,44.2226,3700.0
2011-12-21 13:30:00,56.37,56.49,56.3,56.48,15500.0,44.2069,44.301,44.152,44.2932,15500.0
2011-12-21 14:00:00,56.47,56.55,56.45,56.47,19800.0,44.2853,44.3481,44.2696,44.2853,19800.0
2011-12-21 14:30:00,56.49,56.6,56.41,56.56,25600.0,44.301,44.3873,44.2383,44.3559,25600.0
2011-12-21 15:00:00,56.56,56.72,56.52,56.66,23000.0,44.3559,44.4814,44.3245,44.4343,23000.0
2011-12-21 15:30:00,56.73,56.82,56.59,56.75,111200.0,44.4892,44.5598,44.3794,44.5049,111200.0
2011-12-22 09:30:00,56.58,56.75,56.48,56.7,19400.0,44.6412,44.7754,44.5623,44.7359,19400.0
2011-12-22 10:00:00,56.73,56.77,56.61,56.72,37200.0,44.7596,44.7911,44.6649,44.7517,37200.0
2011-12-22 10:30:00,56.73,56.73,56.57,56.67,29300.0,44.7596,44.7596,44.6333,44.7122,29300.0
2011-12-22 11:00:00,56.7,56.7,56.63,56.65,11500.0,44.7359,44.7359,44.6807,44.6965,11500.0
2011-12-22 11:30:00,56.66,56.72,56.62,56.7,5300.0,44.7044,44.7517,44.6728,44.7359,5300.0
2011-12-22 12:00:00,56.72,56.85,56.72,56.85,30800.0,44.7517,44.8543,44.7517,44.8543,30800.0
2011-12-22 12:30:00,56.84,56.87,56.8,56.82,117100.0,44.8464,44.87,44.8148,44.8306,117100.0
2011-12-22 13:00:00,56.82,56.87,56.78,56.86,56800.0,44.8306,44.87,44.799,44.8622,56800.0
2011-12-22 13:30:00,56.86,56.9,56.84,56.84,66100.0,44.8622,44.8937,44.8464,44.8464,66100.0
2011-12-22 14:00:00,56.83,56.89,56.8,56.87,104500.0,44.8385,44.8858,44.8148,44.87,104500.0
2011-12-22 14:30:00,56.87,56.9,56.76,56.78,88700.0,44.87,44.8937,44.7833,44.799,88700.0
2011-12-22 15:00:00,56.78,56.9,56.76,56.87,97500.0,44.799,44.8937,44.7833,44.87,97500.0
2011-12-22 15:30:00,56.88,56.9,56.79,56.87,120200.0,44.8779,44.8937,44.8069,44.87,120200.0
2011-12-23 09:30:00,57.07,57.11,56.93,57.04,14300.0,45.0278,45.0594,44.9174,45.0042,14300.0
2011-12-23 10:00:00,57.06,57.12,57.0,57.07,30500.0,45.02,45.0673,44.9726,45.0278,30500.0
2011-12-23 10:30:00,57.08,57.11,57.06,57.11,19700.0,45.0357,45.0594,45.02,45.0594,19700.0
2011-12-23 11:00:00,57.12,57.19,57.12,57.19,3100.0,45.0673,45.1225,45.0673,45.1225,3100.0
2011-12-23 11:30:00,57.22,57.24,57.22,57.24,12500.0,45.1462,45.162,45.1462,45.162,12500.0
2011-12-23 12:00:00,57.24,57.28,57.23,57.28,33000.0,45.162,45.1935,45.1541,45.1935,33000.0
2011-12-23 12:30:00,57.28,57.34,57.28,57.3,13400.0,45.1935,45.2409,45.1935,45.2093,13400.0
2011-12-23 13:00:00,57.31,57.31,57.25,57.27,4700.0,45.2172,45.2172,45.1699,45.1856,4700.0
2011-12-23 13:30:00,57.27,57.28,57.24,57.26,5600.0,45.1856,45.1935,45.162,45.1778,5600.0
2011-12-23 14:00:00,57.26,57.26,57.24,57.24,16300.0,45.1778,45.1778,45.162,45.162,16300.0
2011-12-23 14:30:00,57.24,57.25,57.24,57.24,5400.0,45.162,45.1699,45.162,45.162,5400.0
2011-12-23 15:00:00,57.24,57.26,57.22,57.23,11000.0,45.162,45.1778,45.1462,45.1541,11000.0
2011-12-23 15:30:00,57.23,57.43,57.23,57.41,20800.0,45.1541,45.3119,45.1541,45.2961,20800.0
2011-12-27 09:30:00,57.23,57.58,57.23,57.58,28100.0,45.1541,45.4302,45.1541,45.4302,28100.0
2011-12-27 10:00:00,57.58,57.61,57.52,57.58,34200.0,45.4302,45.4539,45.3829,45.4302,34200.0
2011-12-27 10:30:00,57.56,57.57,57.38,57.41,24000.0,45.4145,45.4223,45.2724,45.2961,24000.0
2011-12-27 11:00:00,57.41,57.47,57.41,57.47,640600.0,45.2961,45.3434,45.2961,45.3434,640600.0
2011-12-27 11:30:00,57.49,57.49,57.43,57.47,60100.0,45.3592,45.3592,45.3119,45.3434,60100.0
2011-12-27 12:00:00,57.48,57.51,57.48,57.5,21600.0,45.3513,45.375,45.3513,45.3671,21600.0
2011-12-27 12:30:00,57.5,57.5,57.45,57.45,9400.0,45.3671,45.3671,45.3277,45.3277,9400.0
2011-12-27 13:00:00,57.46,57.46,57.43,57.44,9200.0,45.3356,45.3356,45.3119,45.3198,9200.0
2011-12-27 13:30:00,57.45,57.52,57.44,57.52,41900.0,45.3277,45.3829,45.3198,45.3829,41900.0
2011-12-27 14:00:00,57.5,57.52,57.46,57.46,13700.0,45.3671,45.3829,45.3356,45.3356,13700.0
2011-12-27 14:30:00,57.47,57.51,57.43,57.49,51400.0,45.3434,45.375,45.3119,45.3592,51400.0
2011-12-27 15:00:00,57.49,57.5,57.47,57.47,7200.0,45.3592,45.3671,45.3434,45.3434,7200.0
2011-12-27 15:30:00,57.46,57.49,57.37,57.39,24500.0,45.3356,45.3592,45.2645,45.2803,24500.0
2011-12-28 09:30:00,57.4,57.4,57.08,57.1,24700.0,45.2882,45.2882,45.0357,45.0515,24700.0
2011-12-28 10:00:00,57.11,57.18,56.96,56.98,28700.0,45.0594,45.1146,44.9411,44.9568,28700.0
2011-12-28 10:30:00,56.96,57.03,56.9,56.97,20700.0,44.9411,44.9963,44.8937,44.9489,20700.0
2011-12-28 11:00:00,56.97,57.0,56.87,56.87,19900.0,44.9489,44.9726,44.87,44.87,19900.0
2011-12-28 11:30:00,56.87,56.87,56.75,56.82,9600.0,44.87,44.87,44.7754,44.8306,9600.0
2011-12-28 12:00:00,56.82,56.86,56.74,56.82,23400.0,44.8306,44.8622,44.7675,44.8306,23400.0
2011-12-28 12:30:00,56.84,56.85,56.75,56.75,10800.0,44.8464,44.8543,44.7754,44.7754,10800.0
2011-12-28 13:00:00,56.75,56.84,56.75,56.81,17400.0,44.7754,44.8464,44.7754,44.8227,17400.0
2011-12-28 13:30:00,56.83,56.9,56.82,56.9,17900.0,44.8385,44.8937,44.8306,44.8937,17900.0
2011-12-28 14:00:00,56.89,56.9,56.77,56.83,12900.0,44.8858,44.8937,44.7911,44.8385,12900.0
2011-12-28 14:30:00,56.83,56.84,56.75,56.79,12700.0,44.8385,44.8464,44.7754,44.8069,12700.0
2011-12-28 15:00:00,56.81,56.83,56.67,56.73,35200.0,44.8227,44.8385,44.7122,44.7596,35200.0
2011-12-28 15:30:00,56.68,56.77,56.66,56.75,48300.0,44.7201,44.7911,44.7044,44.7754,48300.0
2011-12-29 09:30:00,56.89,57.03,56.83,56.97,21000.0,44.8858,44.9963,44.8385,44.9489,21000.0
2011-12-29 10:00:00,57.0,57.11,56.98,57.11,130200.0,44.9726,45.0594,44.9568,45.0594,130200.0
2011-12-29 10:30:00,57.12,57.17,57.12,57.15,34600.0,45.0673,45.1067,45.0673,45.091,34600.0
2011-12-29 11:00:00,57.17,57.17,57.02,57.08,14500.0,45.1067,45.1067,44.9884,45.0357,14500.0
2011-12-29 11:30:00,57.09,57.21,57.09,57.21,8300.0,45.0436,45.1383,45.0436,45.1383,8300.0
2011-12-29 12:00:00,57.2,57.2,57.13,57.17,9600.0,45.1304,45.1304,45.0752,45.1067,9600.0
2011-12-29 12:30:00,57.15,57.17,57.12,57.17,5900.0,45.091,45.1067,45.0673,45.1067,5900.0
2011-12-29 13:00:00,57.18,57.22,57.14,57.16,16200.0,45.1146,45.1462,45.0831,45.0989,16200.0
2011-12-29 13:30:00,57.17,57.23,57.16,57.2,13500.0,45.1067,45.1541,45.0989,45.1304,13500.0
2011-12-29 14:00:00,57.22,57.22,57.19,57.2,18600.0,45.1462,45.1462,45.1225,45.1304,18600.0
2011-12-29 14:30:00,57.2,57.21,57.17,57.19,16400.0,45.1304,45.1383,45.1067,45.1225,16400.0
2011-12-29 15:00:00,57.2,57.28,57.2,57.25,9900.0,45.1304,45.1935,45.1304,45.1699,9900.0
2011-12-29 15:30:00,57.24,57.36,57.24,57.32,43300.0,45.162,45.2567,45.162,45.2251,43300.0
2011-12-30 09:30:00,57.24,57.33,57.22,57.32,22300.0,45.162,45.233,45.1462,45.2251,22300.0
2011-12-30 10:00:00,57.31,57.37,57.26,57.27,23000.0,45.2172,45.2645,45.1778,45.1856,23000.0
2011-12-30 10:30:00,57.28,57.32,57.25,57.28,8300.0,45.1935,45.2251,45.1699,45.1935,8300.0
2011-12-30 11:00:00,57.3,57.33,57.27,57.32,34400.0,45.2093,45.233,45.1856,45.2251,34400.0
2011-12-30 11:30:00,57.31,57.32,57.25,57.25,27500.0,45.2172,45.2251,45.1699,45.1699,27500.0
2011-12-30 12:00:00,57.25,57.25,57.22,57.23,6200.0,45.1699,45.1699,45.1462,45.1541,6200.0
2011-12-30 12:30:00,57.22,57.26,57.22,57.24,4000.0,45.1462,45.1778,45.1462,45.162,4000.0
2011-12-30 13:00:00,57.24,57.25,57.21,57.21,118500.0,45.162,45.1699,45.1383,45.1383,118500.0
2011-12-30 13:30:00,57.22,57.25,57.2,57.23,156300.0,45.1462,45.1699,45.1304,45.1541,156300.0
2011-12-30 14:00:00,57.23,57.23,57.08,57.11,158900.0,45.1541,45.1541,45.0357,45.0594,158900.0
2011-12-30 14:30:00,57.12,57.16,57.12,57.15,125400.0,45.0673,45.0989,45.0673,45.091,125400.0
2011-12-30 15:00:00,57.16,57.25,57.16,57.2,136400.0,45.0989,45.1699,45.0989,45.1304,136400.0
2011-12-30 15:30:00,57.21,57.22,57.06,57.06,248500.0,45.1383,45.1462,45.02,45.02,248500.0
2012-01-03 09:30:00,58.0,58.17,58.0,58.13,107100.0,45.7616,45.8957,45.7616,45.8642,107100.0
2012-01-03 10:00:00,58.1,58.3,58.1,58.23,82800.0,45.8405,45.9983,45.8405,45.9431,82800.0
2012-01-03 10:30:00,58.23,58.26,58.19,58.25,262500.0,45.9431,45.9667,45.9115,45.9589,262500.0
2012-01-03 11:00:00,58.26,58.28,58.23,58.25,58700.0,45.9667,45.9825,45.9431,45.9589,58700.0
2012-01-03 11:30:00,58.24,58.28,58.15,58.19,39300.0,45.951,45.9825,45.88,45.9115,39300.0
2012-01-03 12:00:00,58.19,58.21,58.14,58.16,48300.0,45.9115,45.9273,45.8721,45.8878,48300.0
2012-01-03 12:30:00,58.16,58.16,58.02,58.04,26900.0,45.8878,45.8878,45.7774,45.7932,26900.0
2012-01-03 13:00:00,58.04,58.1,58.04,58.07,6200.0,45.7932,45.8405,45.7932,45.8168,6200.0
2012-01-03 13:30:00,58.07,58.15,58.06,58.14,35400.0,45.8168,45.88,45.8089,45.8721,35400.0
2012-01-03 14:00:00,58.15,58.17,58.14,58.17,4500.0,45.88,45.8957,45.8721,45.8957,4500.0
2012-01-03 14:30:00,58.19,58.27,58.18,58.27,18300.0,45.9115,45.9746,45.9036,45.9746,18300.0
2012-01-03 15:00:00,58.26,58.26,58.13,58.16,92800.0,45.9667,45.9667,45.8642,45.8878,92800.0
2012-01-03 15:30:00,58.15,58.26,58.02,58.07,52300.0,45.88,45.9667,45.7774,45.8168,52300.0
2012-01-04 09:30:00,57.92,58.02,57.87,57.96,55400.0,45.6985,45.7774,45.659,45.7301,55400.0
2012-01-04 10:00:00,57.96,57.97,57.76,57.81,159200.0,45.7301,45.7379,45.5723,45.6117,159200.0
2012-01-04 10:30:00,57.77,57.83,57.71,57.83,110700.0,45.5801,45.6275,45.5328,45.6275,110700.0
2012-01-04 11:00:00,57.84,57.92,57.84,57.89,19900.0,45.6354,45.6985,45.6354,45.6748,19900.0
2012-01-04 11:30:00,57.89,58.01,57.89,57.97,34000.0,45.6748,45.7695,45.6748,45.7379,34000.0
2012-01-04 12:00:00,57.98,58.12,57.98,58.1,12600.0,45.7458,45.8563,45.7458,45.8405,12600.0
2012-01-04 12:30:00,58.09,58.13,58.06,58.13,4600.0,45.8326,45.8642,45.8089,45.8642,4600.0
2012-01-04 13:00:00,58.12,58.12,58.01,58.06,34000.0,45.8563,45.8563,45.7695,45.8089,34000.0
2012-01-04 13:30:00,58.06,58.17,58.05,58.16,17500.0,45.8089,45.8957,45.8011,45.8878,17500.0
2012-01-04 14:00:00,58.17,58.17,58.07,58.15,9300.0,45.8957,45.8957,45.8168,45.88,9300.0
2012-01-04 14:30:00,58.17,58.22,58.15,58.18,10300.0,45.8957,45.9352,45.88,45.9036,10300.0
2012-01-04 15:00:00,58.16,58.17,58.09,58.14,18400.0,45.8878,45.8957,45.8326,45.8721,18400.0
2012-01-04 15:30:00,58.14,58.23,58.13,58.16,36600.0,45.8721,45.9431,45.8642,45.8878,36600.0
2012-01-05 09:30:00,57.88,57.94,57.67,57.78,26400.0,45.6669,45.7143,45.5012,45.588,26400.0
2012-01-05 10:00:00,57.76,57.9,57.65,57.89,29500.0,45.5723,45.6827,45.4855,45.6748,29500.0
2012-01-05 10:30:00,57.9,57.91,57.74,57.74,25000.0,45.6827,45.6906,45.5565,45.5565,25000.0
2012-01-05 11:00:00,57.8,58.0,57.79,58.0,13400.0,45.6038,45.7616,45.5959,45.7616,13400.0
2012-01-05 11:30:00,58.02,58.08,58.0,58.02,5300.0,45.7774,45.8247,45.7616,45.7774,5300.0
2012-01-05 12:00:00,58.04,58.11,58.0,58.1,10500.0,45.7932,45.8484,45.7616,45.8405,10500.0
2012-01-05 12:30:00,58.08,58.22,58.05,58.22,10500.0,45.8247,45.9352,45.8011,45.9352,10500.0
2012-01-05 13:00:00,58.22,58.27,58.19,58.27,6200.0,45.9352,45.9746,45.9115,45.9746,6200.0
2012-01-05 13:30:00,58.32,58.39,58.29,58.32,101900.0,46.0141,46.0693,45.9904,46.0141,101900.0
2012-01-05 14:00:00,58.31,58.38,58.22,58.22,493900.0,46.0062,46.0614,45.9352,45.9352,493900.0
2012-01-05 14:30:00,58.23,58.26,58.22,58.22,42800.0,45.9431,45.9667,45.9352,45.9352,42800.0
2012-01-05 15:00:00,58.21,58.28,58.19,58.26,23000.0,45.9273,45.9825,45.9115,45.9667,23000.0
2012-01-05 15:30:00,58.25,58.33,58.2,58.28,36300.0,45.9589,46.022,45.9194,45.9825,36300.0
2012-01-06 09:30:00,58.3,58.31,57.93,58.0,479800.0,45.9983,46.0062,45.7064,45.7616,479800.0
2012-01-06 10:00:00,57.95,58.11,57.95,58.05,99400.0,45.7222,45.8484,45.7222,45.8011,99400.0
2012-01-06 10:30:00,58.06,58.21,58.05,58.1,68100.0,45.8089,45.9273,45.8011,45.8405,68100.0
2012-01-06 11:00:00,58.12,58.25,58.12,58.21,14400.0,45.8563,45.9589,45.8563,45.9273,14400.0
2012-01-06 11:30:00,58.22,58.3,58.21,58.25,22900.0,45.9352,45.9983,45.9273,45.9589,22900.0
2012-01-06 12:00:00,58.24,58.26,58.19,58.24,8800.0,45.951,45.9667,45.9115,45.951,8800.0
2012-01-06 12:30:00,58.25,58.26,58.12,58.16,26000.0,45.9589,45.9667,45.8563,45.8878,26000.0
2012-01-06 13:00:00,58.17,58.2,58.1,58.12,32500.0,45.8957,45.9194,45.8405,45.8563,32500.0
2012-01-06 13:30:00,58.13,58.27,58.08,58.23,30500.0,45.8642,45.9746,45.8247,45.9431,30500.0
2012-01-06 14:00:00,58.23,58.26,58.18,58.22,26700.0,45.9431,45.9667,45.9036,45.9352,26700.0
2012-01-06 14:30:00,58.24,58.25,58.17,58.17,17500.0,45.951,45.9589,45.8957,45.8957,17500.0
2012-01-06 15:00:00,58.18,58.2,58.12,58.15,15700.0,45.9036,45.9194,45.8563,45.88,15700.0
2012-01-06 15:30:00,58.15,58.2,58.07,58.13,48000.0,45.88,45.9194,45.8168,45.8642,48000.0
2012-01-09 09:30:00,58.27,58.27,58.1,58.17,330100.0,45.9746,45.9746,45.8405,45.8957,330100.0
2012-01-09 10:00:00,58.13,58.31,58.07,58.31,43800.0,45.8642,46.0062,45.8168,46.0062,43800.0
2012-01-09 10:30:00,58.29,58.29,58.11,58.13,18400.0,45.9904,45.9904,45.8484,45.8642,18400.0
2012-01-09 11:00:00,58.12,58.15,58.01,58.1,17700.0,45.8563,45.88,45.7695,45.8405,17700.0
2012-01-09 11:30:00,58.1,58.18,58.06,58.11,29000.0,45.8405,45.9036,45.8089,45.8484,29000.0
2012-01-09 12:00:00,58.12,58.2,58.09,58.2,18000.0,45.8563,45.9194,45.8326,45.9194,18000.0
2012-01-09 12:30:00,58.18,58.22,58.18,58.19,19200.0,45.9036,45.9352,45.9036,45.9115,19200.0
2012-01-09 13:00:00,58.2,58.23,58.19,58.23,10200.0,45.9194,45.9431,45.9115,45.9431,10200.0
2012-01-09 13:30:00,58.21,58.24,58.17,58.23,28900.0,45.9273,45.951,45.8957,45.9431,28900.0
2012-01-09 14:00:00,58.24,58.28,58.23,58.27,84000.0,45.951,45.9825,45.9431,45.9746,84000.0
2012-01-09 14:30:00,58.27,58.33,58.22,58.24,125800.0,45.9746,46.022,45.9352,45.951,125800.0
2012-01-09 15:00:00,58.25,58.29,58.22,58.26,40300.0,45.9589,45.9904,45.9352,45.9667,40300.0
2012-01-09 15:30:00,58.25,58.3,58.23,58.23,94300.0,45.9589,45.9983,45.9431,45.9431,94300.0
2012-01-10 09:30:00,58.9,58.9,58.72,58.73,46000.0,46.4717,46.4717,46.3297,46.3376,46000.0
2012-01-10 10:00:00,58.82,58.92,58.79,58.81,56100.0,46.4086,46.4875,46.3849,46.4007,56100.0
2012-01-10 10:30:00,58.81,58.87,58.75,58.8,61400.0,46.4007,46.448,46.3534,46.3928,61400.0
2012-01-10 11:00:00,58.79,58.82,58.7,58.8,209100.0,46.3849,46.4086,46.3139,46.3928,209100.0
2012-01-10 11:30:00,58.8,58.81,58.74,58.75,24700.0,46.3928,46.4007,46.3455,46.3534,24700.0
2012-01-10 12:00:00,58.75,58.76,58.58,58.58,97000.0,46.3534,46.3612,46.2192,46.2192,97000.0
2012-01-10 12:30:00,58.59,58.65,58.59,58.65,8600.0,46.2271,46.2745,46.2271,46.2745,8600.0
2012-01-10 13:00:00,58.65,58.66,58.59,58.61,46700.0,46.2745,46.2823,46.2271,46.2429,46700.0
2012-01-10 13:30:00,58.62,58.7,58.62,58.65,23100.0,46.2508,46.3139,46.2508,46.2745,23100.0
2012-01-10 14:00:00,58.65,58.71,58.63,58.68,15700.0,46.2745,46.3218,46.2587,46.2981,15700.0
2012-01-10 14:30:00,58.69,58.73,58.67,58.72,16700.0,46.306,46.3376,46.2902,46.3297,16700.0
2012-01-10 15:00:00,58.71,58.72,58.64,58.66,11000.0,46.3218,46.3297,46.2666,46.2823,11000.0
2012-01-10 15:30:00,58.66,58.66,58.58,58.66,48000.0,46.2823,46.2823,46.2192,46.2823,48000.0
2012-01-11 09:30:00,58.37,58.58,58.37,58.41,71400.0,46.0535,46.2192,46.0535,46.0851,71400.0
2012-01-11 10:00:00,58.36,58.54,58.35,58.52,22600.0,46.0456,46.1877,46.0378,46.1719,22600.0
2012-01-11 10:30:00,58.52,58.63,58.49,58.5,37000.0,46.1719,46.2587,46.1482,46.1561,37000.0
2012-01-11 11:00:00,58.53,58.53,58.44,58.46,9600.0,46.1798,46.1798,46.1088,46.1245,9600.0
2012-01-11 11:30:00,58.44,58.58,58.44,58.51,33400.0,46.1088,46.2192,46.1088,46.164,33400.0
2012-01-11 12:00:00,58.54,58.56,58.47,58.52,12000.0,46.1877,46.2034,46.1324,46.1719,12000.0
2012-01-11 12:30:00,58.51,58.54,58.5,58.51,5000.0,46.164,46.1877,46.1561,46.164,5000.0
2012-01-11 13:00:00,58.54,58.59,58.53,58.59,15100.0,46.1877,46.2271,46.1798,46.2271,15100.0
2012-01-11 13:30:00,58.6,58.65,58.56,58.56,27300.0,46.235,46.2745,46.2034,46.2034,27300.0
2012-01-11 14:00:00,58.58,58.6,58.49,58.53,38100.0,46.2192,46.235,46.1482,46.1798,38100.0
2012-01-11 14:30:00,58.54,58.62,58.54,58.58,23400.0,46.1877,46.2508,46.1877,46.2192,23400.0
2012-01-11 15:00:00,58.58,58.74,58.57,58.74,10600.0,46.2192,46.3455,46.2113,46.3455,10600.0
2012-01-11 15:30:00,58.72,58.74,58.66,58.66,48300.0,46.3297,46.3455,46.2823,46.2823,48300.0
2012-01-12 09:30:00,58.85,58.88,58.66,58.73,18600.0,46.4323,46.4559,46.2823,46.3376,18600.0
2012-01-12 10:00:00,58.72,58.72,58.46,58.52,50300.0,46.3297,46.3297,46.1245,46.1719,50300.0
2012-01-12 10:30:00,58.52,58.54,58.39,58.47,90100.0,46.1719,46.1877,46.0693,46.1324,90100.0
2012-01-12 11:00:00,58.47,58.56,58.47,58.54,26200.0,46.1324,46.2034,46.1324,46.1877,26200.0
2012-01-12 11:30:00,58.54,58.61,58.5,58.57,134800.0,46.1877,46.2429,46.1561,46.2113,134800.0
2012-01-12 12:00:00,58.56,58.63,58.56,58.62,5500.0,46.2034,46.2587,46.2034,46.2508,5500.0
2012-01-12 12:30:00,58.62,58.69,58.61,58.68,51800.0,46.2508,46.306,46.2429,46.2981,51800.0
2012-01-12 13:00:00,58.7,58.75,58.68,58.68,44800.0,46.3139,46.3534,46.2981,46.2981,44800.0
2012-01-12 13:30:00,58.69,58.7,58.6,58.68,45200.0,46.306,46.3139,46.235,46.2981,45200.0
2012-01-12 14:00:00,58.68,58.71,58.61,58.66,44800.0,46.2981,46.3218,46.2429,46.2823,44800.0
2012-01-12 14:30:00,58.65,58.78,58.65,58.74,40800.0,46.2745,46.377,46.2745,46.3455,40800.0
2012-01-12 15:00:00,58.75,58.79,58.71,58.77,26300.0,46.3534,46.3849,46.3218,46.3691,26300.0
2012-01-12 15:30:00,58.79,58.84,58.73,58.78,40000.0,46.3849,46.4244,46.3376,46.377,40000.0
2012-01-13 09:30:00,58.35,58.35,58.17,58.27,32200.0,46.0378,46.0378,45.8957,45.9746,32200.0
2012-01-13 10:00:00,58.28,58.3,57.98,58.11,53300.0,45.9825,45.9983,45.7458,45.8484,53300.0
2012-01-13 10:30:00,58.12,58.22,58.07,58.21,63300.0,45.8563,45.9352,45.8168,45.9273,63300.0
2012-01-13 11:00:00,58.2,58.33,58.2,58.32,77200.0,45.9194,46.022,45.9194,46.0141,77200.0
2012-01-13 11:30:00,58.33,58.4,58.32,58.32,6400.0,46.022,46.0772,46.0141,46.0141,6400.0
2012-01-13 12:00:00,58.3,58.3,58.22,58.22,6500.0,45.9983,45.9983,45.9352,45.9352,6500.0
2012-01-13 12:30:00,58.22,58.26,58.17,58.26,4200.0,45.9352,45.9667,45.8957,45.9667,4200.0
2012-01-13 13:00:00,58.25,58.25,58.11,58.15,23800.0,45.9589,45.9589,45.8484,45.88,23800.0
2012-01-13 13:30:00,58.15,58.3,58.12,58.29,66400.0,45.88,45.9983,45.8563,45.9904,66400.0
2012-01-13 14:00:00,58.29,58.34,58.24,58.32,150700.0,45.9904,46.0299,45.951,46.0141,150700.0
2012-01-13 14:30:00,58.34,58.36,58.3,58.35,16200.0,46.0299,46.0456,45.9983,46.0378,16200.0
2012-01-13 15:00:00,58.37,58.49,58.36,58.46,38600.0,46.0535,46.1482,46.0456,46.1245,38600.0
2012-01-13 15:30:00,58.46,58.52,58.45,58.51,62900.0,46.1245,46.1719,46.1167,46.164,62900.0
2012-01-17 09:30:00,58.99,59.12,58.92,59.01,173100.0,46.5427,46.6453,46.4875,46.5585,173100.0
2012-01-17 10:00:00,59.01,59.01,58.89,58.98,48600.0,46.5585,46.5585,46.4638,46.5348,48600.0
2012-01-17 10:30:00,58.97,59.01,58.87,58.92,45800.0,46.5269,46.5585,46.448,46.4875,45800.0
2012-01-17 11:00:00,58.95,59.01,58.92,58.98,118300.0,46.5112,46.5585,46.4875,46.5348,118300.0
2012-01-17 11:30:00,59.0,59.02,58.97,59.0,27100.0,46.5506,46.5664,46.5269,46.5506,27100.0
2012-01-17 12:00:00,58.99,59.03,58.97,59.01,28100.0,46.5427,46.5743,46.5269,46.5585,28100.0
2012-01-17 12:30:00,58.99,58.99,58.87,58.92,12800.0,46.5427,46.5427,46.448,46.4875,12800.0
2012-01-17 13:00:00,58.93,58.95,58.92,58.93,19300.0,46.4954,46.5112,46.4875,46.4954,19300.0
2012-01-17 13:30:00,58.91,58.94,58.87,58.92,8100.0,46.4796,46.5033,46.448,46.4875,8100.0
2012-01-17 14:00:00,58.91,58.93,58.88,58.88,30100.0,46.4796,46.4954,46.4559,46.4559,30100.0
2012-01-17 14:30:00,58.87,58.88,58.68,58.72,13700.0,46.448,46.4559,46.2981,46.3297,13700.0
2012-01-17 15:00:00,58.71,58.73,58.58,58.68,23700.0,46.3218,46.3376,46.2192,46.2981,23700.0
2012-01-17 15:30:00,58.68,58.73,58.64,58.7,35500.0,46.2981,46.3376,46.2666,46.3139,35500.0
2012-01-18 09:30:00,58.7,58.91,58.61,58.88,48500.0,46.3139,46.4796,46.2429,46.4559,48500.0
2012-01-18 10:00:00,58.89,59.05,58.89,59.02,68400.0,46.4638,46.5901,46.4638,46.5664,68400.0
2012-01-18 10:30:00,59.03,59.1,58.99,59.03,39700.0,46.5743,46.6295,46.5427,46.5743,39700.0
2012-01-18 11:00:00,59.03,59.09,58.99,59.0,20000.0,46.5743,46.6216,46.5427,46.5506,20000.0
2012-01-18 11:30:00,59.01,59.07,58.95,58.98,13800.0,46.5585,46.6058,46.5112,46.5348,13800.0
2012-01-18 12:00:00,59.0,59.18,59.0,59.18,6700.0,46.5506,46.6926,46.5506,46.6926,6700.0
2012-01-18 12:30:00,59.2,59.21,59.16,59.19,5400.0,46.7084,46.7163,46.6768,46.7005,5400.0
2012-01-18 13:00:00,59.2,59.2,59.15,59.18,7600.0,46.7084,46.7084,46.669,46.6926,7600.0
2012-01-18 13:30:00,59.19,59.24,59.11,59.11,47600.0,46.7005,46.74,46.6374,46.6374,47600.0
2012-01-18 14:00:00,59.11,59.26,59.11,59.26,6600.0,46.6374,46.7557,46.6374,46.7557,6600.0
2012-01-18 14:30:00,59.25,59.25,59.18,59.22,9100.0,46.7479,46.7479,46.6926,46.7242,9100.0
2012-01-18 15:00:00,59.23,59.35,59.22,59.31,18500.0,46.7321,46.8268,46.7242,46.7952,18500.0
2012-01-18 15:30:00,59.29,59.33,59.24,59.32,99200.0,46.7794,46.811,46.74,46.8031,99200.0
2012-01-19 09:30:00,59.54,59.54,59.43,59.52,249100.0,46.9767,46.9767,46.8899,46.9609,249100.0
2012-01-19 10:00:00,59.5,59.5,59.33,59.47,31200.0,46.9451,46.9451,46.811,46.9214,31200.0
2012-01-19 10:30:00,59.47,59.57,59.46,59.49,32400.0,46.9214,47.0003,46.9135,46.9372,32400.0
2012-01-19 11:00:00,59.51,59.61,59.5,59.61,9300.0,46.953,47.0319,46.9451,47.0319,9300.0
2012-01-19 11:30:00,59.61,59.63,59.57,59.63,24100.0,47.0319,47.0477,47.0003,47.0477,24100.0
2012-01-19 12:00:00,59.62,59.63,59.54,59.55,41200.0,47.0398,47.0477,46.9767,46.9845,41200.0
2012-01-19 12:30:00,59.53,59.55,59.49,59.54,10700.0,46.9688,46.9845,46.9372,46.9767,10700.0
2012-01-19 13:00:00,59.52,59.61,59.52,59.61,5100.0,46.9609,47.0319,46.9609,47.0319,5100.0
2012-01-19 13:30:00,59.61,59.61,59.54,59.54,180200.0,47.0319,47.0319,46.9767,46.9767,180200.0
2012-01-19 14:00:00,59.54,59.62,59.53,59.58,19300.0,46.9767,47.0398,46.9688,47.0082,19300.0
2012-01-19 14:30:00,59.57,59.57,59.47,59.47,32400.0,47.0003,47.0003,46.9214,46.9214,32400.0
2012-01-19 15:00:00,59.48,59.59,59.48,59.56,39400.0,46.9293,47.0161,46.9293,46.9924,39400.0
2012-01-19 15:30:00,59.55,59.59,59.49,59.59,100800.0,46.9845,47.0161,46.9372,47.0161,100800.0
2012-01-20 09:30:00,59.5,59.56,59.4,59.49,28100.0,46.9451,46.9924,46.8662,46.9372,28100.0
2012-01-20 10:00:00,59.44,59.49,59.38,59.48,11000.0,46.8978,46.9372,46.8504,46.9293,11000.0
2012-01-20 10:30:00,59.51,59.53,59.43,59.44,7600.0,46.953,46.9688,46.8899,46.8978,7600.0
2012-01-20 11:00:00,59.44,59.45,59.38,59.41,16500.0,46.8978,46.9057,46.8504,46.8741,16500.0
2012-01-20 11:30:00,59.37,59.43,59.35,59.42,2900.0,46.8425,46.8899,46.8268,46.882,2900.0
2012-01-20 12:00:00,59.44,59.5,59.42,59.48,10700.0,46.8978,46.9451,46.882,46.9293,10700.0
2012-01-20 12:30:00,59.49,59.53,59.48,59.51,6600.0,46.9372,46.9688,46.9293,46.953,6600.0
2012-01-20 13:00:00,59.52,59.59,59.5,59.57,41100.0,46.9609,47.0161,46.9451,47.0003,41100.0
2012-01-20 13:30:00,59.57,59.57,59.51,59.51,18500.0,47.0003,47.0003,46.953,46.953,18500.0
2012-01-20 14:00:00,59.52,59.53,59.46,59.48,11900.0,46.9609,46.9688,46.9135,46.9293,11900.0
2012-01-20 14:30:00,59.47,59.51,59.43,59.51,29800.0,46.9214,46.953,46.8899,46.953,29800.0
2012-01-20 15:00:00,59.51,59.58,59.51,59.57,26500.0,46.953,47.0082,46.953,47.0003,26500.0
2012-01-20 15:30:00,59.57,59.69,59.54,59.69,36000.0,47.0003,47.095,46.9767,47.095,36000.0
2012-01-23 09:30:00,59.69,59.91,59.63,59.89,52200.0,47.095,47.2686,47.0477,47.2528,52200.0
2012-01-23 10:00:00,59.88,59.95,59.85,59.86,8600.0,47.2449,47.3001,47.2212,47.2291,8600.0
2012-01-23 10:30:00,59.86,59.89,59.8,59.83,128100.0,47.2291,47.2528,47.1818,47.2055,128100.0
2012-01-23 11:00:00,59.83,59.83,59.67,59.72,155600.0,47.2055,47.2055,47.0792,47.1187,155600.0
2012-01-23 11:30:00,59.71,59.74,59.56,59.57,177000.0,47.1108,47.1345,46.9924,47.0003,177000.0
2012-01-23 12:00:00,59.57,59.57,59.42,59.51,129500.0,47.0003,47.0003,46.882,46.953,129500.0
2012-01-23 12:30:00,59.52,59.54,59.49,59.5,48700.0,46.9609,46.9767,46.9372,46.9451,48700.0
2012-01-23 13:00:00,59.52,59.57,59.51,59.57,36500.0,46.9609,47.0003,46.953,47.0003,36500.0
2012-01-23 13:30:00,59.56,59.62,59.53,59.62,20800.0,46.9924,47.0398,46.9688,47.0398,20800.0
2012-01-23 14:00:00,59.61,59.63,59.58,59.62,8600.0,47.0319,47.0477,47.0082,47.0398,8600.0
2012-01-23 14:30:00,59.62,59.67,59.52,59.67,14800.0,47.0398,47.0792,46.9609,47.0792,14800.0
2012-01-23 15:00:00,59.63,59.74,59.62,59.69,17100.0,47.0477,47.1345,47.0398,47.095,17100.0
2012-01-23 15:30:00,59.73,59.78,59.68,59.68,21900.0,47.1266,47.166,47.0871,47.0871,21900.0
2012-01-24 09:30:00,59.28,59.37,59.23,59.29,240100.0,46.7715,46.8425,46.7321,46.7794,240100.0
2012-01-24 10:00:00,59.3,59.43,59.27,59.36,173200.0,46.7873,46.8899,46.7636,46.8346,173200.0
2012-01-24 10:30:00,59.36,59.49,59.33,59.44,16600.0,46.8346,46.9372,46.811,46.8978,16600.0
2012-01-24 11:00:00,59.44,59.51,59.4,59.5,88100.0,46.8978,46.953,46.8662,46.9451,88100.0
2012-01-24 11:30:00,59.51,59.51,59.41,59.44,70100.0,46.953,46.953,46.8741,46.8978,70100.0
2012-01-24 12:00:00,59.44,59.49,59.42,59.43,31200.0,46.8978,46.9372,46.882,46.8899,31200.0
2012-01-24 12:30:00,59.43,59.5,59.42,59.5,40900.0,46.8899,46.9451,46.882,46.9451,40900.0
2012-01-24 13:00:00,59.49,59.49,59.39,59.4,35200.0,46.9372,46.9372,46.8583,46.8662,35200.0
2012-01-24 13:30:00,59.4,59.46,59.37,59.45,28900.0,46.8662,46.9135,46.8425,46.9057,28900.0
2012-01-24 14:00:00,59.45,59.51,59.44,59.49,40500.0,46.9057,46.953,46.8978,46.9372,40500.0
2012-01-24 14:30:00,59.49,59.53,59.44,59.47,37000.0,46.9372,46.9688,46.8978,46.9214,37000.0
2012-01-24 15:00:00,59.46,59.54,59.46,59.53,29400.0,46.9135,46.9767,46.9135,46.9688,29400.0
2012-01-24 15:30:00,59.53,59.53,59.44,59.52,95700.0,46.9688,46.9688,46.8978,46.9609,95700.0
2012-01-25 09:30:00,59.51,59.51,59.32,59.34,35900.0,46.953,46.953,46.8031,46.8189,35900.0
2012-01-25 10:00:00,59.34,59.46,59.34,59.43,13500.0,46.8189,46.9135,46.8189,46.8899,13500.0
2012-01-25 10:30:00,59.41,59.45,59.36,59.45,12400.0,46.8741,46.9057,46.8346,46.9057,12400.0
2012-01-25 11:00:00,59.45,59.55,59.45,59.51,18700.0,46.9057,46.9845,46.9057,46.953,18700.0
2012-01-25 11:30:00,59.51,59.53,59.46,59.48,8200.0,46.953,46.9688,46.9135,46.9293,8200.0
2012-01-25 12:00:00,59.48,59.6,59.38,59.52,23500.0,46.9293,47.024,46.8504,46.9609,23500.0
2012-01-25 12:30:00,59.51,59.68,59.44,59.6,94700.0,46.953,47.0871,46.8978,47.024,94700.0
2012-01-25 13:00:00,59.59,59.89,59.59,59.89,76500.0,47.0161,47.2528,47.0161,47.2528,76500.0
2012-01-25 13:30:00,59.85,59.99,59.85,59.99,155400.0,47.2212,47.3317,47.2212,47.3317,155400.0
2012-01-25 14:00:00,59.93,59.93,59.75,59.78,172500.0,47.2844,47.2844,47.1423,47.166,172500.0
2012-01-25 14:30:00,59.79,59.97,59.79,59.91,82200.0,47.1739,47.3159,47.1739,47.2686,82200.0
2012-01-25 15:00:00,59.89,60.04,59.84,60.04,41200.0,47.2528,47.3712,47.2134,47.3712,41200.0
2012-01-25 15:30:00,60.02,60.17,60.02,60.04,272700.0,47.3554,47.4737,47.3554,47.3712,272700.0
2012-01-26 09:30:00,60.34,60.36,60.18,60.34,61400.0,47.6079,47.6236,47.4816,47.6079,61400.0
2012-01-26 10:00:00,60.26,60.29,60.11,60.12,33300.0,47.5447,47.5684,47.4264,47.4343,33300.0
2012-01-26 10:30:00,60.13,60.14,59.93,59.93,64500.0,47.4422,47.4501,47.2844,47.2844,64500.0
2012-01-26 11:00:00,59.91,60.03,59.91,60.01,28600.0,47.2686,47.3633,47.2686,47.3475,28600.0
2012-01-26 11:30:00,60.0,60.04,59.95,59.96,35000.0,47.3396,47.3712,47.3001,47.308,35000.0
2012-01-26 12:00:00,59.93,59.97,59.85,59.91,11000.0,47.2844,47.3159,47.2212,47.2686,11000.0
2012-01-26 12:30:00,59.93,59.96,59.91,59.96,3100.0,47.2844,47.308,47.2686,47.308,3100.0
2012-01-26 13:00:00,59.98,60.0,59.94,59.94,8000.0,47.3238,47.3396,47.2923,47.2923,8000.0
2012-01-26 13:30:00,59.93,59.94,59.77,59.84,32900.0,47.2844,47.2923,47.1581,47.2134,32900.0
2012-01-26 14:00:00,59.81,59.83,59.66,59.74,22600.0,47.1897,47.2055,47.0713,47.1345,22600.0
2012-01-26 14:30:00,59.73,59.79,59.67,59.71,6700.0,47.1266,47.1739,47.0792,47.1108,6700.0
2012-01-26 15:00:00,59.71,59.72,59.54,59.55,93300.0,47.1108,47.1187,46.9767,46.9845,93300.0
2012-01-26 15:30:00,59.55,59.77,59.54,59.77,46900.0,46.9845,47.1581,46.9767,47.1581,46900.0
2012-01-27 09:30:00,59.48,59.77,59.48,59.75,40500.0,46.9293,47.1581,46.9293,47.1423,40500.0
2012-01-27 10:00:00,59.72,59.73,59.55,59.67,30500.0,47.1187,47.1266,46.9845,47.0792,30500.0
2012-01-27 10:30:00,59.67,59.72,59.51,59.6,41600.0,47.0792,47.1187,46.953,47.024,41600.0
2012-01-27 11:00:00,59.62,59.68,59.6,59.64,43800.0,47.0398,47.0871,47.024,47.0556,43800.0
2012-01-27 11:30:00,59.64,59.64,59.47,59.57,58900.0,47.0556,47.0556,46.9214,47.0003,58900.0
2012-01-27 12:00:00,59.58,59.62,59.45,59.53,36700.0,47.0082,47.0398,46.9057,46.9688,36700.0
2012-01-27 12:30:00,59.52,59.57,59.44,59.45,13200.0,46.9609,47.0003,46.8978,46.9057,13200.0
2012-01-27 13:00:00,59.47,59.59,59.44,59.54,32000.0,46.9214,47.0161,46.8978,46.9767,32000.0
2012-01-27 13:30:00,59.54,59.63,59.54,59.61,7600.0,46.9767,47.0477,46.9767,47.0319,7600.0
2012-01-27 14:00:00,59.62,59.62,59.55,59.57,20800.0,47.0398,47.0398,46.9845,47.0003,20800.0
2012-01-27 14:30:00,59.57,59.68,59.57,59.65,7400.0,47.0003,47.0871,47.0003,47.0634,7400.0
2012-01-27 15:00:00,59.68,59.79,59.64,59.77,8100.0,47.0871,47.1739,47.0556,47.1581,8100.0
2012-01-27 15:30:00,59.76,59.81,59.65,59.65,59500.0,47.1502,47.1897,47.0634,47.0634,59500.0
2012-01-30 09:30:00,59.09,59.17,59.0,59.1,30600.0,46.6216,46.6847,46.5506,46.6295,30600.0
2012-01-30 10:00:00,59.1,59.12,58.96,59.03,32200.0,46.6295,46.6453,46.519,46.5743,32200.0
2012-01-30 10:30:00,59.02,59.2,59.02,59.16,32800.0,46.5664,46.7084,46.5664,46.6768,32800.0
2012-01-30 11:00:00,59.18,59.29,59.18,59.27,31700.0,46.6926,46.7794,46.6926,46.7636,31700.0
2012-01-30 11:30:00,59.26,59.3,59.22,59.25,39700.0,46.7557,46.7873,46.7242,46.7479,39700.0
2012-01-30 12:00:00,59.26,59.32,59.26,59.31,30300.0,46.7557,46.8031,46.7557,46.7952,30300.0
2012-01-30 12:30:00,59.32,59.32,59.24,59.27,45700.0,46.8031,46.8031,46.74,46.7636,45700.0
2012-01-30 13:00:00,59.3,59.33,59.22,59.33,105700.0,46.7873,46.811,46.7242,46.811,105700.0
2012-01-30 13:30:00,59.33,59.48,59.33,59.45,26200.0,46.811,46.9293,46.811,46.9057,26200.0
2012-01-30 14:00:00,59.43,59.54,59.41,59.5,40900.0,46.8899,46.9767,46.8741,46.9451,40900.0
2012-01-30 14:30:00,59.51,59.57,59.48,59.48,5300.0,46.953,47.0003,46.9293,46.9293,5300.0
2012-01-30 15:00:00,59.49,59.53,59.45,59.53,11100.0,46.9372,46.9688,46.9057,46.9688,11100.0
2012-01-30 15:30:00,59.54,59.55,59.4,59.54,37000.0,46.9767,46.9845,46.8662,46.9767,37000.0
2012-01-31 09:30:00,59.86,59.88,59.68,59.76,293700.0,47.2291,47.2449,47.0871,47.1502,293700.0
2012-01-31 10:00:00,59.76,59.77,59.49,59.61,277600.0,47.1502,47.1581,46.9372,47.0319,277600.0
2012-01-31 10:30:00,59.6,59.61,59.35,59.38,25000.0,47.024,47.0319,46.8268,46.8504,25000.0
2012-01-31 11:00:00,59.38,59.41,59.25,59.32,26500.0,46.8504,46.8741,46.7479,46.8031,26500.0
2012-01-31 11:30:00,59.29,59.34,59.22,59.3,32300.0,46.7794,46.8189,46.7242,46.7873,32300.0
2012-01-31 12:00:00,59.31,59.39,59.29,59.37,53000.0,46.7952,46.8583,46.7794,46.8425,53000.0
2012-01-31 12:30:00,59.37,59.42,59.37,59.38,21900.0,46.8425,46.882,46.8425,46.8504,21900.0
2012-01-31 13:00:00,59.38,59.49,59.38,59.48,49000.0,46.8504,46.9372,46.8504,46.9293,49000.0
2012-01-31 13:30:00,59.44,59.44,59.33,59.35,39400.0,46.8978,46.8978,46.811,46.8268,39400.0
2012-01-31 14:00:00,59.35,59.51,59.32,59.47,70100.0,46.8268,46.953,46.8031,46.9214,70100.0
2012-01-31 14:30:00,59.48,59.5,59.41,59.48,50600.0,46.9293,46.9451,46.8741,46.9293,50600.0
2012-01-31 15:00:00,59.48,59.55,59.42,59.52,82700.0,46.9293,46.9845,46.882,46.9609,82700.0
2012-01-31 15:30:00,59.51,59.54,59.43,59.48,119900.0,46.953,46.9767,46.8899,46.9293,119900.0
2012-02-01 09:30:00,59.92,59.97,59.84,59.89,62500.0,47.2765,47.3159,47.2134,47.2528,62500.0
2012-02-01 10:00:00,59.91,60.13,59.85,60.09,40100.0,47.2686,47.4422,47.2212,47.4106,40100.0
2012-02-01 10:30:00,60.08,60.1,60.04,60.1,64900.0,47.4027,47.4185,47.3712,47.4185,64900.0
2012-02-01 11:00:00,60.11,60.12,60.02,60.08,15000.0,47.4264,47.4343,47.3554,47.4027,15000.0
2012-02-01 11:30:00,60.07,60.14,60.05,60.08,15500.0,47.3948,47.4501,47.379,47.4027,15500.0
2012-02-01 12:00:00,60.07,60.18,60.07,60.15,9500.0,47.3948,47.4816,47.3948,47.4579,9500.0
2012-02-01 12:30:00,60.15,60.18,60.13,60.15,75200.0,47.4579,47.4816,47.4422,47.4579,75200.0
2012-02-01 13:00:00,60.14,60.23,60.14,60.18,65300.0,47.4501,47.5211,47.4501,47.4816,65300.0
2012-02-01 13:30:00,60.18,60.24,60.09,60.11,18300.0,47.4816,47.529,47.4106,47.4264,18300.0
2012-02-01 14:00:00,60.11,60.13,60.08,60.13,6300.0,47.4264,47.4422,47.4027,47.4422,6300.0
2012-02-01 14:30:00,60.12,60.14,60.06,60.1,18500.0,47.4343,47.4501,47.3869,47.4185,18500.0
2012-02-01 15:00:00,60.12,60.17,60.02,60.03,21800.0,47.4343,47.4737,47.3554,47.3633,21800.0
2012-02-01 15:30:00,60.02,60.05,59.86,59.91,45500.0,47.3554,47.379,47.2291,47.2686,45500.0
2012-02-02 09:30:00,60.05,60.12,59.92,60.0,19100.0,47.379,47.4343,47.2765,47.3396,19100.0
2012-02-02 10:00:00,60.02,60.1,60.01,60.03,20000.0,47.3554,47.4185,47.3475,47.3633,20000.0
2012-02-02 10:30:00,60.02,60.15,60.02,60.08,44700.0,47.3554,47.4579,47.3554,47.4027,44700.0
2012-02-02 11:00:00,60.1,60.11,60.04,60.05,6400.0,47.4185,47.4264,47.3712,47.379,6400.0
2012-02-02 11:30:00,60.02,60.03,59.93,59.96,8700.0,47.3554,47.3633,47.2844,47.308,8700.0
2012-02-02 12:00:00,59.98,59.99,59.84,59.9,18000.0,47.3238,47.3317,47.2134,47.2607,18000.0
2012-02-02 12:30:00,59.89,59.92,59.8,59.92,7800.0,47.2528,47.2765,47.1818,47.2765,7800.0
2012-02-02 13:00:00,59.93,59.95,59.89,59.89,8100.0,47.2844,47.3001,47.2528,47.2528,8100.0
2012-02-02 13:30:00,59.88,60.01,59.88,59.98,46700.0,47.2449,47.3475,47.2449,47.3238,46700.0
2012-02-02 14:00:00,59.97,60.0,59.96,59.99,19900.0,47.3159,47.3396,47.308,47.3317,19900.0
2012-02-02 14:30:00,60.01,60.03,59.95,59.99,12800.0,47.3475,47.3633,47.3001,47.3317,12800.0
2012-02-02 15:00:00,60.0,60.03,59.98,60.01,10800.0,47.3396,47.3633,47.3238,47.3475,10800.0
2012-02-02 15:30:00,60.0,60.06,59.96,59.97,37900.0,47.3396,47.3869,47.308,47.3159,37900.0
2012-02-03 09:30:00,60.62,60.62,60.49,60.62,48900.0,47.8288,47.8288,47.7262,47.8288,48900.0
2012-02-03 10:00:00,60.63,60.76,60.61,60.68,19600.0,47.8367,47.9392,47.8209,47.8761,19600.0
2012-02-03 10:30:00,60.69,60.77,60.69,60.7,13300.0,47.884,47.9471,47.884,47.8919,13300.0
2012-02-03 11:00:00,60.68,60.77,60.65,60.76,22600.0,47.8761,47.9471,47.8524,47.9392,22600.0
2012-02-03 11:30:00,60.75,60.77,60.7,60.71,32200.0,47.9313,47.9471,47.8919,47.8998,32200.0
2012-02-03 12:00:00,60.69,60.77,60.69,60.75,50800.0,47.884,47.9471,47.884,47.9313,50800.0
2012-02-03 12:30:00,60.75,60.81,60.72,60.77,67800.0,47.9313,47.9787,47.9077,47.9471,67800.0
2012-02-03 13:00:00,60.77,60.79,60.75,60.76,31600.0,47.9471,47.9629,47.9313,47.9392,31600.0
2012-02-03 13:30:00,60.76,60.76,60.72,60.73,38800.0,47.9392,47.9392,47.9077,47.9156,38800.0
2012-02-03 14:00:00,60.74,60.79,60.74,60.77,31700.0,47.9235,47.9629,47.9235,47.9471,31700.0
2012-02-03 14:30:00,60.78,60.78,60.75,60.78,43000.0,47.955,47.955,47.9313,47.955,43000.0
2012-02-03 15:00:00,60.78,60.78,60.7,60.72,15500.0,47.955,47.955,47.8919,47.9077,15500.0
2012-02-03 15:30:00,60.73,60.84,60.68,60.77,78500.0,47.9156,48.0024,47.8761,47.9471,78500.0
2012-02-06 09:30:00,60.58,60.69,60.53,60.68,39900.0,47.7972,47.884,47.7578,47.8761,39900.0
2012-02-06 10:00:00,60.66,60.72,60.65,60.67,8700.0,47.8603,47.9077,47.8524,47.8682,8700.0
2012-02-06 10:30:00,60.65,60.67,60.58,60.67,16800.0,47.8524,47.8682,47.7972,47.8682,16800.0
2012-02-06 11:00:00,60.67,60.75,60.66,60.72,21600.0,47.8682,47.9313,47.8603,47.9077,21600.0
2012-02-06 11:30:00,60.73,60.77,60.71,60.75,38200.0,47.9156,47.9471,47.8998,47.9313,38200.0
2012-02-06 12:00:00,60.76,60.76,60.71,60.72,9300.0,47.9392,47.9392,47.8998,47.9077,9300.0
2012-02-06 12:30:00,60.72,60.8,60.71,60.79,11600.0,47.9077,47.9708,47.8998,47.9629,11600.0
2012-02-06 13:00:00,60.79,60.79,60.76,60.77,28700.0,47.9629,47.9629,47.9392,47.9471,28700.0
2012-02-06 13:30:00,60.79,60.8,60.73,60.74,3800.0,47.9629,47.9708,47.9156,47.9235,3800.0
2012-02-06 14:00:00,60.74,60.79,60.74,60.78,1900.0,47.9235,47.9629,47.9235,47.955,1900.0
2012-02-06 14:30:00,60.79,60.81,60.78,60.8,13700.0,47.9629,47.9787,47.955,47.9708,13700.0
2012-02-06 15:00:00,60.79,60.84,60.79,60.82,10200.0,47.9629,48.0024,47.9629,47.9866,10200.0
2012-02-06 15:30:00,60.82,60.9,60.8,60.88,48900.0,47.9866,48.0497,47.9708,48.0339,48900.0
2012-02-07 09:30:00,60.73,60.81,60.59,60.64,174600.0,47.9156,47.9787,47.8051,47.8446,174600.0
2012-02-07 10:00:00,60.65,60.74,60.53,60.7,64900.0,47.8524,47.9235,47.7578,47.8919,64900.0
2012-02-07 10:30:00,60.72,60.92,60.71,60.92,20900.0,47.9077,48.0655,47.8998,48.0655,20900.0
2012-02-07 11:00:00,60.92,61.03,60.91,61.03,67500.0,48.0655,48.1523,48.0576,48.1523,67500.0
2012-02-07 11:30:00,61.03,61.03,60.94,60.96,46600.0,48.1523,48.1523,48.0812,48.097,46600.0
2012-02-07 12:00:00,60.98,61.03,60.98,60.99,4500.0,48.1128,48.1523,48.1128,48.1207,4500.0
2012-02-07 12:30:00,60.98,61.03,60.98,61.02,68500.0,48.1128,48.1523,48.1128,48.1444,68500.0
2012-02-07 13:00:00,61.03,61.07,60.95,60.99,54400.0,48.1523,48.1838,48.0891,48.1207,54400.0
2012-02-07 13:30:00,60.99,61.06,60.97,61.04,27200.0,48.1207,48.1759,48.1049,48.1601,27200.0
2012-02-07 14:00:00,61.05,61.06,60.98,60.98,19100.0,48.168,48.1759,48.1128,48.1128,19100.0
2012-02-07 14:30:00,60.99,61.04,60.93,60.95,13900.0,48.1207,48.1601,48.0734,48.0891,13900.0
2012-02-07 15:00:00,60.95,61.13,60.94,61.11,25500.0,48.0891,48.2312,48.0812,48.2154,25500.0
2012-02-07 15:30:00,61.12,61.12,61.0,61.02,57800.0,48.2233,48.2233,48.1286,48.1444,57800.0
2012-02-08 09:30:00,61.07,61.17,61.02,61.15,51900.0,48.1838,48.2627,48.1444,48.2469,51900.0
2012-02-08 10:00:00,61.15,61.19,61.13,61.13,22100.0,48.2469,48.2785,48.2312,48.2312,22100.0
2012-02-08 10:30:00,61.13,61.14,61.02,61.07,27300.0,48.2312,48.239,48.1444,48.1838,27300.0
2012-02-08 11:00:00,61.07,61.09,60.82,60.88,86800.0,48.1838,48.1996,47.9866,48.0339,86800.0
2012-02-08 11:30:00,60.87,60.94,60.8,60.93,39300.0,48.026,48.0812,47.9708,48.0734,39300.0
2012-02-08 12:00:00,60.93,60.98,60.92,60.97,10800.0,48.0734,48.1128,48.0655,48.1049,10800.0
2012-02-08 12:30:00,60.96,61.04,60.96,61.03,17700.0,48.097,48.1601,48.097,48.1523,17700.0
2012-02-08 13:00:00,61.02,61.05,60.98,61.05,26700.0,48.1444,48.168,48.1128,48.168,26700.0
2012-02-08 13:30:00,61.08,61.08,61.03,61.03,30500.0,48.1917,48.1917,48.1523,48.1523,30500.0
2012-02-08 14:00:00,61.03,61.12,61.02,61.1,6200.0,48.1523,48.2233,48.1444,48.2075,6200.0
2012-02-08 14:30:00,61.1,61.2,61.09,61.17,14700.0,48.2075,48.2864,48.1996,48.2627,14700.0
2012-02-08 15:00:00,61.14,61.17,61.13,61.16,28900.0,48.239,48.2627,48.2312,48.2548,28900.0
2012-02-08 15:30:00,61.17,61.2,61.13,61.2,39600.0,48.2627,48.2864,48.2312,48.2864,39600.0
2012-02-09 09:30:00,61.28,61.35,61.19,61.29,33200.0,48.3495,48.4047,48.2785,48.3574,33200.0
2012-02-09 10:00:00,61.28,61.28,61.03,61.05,11000.0,48.3495,48.3495,48.1523,48.168,11000.0
2012-02-09 10:30:00,61.03,61.19,60.99,61.18,29400.0,48.1523,48.2785,48.1207,48.2706,29400.0
2012-02-09 11:00:00,61.18,61.23,61.16,61.16,14600.0,48.2706,48.3101,48.2548,48.2548,14600.0
2012-02-09 11:30:00,61.17,61.29,61.11,61.28,15800.0,48.2627,48.3574,48.2154,48.3495,15800.0
2012-02-09 12:00:00,61.29,61.36,61.27,61.27,23800.0,48.3574,48.4126,48.3416,48.3416,23800.0
2012-02-09 12:30:00,61.27,61.35,61.26,61.33,5600.0,48.3416,48.4047,48.3337,48.389,5600.0
2012-02-09 13:00:00,61.35,61.4,61.3,61.38,30500.0,48.4047,48.4442,48.3653,48.4284,30500.0
2012-02-09 13:30:00,61.39,61.39,61.32,61.35,3000.0,48.4363,48.4363,48.3811,48.4047,3000.0
2012-02-09 14:00:00,61.34,61.37,61.32,61.36,4500.0,48.3968,48.4205,48.3811,48.4126,4500.0
2012-02-09 14:30:00,61.36,61.39,61.32,61.32,37900.0,48.4126,48.4363,48.3811,48.3811,37900.0
2012-02-09 15:00:00,61.32,61.36,61.27,61.32,85600.0,48.3811,48.4126,48.3416,48.3811,85600.0
2012-02-09 15:30:00,61.3,61.33,61.23,61.27,18600.0,48.3653,48.389,48.3101,48.3416,18600.0
2012-02-10 09:30:00,60.77,60.87,60.72,60.74,97700.0,47.9471,48.026,47.9077,47.9235,97700.0
2012-02-10 10:00:00,60.71,60.79,60.67,60.77,84100.0,47.8998,47.9629,47.8682,47.9471,84100.0
2012-02-10 10:30:00,60.78,60.82,60.72,60.82,42000.0,47.955,47.9866,47.9077,47.9866,42000.0
2012-02-10 11:00:00,60.82,60.86,60.79,60.79,20200.0,47.9866,48.0181,47.9629,47.9629,20200.0
2012-02-10 11:30:00,60.77,60.87,60.77,60.83,8300.0,47.9471,48.026,47.9471,47.9945,8300.0
2012-02-10 12:00:00,60.83,60.86,60.78,60.79,5700.0,47.9945,48.0181,47.955,47.9629,5700.0
2012-02-10 12:30:00,60.81,60.87,60.8,60.86,5700.0,47.9787,48.026,47.9708,48.0181,5700.0
2012-02-10 13:00:00,60.86,60.86,60.78,60.78,21900.0,48.0181,48.0181,47.955,47.955,21900.0
2012-02-10 13:30:00,60.78,60.78,60.66,60.66,28700.0,47.955,47.955,47.8603,47.8603,28700.0
2012-02-10 14:00:00,60.67,60.75,60.67,60.74,14200.0,47.8682,47.9313,47.8682,47.9235,14200.0
2012-02-10 14:30:00,60.74,60.76,60.72,60.73,7900.0,47.9235,47.9392,47.9077,47.9156,7900.0
2012-02-10 15:00:00,60.73,60.73,60.62,60.71,43000.0,47.9156,47.9156,47.8288,47.8998,43000.0
2012-02-10 15:30:00,60.73,60.88,60.71,60.85,61900.0,47.9156,48.0339,47.8998,48.0102,61900.0
2012-02-13 09:30:00,61.3,61.34,61.19,61.25,23900.0,48.3653,48.3968,48.2785,48.3258,23900.0
2012-02-13 10:00:00,61.24,61.28,61.14,61.16,5100.0,48.3179,48.3495,48.239,48.2548,5100.0
2012-02-13 10:30:00,61.17,61.21,61.08,61.21,17600.0,48.2627,48.2943,48.1917,48.2943,17600.0
2012-02-13 11:00:00,61.21,61.24,61.19,61.21,7600.0,48.2943,48.3179,48.2785,48.2943,7600.0
2012-02-13 11:30:00,61.21,61.26,61.19,61.24,6400.0,48.2943,48.3337,48.2785,48.3179,6400.0
2012-02-13 12:00:00,61.26,61.26,61.22,61.22,2700.0,48.3337,48.3337,48.3022,48.3022,2700.0
2012-02-13 12:30:00,61.2,61.24,61.15,61.23,7300.0,48.2864,48.3179,48.2469,48.3101,7300.0
2012-02-13 13:00:00,61.26,61.32,61.26,61.28,26300.0,48.3337,48.3811,48.3337,48.3495,26300.0
2012-02-13 13:30:00,61.28,61.34,61.27,61.3,13200.0,48.3495,48.3968,48.3416,48.3653,13200.0
2012-02-13 14:00:00,61.31,61.36,61.3,61.34,7600.0,48.3732,48.4126,48.3653,48.3968,7600.0
2012-02-13 14:30:00,61.34,61.4,61.33,61.37,10800.0,48.3968,48.4442,48.389,48.4205,10800.0
2012-02-13 15:00:00,61.37,61.37,61.32,61.36,10600.0,48.4205,48.4205,48.3811,48.4126,10600.0
2012-02-13 15:30:00,61.35,61.36,61.26,61.31,22400.0,48.4047,48.4126,48.3337,48.3732,22400.0
2012-02-14 09:30:00,61.18,61.2,61.12,61.13,154700.0,48.2706,48.2864,48.2233,48.2312,154700.0
2012-02-14 10:00:00,61.11,61.12,60.98,61.07,8300.0,48.2154,48.2233,48.1128,48.1838,8300.0
2012-02-14 10:30:00,61.05,61.1,60.97,61.04,32300.0,48.168,48.2075,48.1049,48.1601,32300.0
2012-02-14 11:00:00,61.04,61.11,61.01,61.11,8800.0,48.1601,48.2154,48.1365,48.2154,8800.0
2012-02-14 11:30:00,61.13,61.18,61.11,61.12,18800.0,48.2312,48.2706,48.2154,48.2233,18800.0
2012-02-14 12:00:00,61.12,61.14,61.06,61.08,13100.0,48.2233,48.239,48.1759,48.1917,13100.0
2012-02-14 12:30:00,61.08,61.1,60.99,60.99,15800.0,48.1917,48.2075,48.1207,48.1207,15800.0
2012-02-14 13:00:00,60.99,60.99,60.92,60.97,18900.0,48.1207,48.1207,48.0655,48.1049,18900.0
2012-02-14 13:30:00,60.96,61.04,60.96,60.99,40500.0,48.097,48.1601,48.097,48.1207,40500.0
2012-02-14 14:00:00,61.01,61.03,60.88,60.88,17200.0,48.1365,48.1523,48.0339,48.0339,17200.0
2012-02-14 14:30:00,60.87,60.92,60.83,60.92,27900.0,48.026,48.0655,47.9945,48.0655,27900.0
2012-02-14 15:00:00,60.92,61.01,60.81,60.85,28500.0,48.0655,48.1365,47.9787,48.0102,28500.0
2012-02-14 15:30:00,60.82,61.26,60.82,61.26,48500.0,47.9866,48.3337,47.9866,48.3337,48500.0
2012-02-15 09:30:00,61.46,61.5,61.29,61.38,75800.0,48.4915,48.5231,48.3574,48.4284,75800.0
2012-02-15 10:00:00,61.4,61.43,61.27,61.34,31300.0,48.4442,48.4679,48.3416,48.3968,31300.0
2012-02-15 10:30:00,61.36,61.42,61.33,61.35,23900.0,48.4126,48.46,48.389,48.4047,23900.0
2012-02-15 11:00:00,61.34,61.42,61.33,61.37,10200.0,48.3968,48.46,48.389,48.4205,10200.0
2012-02-15 11:30:00,61.42,61.49,61.4,61.46,6100.0,48.46,48.5152,48.4442,48.4915,6100.0
2012-02-15 12:00:00,61.48,61.48,61.4,61.4,11100.0,48.5073,48.5073,48.4442,48.4442,11100.0
2012-02-15 12:30:00,61.4,61.4,61.09,61.11,33200.0,48.4442,48.4442,48.1996,48.2154,33200.0
2012-02-15 13:00:00,61.07,61.13,60.96,61.12,25200.0,48.1838,48.2312,48.097,48.2233,25200.0
2012-02-15 13:30:00,61.14,61.15,61.01,61.15,33100.0,48.239,48.2469,48.1365,48.2469,33100.0
2012-02-15 14:00:00,61.16,61.18,60.93,61.08,21600.0,48.2548,48.2706,48.0734,48.1917,21600.0
2012-02-15 14:30:00,61.07,61.07,60.86,60.86,17200.0,48.1838,48.1838,48.0181,48.0181,17200.0
2012-02-15 15:00:00,60.87,60.9,60.78,60.82,18500.0,48.026,48.0497,47.955,47.9866,18500.0
2012-02-15 15:30:00,60.83,60.98,60.81,60.89,46700.0,47.9945,48.1128,47.9787,48.0418,46700.0
2012-02-16 09:30:00,60.85,60.93,60.76,60.89,36300.0,48.0102,48.0734,47.9392,48.0418,36300.0
2012-02-16 10:00:00,60.9,61.06,60.87,61.04,71000.0,48.0497,48.1759,48.026,48.1601,71000.0
2012-02-16 10:30:00,61.08,61.09,61.0,61.0,26700.0,48.1917,48.1996,48.1286,48.1286,26700.0
2012-02-16 11:00:00,61.0,61.12,60.98,61.12,9500.0,48.1286,48.2233,48.1128,48.2233,9500.0
2012-02-16 11:30:00,61.1,61.35,61.07,61.33,24400.0,48.2075,48.4047,48.1838,48.389,24400.0
2012-02-16 12:00:00,61.33,61.41,61.3,61.39,19500.0,48.389,48.4521,48.3653,48.4363,19500.0
2012-02-16 12:30:00,61.38,61.4,61.33,61.4,5900.0,48.4284,48.4442,48.389,48.4442,5900.0
2012-02-16 13:00:00,61.4,61.52,61.4,61.48,20200.0,48.4442,48.5389,48.4442,48.5073,20200.0
2012-02-16 13:30:00,61.53,61.57,61.49,61.53,22700.0,48.5468,48.5783,48.5152,48.5468,22700.0
2012-02-16 14:00:00,61.53,61.54,61.49,61.53,9300.0,48.5468,48.5546,48.5152,48.5468,9300.0
2012-02-16 14:30:00,61.53,61.58,61.51,61.54,15800.0,48.5468,48.5862,48.531,48.5546,15800.0
2012-02-16 15:00:00,61.56,61.56,61.47,61.52,470900.0,48.5704,48.5704,48.4994,48.5389,470900.0
2012-02-16 15:30:00,61.52,61.59,61.49,61.52,39900.0,48.5389,48.5941,48.5152,48.5389,39900.0
2012-02-17 09:30:00,61.74,61.78,61.62,61.68,39000.0,48.7124,48.744,48.6178,48.6651,39000.0
2012-02-17 10:00:00,61.65,61.69,61.6,61.69,15700.0,48.6414,48.673,48.602,48.673,15700.0
2012-02-17 10:30:00,61.65,61.66,61.59,61.61,10500.0,48.6414,48.6493,48.5941,48.6099,10500.0
2012-02-17 11:00:00,61.59,61.59,61.53,61.57,6600.0,48.5941,48.5941,48.5468,48.5783,6600.0
2012-02-17 11:30:00,61.59,61.64,61.58,61.6,11600.0,48.5941,48.6335,48.5862,48.602,11600.0
2012-02-17 12:00:00,61.59,61.62,61.57,61.59,5400.0,48.5941,48.6178,48.5783,48.5941,5400.0
2012-02-17 12:30:00,61.6,61.62,61.59,61.6,3000.0,48.602,48.6178,48.5941,48.602,3000.0
2012-02-17 13:00:00,61.59,61.66,61.59,61.64,12600.0,48.5941,48.6493,48.5941,48.6335,12600.0
2012-02-17 13:30:00,61.64,61.68,61.64,61.66,4000.0,48.6335,48.6651,48.6335,48.6493,4000.0
2012-02-17 14:00:00,61.68,61.7,61.67,61.68,3300.0,48.6651,48.6809,48.6572,48.6651,3300.0
2012-02-17 14:30:00,61.71,61.71,61.69,61.7,9400.0,48.6888,48.6888,48.673,48.6809,9400.0
2012-02-17 15:00:00,61.7,61.78,61.68,61.78,417200.0,48.6809,48.744,48.6651,48.744,417200.0
2012-02-17 15:30:00,61.78,61.79,61.7,61.72,325000.0,48.744,48.7519,48.6809,48.6967,325000.0
2012-02-21 09:30:00,61.88,61.92,61.75,61.78,34700.0,48.8229,48.8545,48.7203,48.744,34700.0
2012-02-21 10:00:00,61.78,61.87,61.78,61.86,10900.0,48.744,48.815,48.744,48.8071,10900.0
2012-02-21 10:30:00,61.88,62.04,61.88,62.04,23500.0,48.8229,48.9491,48.8229,48.9491,23500.0
2012-02-21 11:00:00,62.04,62.04,62.01,62.03,8500.0,48.9491,48.9491,48.9255,48.9413,8500.0
2012-02-21 11:30:00,62.03,62.04,61.99,62.0,17300.0,48.9413,48.9491,48.9097,48.9176,17300.0
2012-02-21 12:00:00,62.0,62.09,62.0,62.03,21500.0,48.9176,48.9886,48.9176,48.9413,21500.0
2012-02-21 12:30:00,62.03,62.04,62.0,62.01,34700.0,48.9413,48.9491,48.9176,48.9255,34700.0
2012-02-21 13:00:00,62.0,62.04,61.99,62.03,15300.0,48.9176,48.9491,48.9097,48.9413,15300.0
2012-02-21 13:30:00,62.03,62.06,61.94,61.94,43700.0,48.9413,48.9649,48.8702,48.8702,43700.0
2012-02-21 14:00:00,61.96,61.97,61.84,61.87,17300.0,48.886,48.8939,48.7913,48.815,17300.0
2012-02-21 14:30:00,61.88,61.88,61.69,61.74,15800.0,48.8229,48.8229,48.673,48.7124,15800.0
2012-02-21 15:00:00,61.74,61.81,61.71,61.75,24500.0,48.7124,48.7677,48.6888,48.7203,24500.0
2012-02-21 15:30:00,61.76,61.9,61.71,61.89,52900.0,48.7282,48.8387,48.6888,48.8308,52900.0
2012-02-22 09:30:00,61.74,61.86,61.74,61.81,24600.0,48.7124,48.8071,48.7124,48.7677,24600.0
2012-02-22 10:00:00,61.76,61.86,61.67,61.77,70200.0,48.7282,48.8071,48.6572,48.7361,70200.0
2012-02-22 10:30:00,61.75,61.8,61.69,61.76,15000.0,48.7203,48.7598,48.673,48.7282,15000.0
2012-02-22 11:00:00,61.77,61.84,61.73,61.74,119000.0,48.7361,48.7913,48.7046,48.7124,119000.0
2012-02-22 11:30:00,61.76,61.76,61.6,61.63,8600.0,48.7282,48.7282,48.602,48.6257,8600.0
2012-02-22 12:00:00,61.63,61.67,61.58,61.67,9600.0,48.6257,48.6572,48.5862,48.6572,9600.0
2012-02-22 12:30:00,61.66,61.68,61.63,61.68,6100.0,48.6493,48.6651,48.6257,48.6651,6100.0
2012-02-22 13:00:00,61.65,61.79,61.64,61.77,38300.0,48.6414,48.7519,48.6335,48.7361,38300.0
2012-02-22 13:30:00,61.77,61.79,61.73,61.79,14700.0,48.7361,48.7519,48.7046,48.7519,14700.0
2012-02-22 14:00:00,61.78,61.81,61.76,61.79,15200.0,48.744,48.7677,48.7282,48.7519,15200.0
2012-02-22 14:30:00,61.79,61.79,61.69,61.69,13900.0,48.7519,48.7519,48.673,48.673,13900.0
2012-02-22 15:00:00,61.69,61.77,61.67,61.7,52000.0,48.673,48.7361,48.6572,48.6809,52000.0
2012-02-22 15:30:00,61.7,61.78,61.62,61.66,52900.0,48.6809,48.744,48.6178,48.6493,52900.0
2012-02-23 09:30:00,61.65,61.65,61.41,61.47,120000.0,48.6414,48.6414,48.4521,48.4994,120000.0
2012-02-23 10:00:00,61.5,61.63,61.49,61.6,39700.0,48.5231,48.6257,48.5152,48.602,39700.0
2012-02-23 10:30:00,61.63,61.77,61.59,61.76,33400.0,48.6257,48.7361,48.5941,48.7282,33400.0
2012-02-23 11:00:00,61.75,61.82,61.73,61.8,32800.0,48.7203,48.7756,48.7046,48.7598,32800.0
2012-02-23 11:30:00,61.81,61.81,61.76,61.78,7600.0,48.7677,48.7677,48.7282,48.744,7600.0
2012-02-23 12:00:00,61.78,61.82,61.77,61.8,9800.0,48.744,48.7756,48.7361,48.7598,9800.0
2012-02-23 12:30:00,61.82,61.83,61.76,61.79,23300.0,48.7756,48.7835,48.7282,48.7519,23300.0
2012-02-23 13:00:00,61.79,61.8,61.74,61.75,42600.0,48.7519,48.7598,48.7124,48.7203,42600.0
2012-02-23 13:30:00,61.71,61.79,61.7,61.78,42000.0,48.6888,48.7519,48.6809,48.744,42000.0
2012-02-23 14:00:00,61.8,61.81,61.75,61.8,23700.0,48.7598,48.7677,48.7203,48.7598,23700.0
2012-02-23 14:30:00,61.79,61.85,61.77,61.81,16300.0,48.7519,48.7992,48.7361,48.7677,16300.0
2012-02-23 15:00:00,61.82,61.92,61.81,61.9,56800.0,48.7756,48.8545,48.7677,48.8387,56800.0
2012-02-23 15:30:00,61.9,61.95,61.86,61.89,82400.0,48.8387,48.8781,48.8071,48.8308,82400.0
2012-02-24 09:30:00,62.02,62.07,61.94,62.04,69900.0,48.9334,48.9728,48.8702,48.9491,69900.0
2012-02-24 10:00:00,62.05,62.1,61.96,61.98,24900.0,48.957,48.9965,48.886,48.9018,24900.0
2012-02-24 10:30:00,61.99,62.04,61.96,61.98,12400.0,48.9097,48.9491,48.886,48.9018,12400.0
2012-02-24 11:00:00,61.97,62.07,61.97,62.07,17100.0,48.8939,48.9728,48.8939,48.9728,17100.0
2012-02-24 11:30:00,62.08,62.12,62.06,62.12,10100.0,48.9807,49.0123,48.9649,49.0123,10100.0
2012-02-24 12:00:00,62.12,62.12,62.09,62.1,86500.0,49.0123,49.0123,48.9886,48.9965,86500.0
2012-02-24 12:30:00,62.08,62.1,62.08,62.09,5100.0,48.9807,48.9965,48.9807,48.9886,5100.0
2012-02-24 13:00:00,62.1,62.13,62.07,62.07,86100.0,48.9965,49.0202,48.9728,48.9728,86100.0
2012-02-24 13:30:00,62.07,62.07,61.99,62.03,38900.0,48.9728,48.9728,48.9097,48.9413,38900.0
2012-02-24 14:00:00,62.04,62.06,61.97,61.97,15300.0,48.9491,48.9649,48.8939,48.8939,15300.0
2012-02-24 14:30:00,61.98,61.98,61.9,61.96,22100.0,48.9018,48.9018,48.8387,48.886,22100.0
2012-02-24 15:00:00,61.96,62.0,61.96,61.98,15900.0,48.886,48.9176,48.886,48.9018,15900.0
2012-02-24 15:30:00,61.98,62.02,61.94,62.02,63100.0,48.9018,48.9334,48.8702,48.9334,63100.0
2012-02-27 09:30:00,61.65,61.68,61.54,61.66,25300.0,48.6414,48.6651,48.5546,48.6493,25300.0
2012-02-27 10:00:00,61.66,61.83,61.66,61.81,39200.0,48.6493,48.7835,48.6493,48.7677,39200.0
2012-02-27 10:30:00,61.82,61.99,61.78,61.94,28200.0,48.7756,48.9097,48.744,48.8702,28200.0
2012-02-27 11:00:00,61.94,62.19,61.94,62.13,17900.0,48.8702,49.0675,48.8702,49.0202,17900.0
2012-02-27 11:30:00,62.13,62.15,62.07,62.13,7900.0,49.0202,49.0359,48.9728,49.0202,7900.0
2012-02-27 12:00:00,62.15,62.18,62.1,62.13,5800.0,49.0359,49.0596,48.9965,49.0202,5800.0
2012-02-27 12:30:00,62.13,62.29,62.1,62.24,62400.0,49.0202,49.1464,48.9965,49.1069,62400.0
2012-02-27 13:00:00,62.24,62.24,62.19,62.2,34800.0,49.1069,49.1069,49.0675,49.0754,34800.0
2012-02-27 13:30:00,62.19,62.23,62.15,62.15,5300.0,49.0675,49.0991,49.0359,49.0359,5300.0
2012-02-27 14:00:00,62.19,62.22,62.18,62.19,14900.0,49.0675,49.0912,49.0596,49.0675,14900.0
2012-02-27 14:30:00,62.19,62.23,62.16,62.22,13600.0,49.0675,49.0991,49.0438,49.0912,13600.0
2012-02-27 15:00:00,62.24,62.34,62.17,62.22,66700.0,49.1069,49.1858,49.0517,49.0912,66700.0
2012-02-27 15:30:00,62.23,62.27,62.14,62.17,51100.0,49.0991,49.1306,49.028,49.0517,51100.0
2012-02-28 09:30:00,62.21,62.33,62.1,62.33,29100.0,49.0833,49.178,48.9965,49.178,29100.0
2012-02-28 10:00:00,62.32,62.39,62.18,62.28,82100.0,49.1701,49.2253,49.0596,49.1385,82100.0
2012-02-28 10:30:00,62.27,62.42,62.27,62.35,27500.0,49.1306,49.249,49.1306,49.1937,27500.0
2012-02-28 11:00:00,62.37,62.43,62.32,62.39,35800.0,49.2095,49.2568,49.1701,49.2253,35800.0
2012-02-28 11:30:00,62.4,62.43,62.37,62.41,14300.0,49.2332,49.2568,49.2095,49.2411,14300.0
2012-02-28 12:00:00,62.41,62.43,62.37,62.39,10900.0,49.2411,49.2568,49.2095,49.2253,10900.0
2012-02-28 12:30:00,62.4,62.44,62.38,62.43,41200.0,49.2332,49.2647,49.2174,49.2568,41200.0
2012-02-28 13:00:00,62.43,62.44,62.4,62.43,17300.0,49.2568,49.2647,49.2332,49.2568,17300.0
2012-02-28 13:30:00,62.42,62.42,62.24,62.27,22700.0,49.249,49.249,49.1069,49.1306,22700.0
2012-02-28 14:00:00,62.28,62.32,62.26,62.26,9300.0,49.1385,49.1701,49.1227,49.1227,9300.0
2012-02-28 14:30:00,62.26,62.35,62.25,62.33,11000.0,49.1227,49.1937,49.1148,49.178,11000.0
2012-02-28 15:00:00,62.34,62.44,62.32,62.43,16500.0,49.1858,49.2647,49.1701,49.2568,16500.0
2012-02-28 15:30:00,62.43,62.49,62.42,62.45,57000.0,49.2568,49.3042,49.249,49.2726,57000.0
2012-02-29 09:30:00,62.57,62.75,62.54,62.75,142500.0,49.3673,49.5093,49.3436,49.5093,142500.0
2012-02-29 10:00:00,62.76,62.79,62.57,62.62,211000.0,49.5172,49.5409,49.3673,49.4068,211000.0
2012-02-29 10:30:00,62.6,62.61,62.2,62.36,60100.0,49.391,49.3989,49.0754,49.2016,60100.0
2012-02-29 11:00:00,62.36,62.43,62.19,62.19,24000.0,49.2016,49.2568,49.0675,49.0675,24000.0
2012-02-29 11:30:00,62.18,62.38,62.16,62.36,30300.0,49.0596,49.2174,49.0438,49.2016,30300.0
2012-02-29 12:00:00,62.38,62.47,62.32,62.46,24200.0,49.2174,49.2884,49.1701,49.2805,24200.0
2012-02-29 12:30:00,62.47,62.47,62.38,62.43,67900.0,49.2884,49.2884,49.2174,49.2568,67900.0
2012-02-29 13:00:00,62.43,62.46,62.36,62.4,52100.0,49.2568,49.2805,49.2016,49.2332,52100.0
2012-02-29 13:30:00,62.4,62.51,62.37,62.49,49000.0,49.2332,49.32,49.2095,49.3042,49000.0
2012-02-29 14:00:00,62.49,62.54,62.44,62.49,34900.0,49.3042,49.3436,49.2647,49.3042,34900.0
2012-02-29 14:30:00,62.47,62.48,62.38,62.38,21900.0,49.2884,49.2963,49.2174,49.2174,21900.0
2012-02-29 15:00:00,62.38,62.38,62.28,62.31,13800.0,49.2174,49.2174,49.1385,49.1622,13800.0
2012-02-29 15:30:00,62.31,62.31,62.11,62.21,96800.0,49.1622,49.1622,49.0044,49.0833,96800.0
2012-03-01 09:30:00,62.38,62.59,62.38,62.59,67300.0,49.2174,49.3831,49.2174,49.3831,67300.0
2012-03-01 10:00:00,62.58,62.58,62.31,62.52,35800.0,49.3752,49.3752,49.1622,49.3279,35800.0
2012-03-01 10:30:00,62.52,62.52,62.36,62.47,47200.0,49.3279,49.3279,49.2016,49.2884,47200.0
2012-03-01 11:00:00,62.47,62.5,62.4,62.49,44100.0,49.2884,49.3121,49.2332,49.3042,44100.0
2012-03-01 11:30:00,62.48,62.59,62.47,62.56,30500.0,49.2963,49.3831,49.2884,49.3594,30500.0
2012-03-01 12:00:00,62.55,62.62,62.54,62.58,13700.0,49.3515,49.4068,49.3436,49.3752,13700.0
2012-03-01 12:30:00,62.58,62.61,62.56,62.58,9300.0,49.3752,49.3989,49.3594,49.3752,9300.0
2012-03-01 13:00:00,62.57,62.67,62.54,62.67,44600.0,49.3673,49.4462,49.3436,49.4462,44600.0
2012-03-01 13:30:00,62.68,62.68,62.64,62.65,5800.0,49.4541,49.4541,49.4225,49.4304,5800.0
2012-03-01 14:00:00,62.66,62.69,62.57,62.59,25200.0,49.4383,49.462,49.3673,49.3831,25200.0
2012-03-01 14:30:00,62.6,62.61,62.54,62.58,11000.0,49.391,49.3989,49.3436,49.3752,11000.0
2012-03-01 15:00:00,62.6,62.62,62.38,62.51,48600.0,49.391,49.4068,49.2174,49.32,48600.0
2012-03-01 15:30:00,62.5,62.63,62.37,62.58,80200.0,49.3121,49.4146,49.2095,49.3752,80200.0
2012-03-02 09:30:00,62.51,62.58,62.42,62.42,21200.0,49.32,49.3752,49.249,49.249,21200.0
2012-03-02 10:00:00,62.43,62.6,62.41,62.58,5100.0,49.2568,49.391,49.2411,49.3752,5100.0
2012-03-02 10:30:00,62.58,62.58,62.49,62.51,11100.0,49.3752,49.3752,49.3042,49.32,11100.0
2012-03-02 11:00:00,62.51,62.53,62.45,62.52,90800.0,49.32,49.3357,49.2726,49.3279,90800.0
2012-03-02 11:30:00,62.52,62.53,62.38,62.41,22200.0,49.3279,49.3357,49.2174,49.2411,22200.0
2012-03-02 12:00:00,62.43,62.44,62.34,62.39,31900.0,49.2568,49.2647,49.1858,49.2253,31900.0
2012-03-02 12:30:00,62.39,62.45,62.37,62.41,9900.0,49.2253,49.2726,49.2095,49.2411,9900.0
2012-03-02 13:00:00,62.42,62.42,62.3,62.34,37900.0,49.249,49.249,49.1543,49.1858,37900.0
2012-03-02 13:30:00,62.34,62.39,62.33,62.39,8600.0,49.1858,49.2253,49.178,49.2253,8600.0
2012-03-02 14:00:00,62.41,62.47,62.4,62.43,15300.0,49.2411,49.2884,49.2332,49.2568,15300.0
2012-03-02 14:30:00,62.43,62.45,62.41,62.45,16600.0,49.2568,49.2726,49.2411,49.2726,16600.0
2012-03-02 15:00:00,62.46,62.51,62.43,62.5,33800.0,49.2805,49.32,49.2568,49.3121,33800.0
2012-03-02 15:30:00,62.51,62.55,62.41,62.44,54200.0,49.32,49.3515,49.2411,49.2647,54200.0
2012-03-05 09:30:00,62.28,62.37,62.25,62.31,20600.0,49.1385,49.2095,49.1148,49.1622,20600.0
2012-03-05 10:00:00,62.36,62.41,62.08,62.11,55900.0,49.2016,49.2411,48.9807,49.0044,55900.0
2012-03-05 10:30:00,62.09,62.18,62.07,62.14,35000.0,48.9886,49.0596,48.9728,49.028,35000.0
2012-03-05 11:00:00,62.14,62.19,61.97,62.1,31100.0,49.028,49.0675,48.8939,48.9965,31100.0
2012-03-05 11:30:00,62.07,62.12,62.02,62.06,35100.0,48.9728,49.0123,48.9334,48.9649,35100.0
2012-03-05 12:00:00,62.06,62.11,62.04,62.08,66500.0,48.9649,49.0044,48.9491,48.9807,66500.0
2012-03-05 12:30:00,62.08,62.09,62.02,62.03,57800.0,48.9807,48.9886,48.9334,48.9413,57800.0
2012-03-05 13:00:00,62.03,62.14,62.03,62.14,82500.0,48.9413,49.028,48.9413,49.028,82500.0
2012-03-05 13:30:00,62.14,62.15,62.05,62.08,53000.0,49.028,49.0359,48.957,48.9807,53000.0
2012-03-05 14:00:00,62.08,62.19,62.08,62.18,75200.0,48.9807,49.0675,48.9807,49.0596,75200.0
2012-03-05 14:30:00,62.19,62.24,62.11,62.23,35700.0,49.0675,49.1069,49.0044,49.0991,35700.0
2012-03-05 15:00:00,62.23,62.28,62.21,62.26,41000.0,49.0991,49.1385,49.0833,49.1227,41000.0
2012-03-05 15:30:00,62.27,62.27,62.19,62.2,65400.0,49.1306,49.1306,49.0675,49.0754,65400.0
2012-03-06 09:30:00,61.57,61.57,61.43,61.49,30500.0,48.5783,48.5783,48.4679,48.5152,30500.0
2012-03-06 10:00:00,61.46,61.53,61.33,61.4,15900.0,48.4915,48.5468,48.389,48.4442,15900.0
2012-03-06 10:30:00,61.39,61.47,61.34,61.38,13500.0,48.4363,48.4994,48.3968,48.4284,13500.0
2012-03-06 11:00:00,61.37,61.51,61.37,61.51,38400.0,48.4205,48.531,48.4205,48.531,38400.0
2012-03-06 11:30:00,61.48,61.48,61.32,61.35,24100.0,48.5073,48.5073,48.3811,48.4047,24100.0
2012-03-06 12:00:00,61.37,61.37,61.25,61.27,29000.0,48.4205,48.4205,48.3258,48.3416,29000.0
2012-03-06 12:30:00,61.26,61.34,61.26,61.28,20100.0,48.3337,48.3968,48.3337,48.3495,20100.0
2012-03-06 13:00:00,61.27,61.34,61.22,61.23,27600.0,48.3416,48.3968,48.3022,48.3101,27600.0
2012-03-06 13:30:00,61.25,61.32,61.22,61.27,13600.0,48.3258,48.3811,48.3022,48.3416,13600.0
2012-03-06 14:00:00,61.29,61.34,61.18,61.19,21200.0,48.3574,48.3968,48.2706,48.2785,21200.0
2012-03-06 14:30:00,61.19,61.24,61.14,61.18,25900.0,48.2785,48.3179,48.239,48.2706,25900.0
2012-03-06 15:00:00,61.21,61.28,61.21,61.27,43100.0,48.2943,48.3495,48.2943,48.3416,43100.0
2012-03-06 15:30:00,61.26,61.38,61.21,61.33,62500.0,48.3337,48.4284,48.2943,48.389,62500.0
2012-03-07 09:30:00,61.52,61.55,61.43,61.51,24900.0,48.5389,48.5625,48.4679,48.531,24900.0
2012-03-07 10:00:00,61.51,61.54,61.42,61.42,11100.0,48.531,48.5546,48.46,48.46,11100.0
2012-03-07 10:30:00,61.48,61.51,61.44,61.48,12000.0,48.5073,48.531,48.4757,48.5073,12000.0
2012-03-07 11:00:00,61.52,61.73,61.52,61.71,24100.0,48.5389,48.7046,48.5389,48.6888,24100.0
2012-03-07 11:30:00,61.71,61.74,61.69,61.73,11100.0,48.6888,48.7124,48.673,48.7046,11100.0
2012-03-07 12:00:00,61.74,61.76,61.68,61.72,29100.0,48.7124,48.7282,48.6651,48.6967,29100.0
2012-03-07 12:30:00,61.72,61.76,61.7,61.75,11300.0,48.6967,48.7282,48.6809,48.7203,11300.0
2012-03-07 13:00:00,61.75,61.76,61.7,61.72,16800.0,48.7203,48.7282,48.6809,48.6967,16800.0
2012-03-07 13:30:00,61.71,61.73,61.64,61.71,16600.0,48.6888,48.7046,48.6335,48.6888,16600.0
2012-03-07 14:00:00,61.7,61.79,61.7,61.77,25100.0,48.6809,48.7519,48.6809,48.7361,25100.0
2012-03-07 14:30:00,61.76,61.76,61.67,61.74,26800.0,48.7282,48.7282,48.6572,48.7124,26800.0
2012-03-07 15:00:00,61.75,61.77,61.67,61.76,17400.0,48.7203,48.7361,48.6572,48.7282,17400.0
2012-03-07 15:30:00,61.76,61.83,61.71,61.73,467000.0,48.7282,48.7835,48.6888,48.7046,467000.0
2012-03-08 09:30:00,62.15,62.2,62.05,62.08,35400.0,49.0359,49.0754,48.957,48.9807,35400.0
2012-03-08 10:00:00,62.08,62.08,61.98,62.0,23700.0,48.9807,48.9807,48.9018,48.9176,23700.0
2012-03-08 10:30:00,62.05,62.1,62.03,62.09,28500.0,48.957,48.9965,48.9413,48.9886,28500.0
2012-03-08 11:00:00,62.1,62.16,62.08,62.15,28900.0,48.9965,49.0438,48.9807,49.0359,28900.0
2012-03-08 11:30:00,62.14,62.18,62.13,62.17,19100.0,49.028,49.0596,49.0202,49.0517,19100.0
2012-03-08 12:00:00,62.19,62.25,62.17,62.25,11600.0,49.0675,49.1148,49.0517,49.1148,11600.0
2012-03-08 12:30:00,62.25,62.3,62.25,62.3,2700.0,49.1148,49.1543,49.1148,49.1543,2700.0
2012-03-08 13:00:00,62.26,62.29,62.24,62.27,20200.0,49.1227,49.1464,49.1069,49.1306,20200.0
2012-03-08 13:30:00,62.26,62.28,62.24,62.24,3800.0,49.1227,49.1385,49.1069,49.1069,3800.0
2012-03-08 14:00:00,62.25,62.25,62.2,62.21,42900.0,49.1148,49.1148,49.0754,49.0833,42900.0
2012-03-08 14:30:00,62.23,62.39,62.19,62.37,20200.0,49.0991,49.2253,49.0675,49.2095,20200.0
2012-03-08 15:00:00,62.36,62.43,62.34,62.37,31600.0,49.2016,49.2568,49.1858,49.2095,31600.0
2012-03-08 15:30:00,62.37,62.38,62.27,62.28,34600.0,49.2095,49.2174,49.1306,49.1385,34600.0
2012-03-09 09:30:00,62.39,62.47,62.34,62.36,23000.0,49.2253,49.2884,49.1858,49.2016,23000.0
2012-03-09 10:00:00,62.39,62.55,62.38,62.53,22100.0,49.2253,49.3515,49.2174,49.3357,22100.0
2012-03-09 10:30:00,62.57,62.64,62.56,62.63,18700.0,49.3673,49.4225,49.3594,49.4146,18700.0
2012-03-09 11:00:00,62.63,62.64,62.59,62.6,6600.0,49.4146,49.4225,49.3831,49.391,6600.0
2012-03-09 11:30:00,62.57,62.6,62.54,62.58,27800.0,49.3673,49.391,49.3436,49.3752,27800.0
2012-03-09 12:00:00,62.6,62.6,62.55,62.57,3600.0,49.391,49.391,49.3515,49.3673,3600.0
2012-03-09 12:30:00,62.56,62.57,62.54,62.55,2000.0,49.3594,49.3673,49.3436,49.3515,2000.0
2012-03-09 13:00:00,62.56,62.59,62.54,62.55,13200.0,49.3594,49.3831,49.3436,49.3515,13200.0
2012-03-09 13:30:00,62.55,62.58,62.55,62.58,5500.0,49.3515,49.3752,49.3515,49.3752,5500.0
2012-03-09 14:00:00,62.6,62.6,62.53,62.53,15500.0,49.391,49.391,49.3357,49.3357,15500.0
2012-03-09 14:30:00,62.53,62.57,62.36,62.38,29000.0,49.3357,49.3673,49.2016,49.2174,29000.0
2012-03-09 15:00:00,62.4,62.47,62.39,62.43,6700.0,49.2332,49.2884,49.2253,49.2568,6700.0
2012-03-09 15:30:00,62.44,62.46,62.34,62.42,38700.0,49.2647,49.2805,49.1858,49.249,38700.0
2012-03-12 09:30:00,62.46,62.52,62.36,62.44,25600.0,49.2805,49.3279,49.2016,49.2647,25600.0
2012-03-12 10:00:00,62.41,62.43,62.35,62.37,34700.0,49.2411,49.2568,49.1937,49.2095,34700.0
2012-03-12 10:30:00,62.35,62.42,62.3,62.39,33600.0,49.1937,49.249,49.1543,49.2253,33600.0
2012-03-12 11:00:00,62.4,62.42,62.31,62.37,186900.0,49.2332,49.249,49.1622,49.2095,186900.0
2012-03-12 11:30:00,62.36,62.4,62.33,62.33,15100.0,49.2016,49.2332,49.178,49.178,15100.0
2012-03-12 12:00:00,62.33,62.44,62.29,62.41,21200.0,49.178,49.2647,49.1464,49.2411,21200.0
2012-03-12 12:30:00,62.4,62.42,62.37,62.41,24400.0,49.2332,49.249,49.2095,49.2411,24400.0
2012-03-12 13:00:00,62.41,62.45,62.39,62.45,10900.0,49.2411,49.2726,49.2253,49.2726,10900.0
2012-03-12 13:30:00,62.44,62.55,62.44,62.5,18800.0,49.2647,49.3515,49.2647,49.3121,18800.0
2012-03-12 14:00:00,62.49,62.53,62.48,62.53,11900.0,49.3042,49.3357,49.2963,49.3357,11900.0
2012-03-12 14:30:00,62.52,62.53,62.5,62.53,8900.0,49.3279,49.3357,49.3121,49.3357,8900.0
2012-03-12 15:00:00,62.55,62.57,62.51,62.54,11200.0,49.3515,49.3673,49.32,49.3436,11200.0
2012-03-12 15:30:00,62.54,62.54,62.48,62.51,34300.0,49.3436,49.3436,49.2963,49.32,34300.0
2012-03-13 09:30:00,62.87,62.9,62.76,62.78,28900.0,49.604,49.6277,49.5172,49.533,28900.0
2012-03-13 10:00:00,62.82,62.86,62.78,62.85,16600.0,49.5646,49.5961,49.533,49.5882,16600.0
2012-03-13 10:30:00,62.85,62.97,62.85,62.95,21800.0,49.5882,49.6829,49.5882,49.6671,21800.0
2012-03-13 11:00:00,63.0,63.02,62.96,63.01,11800.0,49.7066,49.7224,49.675,49.7145,11800.0
2012-03-13 11:30:00,63.02,63.11,63.01,63.09,16100.0,49.7224,49.7934,49.7145,49.7776,16100.0
2012-03-13 12:00:00,63.07,63.1,63.06,63.1,9000.0,49.7618,49.7855,49.7539,49.7855,9000.0
2012-03-13 12:30:00,63.11,63.15,63.08,63.14,12700.0,49.7934,49.8249,49.7697,49.817,12700.0
2012-03-13 13:00:00,63.13,63.17,63.13,63.13,12200.0,49.8091,49.8407,49.8091,49.8091,12200.0
2012-03-13 13:30:00,63.13,63.13,63.08,63.08,5900.0,49.8091,49.8091,49.7697,49.7697,5900.0
2012-03-13 14:00:00,63.09,63.2,63.07,63.09,22900.0,49.7776,49.8644,49.7618,49.7776,22900.0
2012-03-13 14:30:00,63.09,63.16,63.03,63.08,22500.0,49.7776,49.8328,49.7302,49.7697,22500.0
2012-03-13 15:00:00,63.09,63.61,63.09,63.48,167600.0,49.7776,50.1879,49.7776,50.0853,167600.0
2012-03-13 15:30:00,63.49,63.72,63.48,63.71,174900.0,50.0932,50.2747,50.0853,50.2668,174900.0
2012-03-14 09:30:00,63.73,63.83,63.68,63.81,354200.0,50.2825,50.3614,50.2431,50.3457,354200.0
2012-03-14 10:00:00,63.81,63.9,63.78,63.84,93000.0,50.3457,50.4167,50.322,50.3693,93000.0
2012-03-14 10:30:00,63.86,63.87,63.73,63.73,55000.0,50.3851,50.393,50.2825,50.2825,55000.0
2012-03-14 11:00:00,63.75,63.76,63.66,63.7,21700.0,50.2983,50.3062,50.2273,50.2589,21700.0
2012-03-14 11:30:00,63.7,63.72,63.66,63.72,17100.0,50.2589,50.2747,50.2273,50.2747,17100.0
2012-03-14 12:00:00,63.72,63.73,63.66,63.67,12400.0,50.2747,50.2825,50.2273,50.2352,12400.0
2012-03-14 12:30:00,63.67,63.77,63.66,63.77,11900.0,50.2352,50.3141,50.2273,50.3141,11900.0
2012-03-14 13:00:00,63.76,63.87,63.75,63.87,53600.0,50.3062,50.393,50.2983,50.393,53600.0
2012-03-14 13:30:00,63.87,63.87,63.6,63.6,17600.0,50.393,50.393,50.18,50.18,17600.0
2012-03-14 14:00:00,63.6,63.65,63.5,63.58,17500.0,50.18,50.2194,50.1011,50.1642,17500.0
2012-03-14 14:30:00,63.58,63.66,63.54,63.63,13300.0,50.1642,50.2273,50.1326,50.2036,13300.0
2012-03-14 15:00:00,63.62,63.64,63.51,63.64,22400.0,50.1958,50.2115,50.109,50.2115,22400.0
2012-03-14 15:30:00,63.66,63.71,63.61,63.71,28800.0,50.2273,50.2668,50.1879,50.2668,28800.0
2012-03-15 09:30:00,63.87,63.87,63.69,63.79,30800.0,50.393,50.393,50.251,50.3299,30800.0
2012-03-15 10:00:00,63.81,63.86,63.66,63.83,24500.0,50.3457,50.3851,50.2273,50.3614,24500.0
2012-03-15 10:30:00,63.84,63.9,63.81,63.82,38800.0,50.3693,50.4167,50.3457,50.3536,38800.0
2012-03-15 11:00:00,63.82,63.88,63.76,63.85,16200.0,50.3536,50.4009,50.3062,50.3772,16200.0
2012-03-15 11:30:00,63.86,63.88,63.78,63.87,37900.0,50.3851,50.4009,50.322,50.393,37900.0
2012-03-15 12:00:00,63.86,64.03,63.86,64.03,18800.0,50.3851,50.5192,50.3851,50.5192,18800.0
2012-03-15 12:30:00,64.01,64.05,63.99,64.01,8700.0,50.5035,50.535,50.4877,50.5035,8700.0
2012-03-15 13:00:00,64.0,64.03,63.98,63.98,21300.0,50.4956,50.5192,50.4798,50.4798,21300.0
2012-03-15 13:30:00,63.95,63.98,63.9,63.91,9900.0,50.4561,50.4798,50.4167,50.4246,9900.0
2012-03-15 14:00:00,63.91,63.99,63.88,63.97,28300.0,50.4246,50.4877,50.4009,50.4719,28300.0
2012-03-15 14:30:00,63.93,64.01,63.93,63.98,7800.0,50.4403,50.5035,50.4403,50.4798,7800.0
2012-03-15 15:00:00,63.98,64.02,63.96,64.02,28900.0,50.4798,50.5113,50.464,50.5113,28900.0
2012-03-15 15:30:00,64.02,64.06,63.94,64.02,91700.0,50.5113,50.5429,50.4482,50.5113,91700.0
2012-03-16 09:30:00,64.22,64.22,63.99,64.0,41900.0,50.6691,50.6691,50.4877,50.4956,41900.0
2012-03-16 10:00:00,64.03,64.07,63.98,64.04,13300.0,50.5192,50.5508,50.4798,50.5271,13300.0
2012-03-16 10:30:00,64.04,64.14,64.02,64.14,16600.0,50.5271,50.606,50.5113,50.606,16600.0
2012-03-16 11:00:00,64.16,64.21,64.09,64.1,39100.0,50.6218,50.6613,50.5666,50.5745,39100.0
2012-03-16 11:30:00,64.11,64.15,64.08,64.14,12200.0,50.5824,50.6139,50.5587,50.606,12200.0
2012-03-16 12:00:00,64.14,64.17,64.12,64.15,23000.0,50.606,50.6297,50.5902,50.6139,23000.0
2012-03-16 12:30:00,64.16,64.19,64.13,64.13,14200.0,50.6218,50.6455,50.5981,50.5981,14200.0
2012-03-16 13:00:00,64.13,64.16,64.13,64.14,14000.0,50.5981,50.6218,50.5981,50.606,14000.0
2012-03-16 13:30:00,64.13,64.16,64.12,64.15,26600.0,50.5981,50.6218,50.5902,50.6139,26600.0
2012-03-16 14:00:00,64.15,64.17,64.14,64.16,10700.0,50.6139,50.6297,50.606,50.6218,10700.0
2012-03-16 14:30:00,64.16,64.18,64.15,64.16,16100.0,50.6218,50.6376,50.6139,50.6218,16100.0
2012-03-16 15:00:00,64.16,64.17,64.05,64.11,27600.0,50.6218,50.6297,50.535,50.5824,27600.0
2012-03-16 15:30:00,64.1,64.16,64.06,64.09,97100.0,50.5745,50.6218,50.5429,50.5666,97100.0
2012-03-19 09:30:00,64.09,64.28,64.06,64.26,33500.0,50.5666,50.7165,50.5429,50.7007,33500.0
2012-03-19 10:00:00,64.22,64.24,64.19,64.21,4400.0,50.6691,50.6849,50.6455,50.6613,4400.0
2012-03-19 10:30:00,64.26,64.33,64.25,64.32,12100.0,50.7007,50.7559,50.6928,50.748,12100.0
2012-03-19 11:00:00,64.29,64.31,64.25,64.3,29400.0,50.7244,50.7402,50.6928,50.7323,29400.0
2012-03-19 11:30:00,64.29,64.43,64.29,64.42,15800.0,50.7244,50.8348,50.7244,50.8269,15800.0
2012-03-19 12:00:00,64.45,64.48,64.44,64.45,6000.0,50.8506,50.8743,50.8427,50.8506,6000.0
2012-03-19 12:30:00,64.46,64.55,64.46,64.51,11500.0,50.8585,50.9295,50.8585,50.898,11500.0
2012-03-19 13:00:00,64.52,64.61,64.51,64.59,41500.0,50.9058,50.9769,50.898,50.9611,41500.0
2012-03-19 13:30:00,64.6,64.63,64.58,64.59,17700.0,50.969,50.9926,50.9532,50.9611,17700.0
2012-03-19 14:00:00,64.57,64.6,64.56,64.6,19000.0,50.9453,50.969,50.9374,50.969,19000.0
2012-03-19 14:30:00,64.59,64.59,64.5,64.5,10500.0,50.9611,50.9611,50.8901,50.8901,10500.0
2012-03-19 15:00:00,64.54,64.54,64.47,64.48,34200.0,50.9216,50.9216,50.8664,50.8743,34200.0
2012-03-19 15:30:00,64.49,64.51,64.38,64.43,62400.0,50.8822,50.898,50.7954,50.8348,62400.0
2012-03-20 09:30:00,64.06,64.12,63.94,64.07,46600.0,50.5429,50.5902,50.4482,50.5508,46600.0
2012-03-20 10:00:00,64.06,64.13,64.02,64.07,30900.0,50.5429,50.5981,50.5113,50.5508,30900.0
2012-03-20 10:30:00,64.06,64.2,64.06,64.14,23600.0,50.5429,50.6534,50.5429,50.606,23600.0
2012-03-20 11:00:00,64.13,64.2,64.13,64.18,19300.0,50.5981,50.6534,50.5981,50.6376,19300.0
2012-03-20 11:30:00,64.18,64.18,64.09,64.15,25000.0,50.6376,50.6376,50.5666,50.6139,25000.0
2012-03-20 12:00:00,64.15,64.21,64.15,64.17,14100.0,50.6139,50.6613,50.6139,50.6297,14100.0
2012-03-20 12:30:00,64.17,64.22,64.15,64.22,25500.0,50.6297,50.6691,50.6139,50.6691,25500.0
2012-03-20 13:00:00,64.21,64.3,64.21,64.26,23800.0,50.6613,50.7323,50.6613,50.7007,23800.0
2012-03-20 13:30:00,64.26,64.32,64.22,64.32,28500.0,50.7007,50.748,50.6691,50.748,28500.0
2012-03-20 14:00:00,64.32,64.37,64.27,64.34,25300.0,50.748,50.7875,50.7086,50.7638,25300.0
2012-03-20 14:30:00,64.34,64.34,64.29,64.32,25300.0,50.7638,50.7638,50.7244,50.748,25300.0
2012-03-20 15:00:00,64.33,64.39,64.33,64.34,111300.0,50.7559,50.8033,50.7559,50.7638,111300.0
2012-03-20 15:30:00,64.35,64.37,64.24,64.3,187800.0,50.7717,50.7875,50.6849,50.7323,187800.0
2012-03-21 09:30:00,64.41,64.41,64.24,64.26,40200.0,50.8191,50.8191,50.6849,50.7007,40200.0
2012-03-21 10:00:00,64.25,64.28,64.15,64.23,28700.0,50.6928,50.7165,50.6139,50.677,28700.0
2012-03-21 10:30:00,64.26,64.27,64.09,64.1,14700.0,50.7007,50.7086,50.5666,50.5745,14700.0
2012-03-21 11:00:00,64.07,64.15,64.05,64.13,28200.0,50.5508,50.6139,50.535,50.5981,28200.0
2012-03-21 11:30:00,64.15,64.22,64.15,64.16,14200.0,50.6139,50.6691,50.6139,50.6218,14200.0
2012-03-21 12:00:00,64.18,64.29,64.16,64.28,6800.0,50.6376,50.7244,50.6218,50.7165,6800.0
2012-03-21 12:30:00,64.28,64.31,64.26,64.29,69600.0,50.7165,50.7402,50.7007,50.7244,69600.0
2012-03-21 13:00:00,64.29,64.29,64.21,64.21,5700.0,50.7244,50.7244,50.6613,50.6613,5700.0
2012-03-21 13:30:00,64.26,64.26,64.19,64.23,20400.0,50.7007,50.7007,50.6455,50.677,20400.0
2012-03-21 14:00:00,64.22,64.28,64.22,64.25,10800.0,50.6691,50.7165,50.6691,50.6928,10800.0
2012-03-21 14:30:00,64.25,64.31,64.21,64.25,15700.0,50.6928,50.7402,50.6613,50.6928,15700.0
2012-03-21 15:00:00,64.25,64.33,64.25,64.29,26100.0,50.6928,50.7559,50.6928,50.7244,26100.0
2012-03-21 15:30:00,64.29,64.32,64.13,64.14,36100.0,50.7244,50.748,50.5981,50.606,36100.0
2012-03-22 09:30:00,63.71,63.83,63.65,63.8,126300.0,50.2668,50.3614,50.2194,50.3378,126300.0
2012-03-22 10:00:00,63.8,63.88,63.71,63.77,31600.0,50.3378,50.4009,50.2668,50.3141,31600.0
2012-03-22 10:30:00,63.75,63.77,63.62,63.64,139600.0,50.2983,50.3141,50.1958,50.2115,139600.0
2012-03-22 11:00:00,63.65,63.71,63.56,63.71,18100.0,50.2194,50.2668,50.1484,50.2668,18100.0
2012-03-22 11:30:00,63.69,63.74,63.68,63.7,19500.0,50.251,50.2904,50.2431,50.2589,19500.0
2012-03-22 12:00:00,63.71,63.79,63.71,63.77,10300.0,50.2668,50.3299,50.2668,50.3141,10300.0
2012-03-22 12:30:00,63.77,63.82,63.73,63.82,21800.0,50.3141,50.3536,50.2825,50.3536,21800.0
2012-03-22 13:00:00,63.82,63.82,63.76,63.79,23200.0,50.3536,50.3536,50.3062,50.3299,23200.0
2012-03-22 13:30:00,63.78,63.81,63.72,63.75,11800.0,50.322,50.3457,50.2747,50.2983,11800.0
2012-03-22 14:00:00,63.73,63.75,63.69,63.75,30200.0,50.2825,50.2983,50.251,50.2983,30200.0
2012-03-22 14:30:00,63.75,63.75,63.67,63.68,110300.0,50.2983,50.2983,50.2352,50.2431,110300.0
2012-03-22 15:00:00,63.67,63.67,63.52,63.64,43700.0,50.2352,50.2352,50.1169,50.2115,43700.0
2012-03-22 15:30:00,63.62,63.78,63.61,63.72,94800.0,50.1958,50.322,50.1879,50.2747,94800.0
2012-03-23 09:30:00,63.78,63.81,63.64,63.71,36600.0,50.322,50.3457,50.2115,50.2668,36600.0
2012-03-23 10:00:00,63.7,63.7,63.47,63.56,76800.0,50.2589,50.2589,50.0774,50.1484,76800.0
2012-03-23 10:30:00,63.59,63.75,63.58,63.72,35600.0,50.1721,50.2983,50.1642,50.2747,35600.0
2012-03-23 11:00:00,63.74,63.82,63.69,63.82,7900.0,50.2904,50.3536,50.251,50.3536,7900.0
2012-03-23 11:30:00,63.85,63.91,63.84,63.91,16700.0,50.3772,50.4246,50.3693,50.4246,16700.0
2012-03-23 12:00:00,63.9,63.9,63.83,63.84,10500.0,50.4167,50.4167,50.3614,50.3693,10500.0
2012-03-23 12:30:00,63.83,63.92,63.79,63.9,16700.0,50.3614,50.4324,50.3299,50.4167,16700.0
2012-03-23 13:00:00,63.91,63.93,63.9,63.92,17400.0,50.4246,50.4403,50.4167,50.4324,17400.0
2012-03-23 13:30:00,63.94,63.96,63.9,63.9,52100.0,50.4482,50.464,50.4167,50.4167,52100.0
2012-03-23 14:00:00,63.88,63.96,63.87,63.96,142700.0,50.4009,50.464,50.393,50.464,142700.0
2012-03-23 14:30:00,63.95,63.99,63.93,63.94,30300.0,50.4561,50.4877,50.4403,50.4482,30300.0
2012-03-23 15:00:00,63.95,63.95,63.89,63.92,10300.0,50.4561,50.4561,50.4088,50.4324,10300.0
2012-03-23 15:30:00,63.93,63.96,63.87,63.9,122100.0,50.4403,50.464,50.393,50.4167,122100.0
2012-03-26 09:30:00,64.05,64.12,64.03,64.12,35900.0,50.7626,50.818,50.7467,50.818,35900.0
2012-03-26 10:00:00,64.11,64.26,64.1,64.23,61300.0,50.8101,50.929,50.8022,50.9052,61300.0
2012-03-26 10:30:00,64.23,64.26,64.21,64.25,15600.0,50.9052,50.929,50.8894,50.9211,15600.0
2012-03-26 11:00:00,64.25,64.25,64.2,64.22,17100.0,50.9211,50.9211,50.8815,50.8973,17100.0
2012-03-26 11:30:00,64.22,64.26,64.21,64.21,18100.0,50.8973,50.929,50.8894,50.8894,18100.0
2012-03-26 12:00:00,64.21,64.22,64.15,64.16,25100.0,50.8894,50.8973,50.8418,50.8497,25100.0
2012-03-26 12:30:00,64.16,64.19,64.14,64.17,23800.0,50.8497,50.8735,50.8339,50.8577,23800.0
2012-03-26 13:00:00,64.16,64.2,64.15,64.2,15100.0,50.8497,50.8815,50.8418,50.8815,15100.0
2012-03-26 13:30:00,64.19,64.25,64.19,64.22,19800.0,50.8735,50.9211,50.8735,50.8973,19800.0
2012-03-26 14:00:00,64.22,64.33,64.22,64.3,327800.0,50.8973,50.9845,50.8973,50.9607,327800.0
2012-03-26 14:30:00,64.32,64.38,64.27,64.35,29800.0,50.9766,51.0241,50.9369,51.0003,29800.0
2012-03-26 15:00:00,64.34,64.46,64.33,64.4,17400.0,50.9924,51.0875,50.9845,51.04,17400.0
2012-03-26 15:30:00,64.4,64.49,64.35,64.47,180400.0,51.04,51.1113,51.0003,51.0954,180400.0
2012-03-27 09:30:00,64.59,64.6,64.51,64.57,25000.0,51.1905,51.1985,51.1271,51.1747,25000.0
2012-03-27 10:00:00,64.58,64.58,64.46,64.5,49900.0,51.1826,51.1826,51.0875,51.1192,49900.0
2012-03-27 10:30:00,64.52,64.55,64.43,64.44,17400.0,51.1351,51.1588,51.0637,51.0717,17400.0
2012-03-27 11:00:00,64.46,64.52,64.44,64.47,40200.0,51.0875,51.1351,51.0717,51.0954,40200.0
2012-03-27 11:30:00,64.48,64.52,64.45,64.51,174500.0,51.1034,51.1351,51.0796,51.1271,174500.0
2012-03-27 12:00:00,64.52,64.56,64.51,64.52,51200.0,51.1351,51.1668,51.1271,51.1351,51200.0
2012-03-27 12:30:00,64.52,64.53,64.47,64.5,35300.0,51.1351,51.143,51.0954,51.1192,35300.0
2012-03-27 13:00:00,64.5,64.52,64.42,64.45,61800.0,51.1192,51.1351,51.0558,51.0796,61800.0
2012-03-27 13:30:00,64.46,64.49,64.43,64.48,108400.0,51.0875,51.1113,51.0637,51.1034,108400.0
2012-03-27 14:00:00,64.49,64.54,64.47,64.53,52200.0,51.1113,51.1509,51.0954,51.143,52200.0
2012-03-27 14:30:00,64.54,64.54,64.48,64.52,78900.0,51.1509,51.1509,51.1034,51.1351,78900.0
2012-03-27 15:00:00,64.52,64.55,64.4,64.4,85400.0,51.1351,51.1588,51.04,51.04,85400.0
2012-03-27 15:30:00,64.4,64.44,64.27,64.3,152500.0,51.04,51.0717,50.9369,50.9607,152500.0
2012-03-28 09:30:00,64.28,64.37,64.21,64.29,25400.0,50.9449,51.0162,50.8894,50.9528,25400.0
2012-03-28 10:00:00,64.27,64.33,64.21,64.23,6900.0,50.9369,50.9845,50.8894,50.9052,6900.0
2012-03-28 10:30:00,64.22,64.22,64.08,64.14,48800.0,50.8973,50.8973,50.7863,50.8339,48800.0
2012-03-28 11:00:00,64.14,64.15,64.09,64.1,16900.0,50.8339,50.8418,50.7943,50.8022,16900.0
2012-03-28 11:30:00,64.1,64.1,63.72,63.84,24200.0,50.8022,50.8022,50.501,50.5961,24200.0
2012-03-28 12:00:00,63.84,63.91,63.8,63.89,18600.0,50.5961,50.6516,50.5644,50.6358,18600.0
2012-03-28 12:30:00,63.91,63.91,63.81,63.86,15500.0,50.6516,50.6516,50.5724,50.612,15500.0
2012-03-28 13:00:00,63.86,63.9,63.77,63.82,25000.0,50.612,50.6437,50.5407,50.5803,25000.0
2012-03-28 13:30:00,63.81,63.86,63.77,63.82,48000.0,50.5724,50.612,50.5407,50.5803,48000.0
2012-03-28 14:00:00,63.83,63.83,63.69,63.73,53800.0,50.5882,50.5882,50.4773,50.509,53800.0
2012-03-28 14:30:00,63.75,63.92,63.75,63.91,19000.0,50.5248,50.6595,50.5248,50.6516,19000.0
2012-03-28 15:00:00,63.91,63.96,63.87,63.93,22400.0,50.6516,50.6912,50.6199,50.6675,22400.0
2012-03-28 15:30:00,63.92,64.06,63.88,64.04,105300.0,50.6595,50.7705,50.6278,50.7546,105300.0
2012-03-29 09:30:00,63.68,63.79,63.57,63.63,22700.0,50.4693,50.5565,50.3821,50.4297,22700.0
2012-03-29 10:00:00,63.66,63.72,63.5,63.5,111900.0,50.4535,50.501,50.3267,50.3267,111900.0
2012-03-29 10:30:00,63.5,63.59,63.43,63.59,9500.0,50.3267,50.398,50.2712,50.398,9500.0
2012-03-29 11:00:00,63.58,63.64,63.47,63.47,400800.0,50.3901,50.4376,50.3029,50.3029,400800.0
2012-03-29 11:30:00,63.45,63.53,63.41,63.45,275200.0,50.287,50.3504,50.2553,50.287,275200.0
2012-03-29 12:00:00,63.46,63.51,63.43,63.46,136000.0,50.295,50.3346,50.2712,50.295,136000.0
2012-03-29 12:30:00,63.46,63.62,63.42,63.61,19300.0,50.295,50.4218,50.2633,50.4138,19300.0
2012-03-29 13:00:00,63.6,63.6,63.51,63.54,33200.0,50.4059,50.4059,50.3346,50.3584,33200.0
2012-03-29 13:30:00,63.54,63.58,63.48,63.52,7000.0,50.3584,50.3901,50.3108,50.3425,7000.0
2012-03-29 14:00:00,63.55,63.7,63.54,63.7,20600.0,50.3663,50.4852,50.3584,50.4852,20600.0
2012-03-29 14:30:00,63.69,63.71,63.64,63.67,5400.0,50.4773,50.4931,50.4376,50.4614,5400.0
2012-03-29 15:00:00,63.67,63.85,63.63,63.78,65900.0,50.4614,50.6041,50.4297,50.5486,65900.0
2012-03-29 15:30:00,63.79,63.95,63.79,63.88,42900.0,50.5565,50.6833,50.5565,50.6278,42900.0
2012-03-30 09:30:00,64.19,64.22,64.04,64.05,86200.0,50.8735,50.8973,50.7546,50.7626,86200.0
2012-03-30 10:00:00,64.06,64.09,63.93,63.97,23600.0,50.7705,50.7943,50.6675,50.6992,23600.0
2012-03-30 10:30:00,63.97,63.99,63.81,63.91,22200.0,50.6992,50.715,50.5724,50.6516,22200.0
2012-03-30 11:00:00,63.95,64.12,63.95,64.11,15000.0,50.6833,50.818,50.6833,50.8101,15000.0
2012-03-30 11:30:00,64.11,64.14,64.07,64.14,7000.0,50.8101,50.8339,50.7784,50.8339,7000.0
2012-03-30 12:00:00,64.13,64.13,64.08,64.11,12600.0,50.826,50.826,50.7863,50.8101,12600.0
2012-03-30 12:30:00,64.1,64.18,64.1,64.11,8800.0,50.8022,50.8656,50.8022,50.8101,8800.0
2012-03-30 13:00:00,64.13,64.16,64.1,64.14,47900.0,50.826,50.8497,50.8022,50.8339,47900.0
2012-03-30 13:30:00,64.14,64.17,64.14,64.14,14700.0,50.8339,50.8577,50.8339,50.8339,14700.0
2012-03-30 14:00:00,64.16,64.19,64.15,64.15,9000.0,50.8497,50.8735,50.8418,50.8418,9000.0
2012-03-30 14:30:00,64.14,64.21,64.12,64.12,20500.0,50.8339,50.8894,50.818,50.818,20500.0
2012-03-30 15:00:00,64.13,64.16,64.11,64.13,30400.0,50.826,50.8497,50.8101,50.826,30400.0
2012-03-30 15:30:00,64.13,64.17,64.04,64.1,86200.0,50.826,50.8577,50.7546,50.8022,86200.0
2012-04-02 09:30:00,64.05,64.11,63.92,64.04,21400.0,50.7626,50.8101,50.6595,50.7546,21400.0
2012-04-02 10:00:00,64.06,64.33,64.06,64.25,111400.0,50.7705,50.9845,50.7705,50.9211,111400.0
2012-04-02 10:30:00,64.25,64.31,64.19,64.29,9400.0,50.9211,50.9686,50.8735,50.9528,9400.0
2012-04-02 11:00:00,64.33,64.47,64.28,64.47,25200.0,50.9845,51.0954,50.9449,51.0954,25200.0
2012-04-02 11:30:00,64.47,64.62,64.47,64.61,43300.0,51.0954,51.2143,51.0954,51.2064,43300.0
2012-04-02 12:00:00,64.62,64.69,64.61,64.62,16000.0,51.2143,51.2698,51.2064,51.2143,16000.0
2012-04-02 12:30:00,64.63,64.7,64.62,64.67,10100.0,51.2222,51.2777,51.2143,51.2539,10100.0
2012-04-02 13:00:00,64.65,64.68,64.64,64.65,15600.0,51.2381,51.2619,51.2302,51.2381,15600.0
2012-04-02 13:30:00,64.66,64.7,64.66,64.69,8800.0,51.246,51.2777,51.246,51.2698,8800.0
2012-04-02 14:00:00,64.69,64.69,64.63,64.67,14300.0,51.2698,51.2698,51.2222,51.2539,14300.0
2012-04-02 14:30:00,64.67,64.72,64.67,64.72,55200.0,51.2539,51.2936,51.2539,51.2936,55200.0
2012-04-02 15:00:00,64.73,64.73,64.65,64.66,57000.0,51.3015,51.3015,51.2381,51.246,57000.0
2012-04-02 15:30:00,64.66,64.66,64.51,64.57,35900.0,51.246,51.246,51.1271,51.1747,35900.0
2012-04-03 09:30:00,64.53,64.57,64.42,64.5,26900.0,51.143,51.1747,51.0558,51.1192,26900.0
2012-04-03 10:00:00,64.51,64.59,64.4,64.5,45300.0,51.1271,51.1905,51.04,51.1192,45300.0
2012-04-03 10:30:00,64.5,64.6,64.49,64.57,10000.0,51.1192,51.1985,51.1113,51.1747,10000.0
2012-04-03 11:00:00,64.55,64.56,64.41,64.41,19400.0,51.1588,51.1668,51.0479,51.0479,19400.0
2012-04-03 11:30:00,64.4,64.52,64.32,64.37,266800.0,51.04,51.1351,50.9766,51.0162,266800.0
2012-04-03 12:00:00,64.37,64.38,64.2,64.3,28800.0,51.0162,51.0241,50.8815,50.9607,28800.0
2012-04-03 12:30:00,64.31,64.34,64.26,64.34,17100.0,50.9686,50.9924,50.929,50.9924,17100.0
2012-04-03 13:00:00,64.33,64.34,64.28,64.3,39900.0,50.9845,50.9924,50.9449,50.9607,39900.0
2012-04-03 13:30:00,64.31,64.39,64.29,64.38,20300.0,50.9686,51.032,50.9528,51.0241,20300.0
2012-04-03 14:00:00,64.37,64.37,64.02,64.11,72700.0,51.0162,51.0162,50.7388,50.8101,72700.0
2012-04-03 14:30:00,64.11,64.13,63.96,64.08,89700.0,50.8101,50.826,50.6912,50.7863,89700.0
2012-04-03 15:00:00,64.08,64.25,64.06,64.1,112200.0,50.7863,50.9211,50.7705,50.8022,112200.0
2012-04-03 15:30:00,64.11,64.35,64.1,64.32,170600.0,50.8101,51.0003,50.8022,50.9766,170600.0
2012-04-04 09:30:00,63.87,63.9,63.76,63.86,52700.0,50.6199,50.6437,50.5327,50.612,52700.0
2012-04-04 10:00:00,63.85,63.87,63.6,63.62,34700.0,50.6041,50.6199,50.4059,50.4218,34700.0
2012-04-04 10:30:00,63.6,63.65,63.46,63.46,62800.0,50.4059,50.4456,50.295,50.295,62800.0
2012-04-04 11:00:00,63.49,63.6,63.49,63.51,15700.0,50.3187,50.4059,50.3187,50.3346,15700.0
2012-04-04 11:30:00,63.51,63.65,63.51,63.59,16100.0,50.3346,50.4456,50.3346,50.398,16100.0
2012-04-04 12:00:00,63.6,63.67,63.58,63.64,6100.0,50.4059,50.4614,50.3901,50.4376,6100.0
2012-04-04 12:30:00,63.62,63.64,63.58,63.59,26900.0,50.4218,50.4376,50.3901,50.398,26900.0
2012-04-04 13:00:00,63.59,63.59,63.47,63.47,111900.0,50.398,50.398,50.3029,50.3029,111900.0
2012-04-04 13:30:00,63.47,63.63,63.45,63.63,20600.0,50.3029,50.4297,50.287,50.4297,20600.0
2012-04-04 14:00:00,63.62,63.64,63.54,63.55,12800.0,50.4218,50.4376,50.3584,50.3663,12800.0
2012-04-04 14:30:00,63.56,63.74,63.56,63.7,34500.0,50.3742,50.5169,50.3742,50.4852,34500.0
2012-04-04 15:00:00,63.68,63.78,63.67,63.73,22200.0,50.4693,50.5486,50.4614,50.509,22200.0
2012-04-04 15:30:00,63.74,63.81,63.69,63.7,44600.0,50.5169,50.5724,50.4773,50.4852,44600.0
2012-04-05 09:30:00,63.46,63.64,63.43,63.57,30200.0,50.295,50.4376,50.2712,50.3821,30200.0
2012-04-05 10:00:00,63.57,63.7,63.57,63.66,26400.0,50.3821,50.4852,50.3821,50.4535,26400.0
2012-04-05 10:30:00,63.65,63.78,63.58,63.78,38800.0,50.4456,50.5486,50.3901,50.5486,38800.0
2012-04-05 11:00:00,63.78,63.82,63.77,63.78,10800.0,50.5486,50.5803,50.5407,50.5486,10800.0
2012-04-05 11:30:00,63.78,63.78,63.71,63.77,20400.0,50.5486,50.5486,50.4931,50.5407,20400.0
2012-04-05 12:00:00,63.76,63.79,63.72,63.74,11500.0,50.5327,50.5565,50.501,50.5169,11500.0
2012-04-05 12:30:00,63.72,63.73,63.67,63.69,19800.0,50.501,50.509,50.4614,50.4773,19800.0
2012-04-05 13:00:00,63.7,63.73,63.68,63.7,8800.0,50.4852,50.509,50.4693,50.4852,8800.0
2012-04-05 13:30:00,63.68,63.68,63.53,63.56,181200.0,50.4693,50.4693,50.3504,50.3742,181200.0
2012-04-05 14:00:00,63.57,63.65,63.57,63.63,38700.0,50.3821,50.4456,50.3821,50.4297,38700.0
2012-04-05 14:30:00,63.63,63.68,63.6,63.67,18500.0,50.4297,50.4693,50.4059,50.4614,18500.0
2012-04-05 15:00:00,63.66,63.69,63.62,63.69,8200.0,50.4535,50.4773,50.4218,50.4773,8200.0
2012-04-05 15:30:00,63.68,63.73,63.66,63.67,44200.0,50.4693,50.509,50.4535,50.4614,44200.0
2012-04-09 09:30:00,62.84,63.06,62.83,62.92,107300.0,49.8036,49.9779,49.7957,49.867,107300.0
2012-04-09 10:00:00,62.95,63.09,62.92,63.03,21900.0,49.8908,50.0017,49.867,49.9542,21900.0
2012-04-09 10:30:00,63.04,63.06,62.99,63.06,14100.0,49.9621,49.9779,49.9225,49.9779,14100.0
2012-04-09 11:00:00,63.05,63.05,62.91,62.91,27000.0,49.97,49.97,49.8591,49.8591,27000.0
2012-04-09 11:30:00,62.91,63.0,62.91,63.0,31900.0,49.8591,49.9304,49.8591,49.9304,31900.0
2012-04-09 12:00:00,63.0,63.07,62.99,63.05,8000.0,49.9304,49.9859,49.9225,49.97,8000.0
2012-04-09 12:30:00,63.07,63.17,63.07,63.15,7200.0,49.9859,50.0651,49.9859,50.0493,7200.0
2012-04-09 13:00:00,63.16,63.18,63.09,63.11,83200.0,50.0572,50.0731,50.0017,50.0176,83200.0
2012-04-09 13:30:00,63.11,63.23,63.1,63.23,99400.0,50.0176,50.1127,50.0096,50.1127,99400.0
2012-04-09 14:00:00,63.21,63.24,63.17,63.24,10100.0,50.0968,50.1206,50.0651,50.1206,10100.0
2012-04-09 14:30:00,63.23,63.3,63.21,63.28,7200.0,50.1127,50.1682,50.0968,50.1523,7200.0
2012-04-09 15:00:00,63.26,63.28,63.17,63.17,7500.0,50.1365,50.1523,50.0651,50.0651,7500.0
2012-04-09 15:30:00,63.16,63.17,63.04,63.04,37700.0,50.0572,50.0651,49.9621,49.9621,37700.0
2012-04-10 09:30:00,62.94,63.09,62.9,63.02,15300.0,49.8828,50.0017,49.8511,49.9462,15300.0
2012-04-10 10:00:00,63.03,63.03,62.77,62.88,67200.0,49.9542,49.9542,49.7481,49.8353,67200.0
2012-04-10 10:30:00,62.86,62.89,62.75,62.76,29500.0,49.8194,49.8432,49.7323,49.7402,29500.0
2012-04-10 11:00:00,62.78,62.79,62.65,62.71,31800.0,49.756,49.764,49.653,49.7006,31800.0
2012-04-10 11:30:00,62.68,62.7,62.36,62.42,33100.0,49.6768,49.6926,49.4232,49.4707,33100.0
2012-04-10 12:00:00,62.43,62.43,62.18,62.31,45300.0,49.4786,49.4786,49.2805,49.3835,45300.0
2012-04-10 12:30:00,62.31,62.33,62.18,62.25,31500.0,49.3835,49.3994,49.2805,49.336,31500.0
2012-04-10 13:00:00,62.27,62.28,62.05,62.15,108900.0,49.3518,49.3598,49.1775,49.2567,108900.0
2012-04-10 13:30:00,62.15,62.26,62.09,62.21,121000.0,49.2567,49.3439,49.2092,49.3043,121000.0
2012-04-10 14:00:00,62.2,62.23,62.04,62.13,373600.0,49.2964,49.3201,49.1696,49.2409,373600.0
2012-04-10 14:30:00,62.14,62.16,61.96,62.1,461500.0,49.2488,49.2647,49.1061,49.2171,461500.0
2012-04-10 15:00:00,62.09,62.12,61.99,62.04,150200.0,49.2092,49.233,49.1299,49.1696,150200.0
2012-04-10 15:30:00,62.07,62.22,62.02,62.02,111300.0,49.1933,49.3122,49.1537,49.1537,111300.0
2012-04-11 09:30:00,62.6,62.69,62.53,62.57,73000.0,49.6134,49.6847,49.5579,49.5896,73000.0
2012-04-11 10:00:00,62.57,62.7,62.56,62.67,46400.0,49.5896,49.6926,49.5817,49.6689,46400.0
2012-04-11 10:30:00,62.68,62.73,62.57,62.62,24600.0,49.6768,49.7164,49.5896,49.6292,24600.0
2012-04-11 11:00:00,62.61,62.63,62.53,62.55,8300.0,49.6213,49.6372,49.5579,49.5737,8300.0
2012-04-11 11:30:00,62.55,62.6,62.44,62.45,7300.0,49.5737,49.6134,49.4866,49.4945,7300.0
2012-04-11 12:00:00,62.44,62.55,62.43,62.55,16100.0,49.4866,49.5737,49.4786,49.5737,16100.0
2012-04-11 12:30:00,62.55,62.61,62.53,62.61,10900.0,49.5737,49.6213,49.5579,49.6213,10900.0
2012-04-11 13:00:00,62.58,62.62,62.52,62.53,13800.0,49.5975,49.6292,49.55,49.5579,13800.0
2012-04-11 13:30:00,62.55,62.66,62.53,62.63,17700.0,49.5737,49.6609,49.5579,49.6372,17700.0
2012-04-11 14:00:00,62.63,62.63,62.51,62.56,21600.0,49.6372,49.6372,49.542,49.5817,21600.0
2012-04-11 14:30:00,62.52,62.55,62.45,62.52,21700.0,49.55,49.5737,49.4945,49.55,21700.0
2012-04-11 15:00:00,62.53,62.53,62.38,62.43,25000.0,49.5579,49.5579,49.439,49.4786,25000.0
2012-04-11 15:30:00,62.43,62.48,62.37,62.47,95700.0,49.4786,49.5183,49.4311,49.5103,95700.0
2012-04-12 09:30:00,62.59,62.83,62.5,62.83,17600.0,49.6055,49.7957,49.5341,49.7957,17600.0
2012-04-12 10:00:00,62.84,62.86,62.77,62.82,98700.0,49.8036,49.8194,49.7481,49.7877,98700.0
2012-04-12 10:30:00,62.83,63.03,62.83,62.99,17100.0,49.7957,49.9542,49.7957,49.9225,17100.0
2012-04-12 11:00:00,63.0,63.08,62.99,63.02,20800.0,49.9304,49.9938,49.9225,49.9462,20800.0
2012-04-12 11:30:00,63.02,63.05,62.96,63.04,7800.0,49.9462,49.97,49.8987,49.9621,7800.0
2012-04-12 12:00:00,63.05,63.11,63.01,63.08,19000.0,49.97,50.0176,49.9383,49.9938,19000.0
2012-04-12 12:30:00,63.08,63.17,63.08,63.15,16300.0,49.9938,50.0651,49.9938,50.0493,16300.0
2012-04-12 13:00:00,63.15,63.2,63.13,63.14,7900.0,50.0493,50.0889,50.0334,50.0414,7900.0
2012-04-12 13:30:00,63.14,63.16,63.06,63.1,127200.0,50.0414,50.0572,49.9779,50.0096,127200.0
2012-04-12 14:00:00,63.1,63.16,63.08,63.14,20500.0,50.0096,50.0572,49.9938,50.0414,20500.0
2012-04-12 14:30:00,63.14,63.24,63.13,63.21,25000.0,50.0414,50.1206,50.0334,50.0968,25000.0
2012-04-12 15:00:00,63.21,63.22,63.16,63.16,19400.0,50.0968,50.1048,50.0572,50.0572,19400.0
2012-04-12 15:30:00,63.16,63.28,63.14,63.24,163100.0,50.0572,50.1523,50.0414,50.1206,163100.0
2012-04-13 09:30:00,63.1,63.11,62.76,62.76,24900.0,50.0096,50.0176,49.7402,49.7402,24900.0
2012-04-13 10:00:00,62.79,62.85,62.6,62.68,16800.0,49.764,49.8115,49.6134,49.6768,16800.0
2012-04-13 10:30:00,62.67,62.7,62.53,62.64,105600.0,49.6689,49.6926,49.5579,49.6451,105600.0
2012-04-13 11:00:00,62.63,62.66,62.54,62.63,27000.0,49.6372,49.6609,49.5658,49.6372,27000.0
2012-04-13 11:30:00,62.62,62.77,62.62,62.68,42500.0,49.6292,49.7481,49.6292,49.6768,42500.0
2012-04-13 12:00:00,62.71,62.71,62.65,62.65,9600.0,49.7006,49.7006,49.653,49.653,9600.0
2012-04-13 12:30:00,62.68,62.74,62.68,62.72,8400.0,49.6768,49.7243,49.6768,49.7085,8400.0
2012-04-13 13:00:00,62.7,62.74,62.67,62.7,6800.0,49.6926,49.7243,49.6689,49.6926,6800.0
2012-04-13 13:30:00,62.71,62.78,62.66,62.66,8900.0,49.7006,49.756,49.6609,49.6609,8900.0
2012-04-13 14:00:00,62.66,62.7,62.61,62.66,12100.0,49.6609,49.6926,49.6213,49.6609,12100.0
2012-04-13 14:30:00,62.65,62.73,62.65,62.7,17100.0,49.653,49.7164,49.653,49.6926,17100.0
2012-04-13 15:00:00,62.68,62.78,62.67,62.68,24600.0,49.6768,49.756,49.6689,49.6768,24600.0
2012-04-13 15:30:00,62.68,62.7,62.35,62.4,105900.0,49.6768,49.6926,49.4152,49.4549,105900.0
2012-04-16 09:30:00,62.75,62.81,62.45,62.48,33300.0,49.7323,49.7798,49.4945,49.5183,33300.0
2012-04-16 10:00:00,62.48,62.49,62.18,62.29,70200.0,49.5183,49.5262,49.2805,49.3677,70200.0
2012-04-16 10:30:00,62.32,62.43,62.26,62.4,6000.0,49.3915,49.4786,49.3439,49.4549,6000.0
2012-04-16 11:00:00,62.39,62.46,62.36,62.39,17600.0,49.4469,49.5024,49.4232,49.4469,17600.0
2012-04-16 11:30:00,62.39,62.39,62.27,62.29,59200.0,49.4469,49.4469,49.3518,49.3677,59200.0
2012-04-16 12:00:00,62.28,62.4,62.24,62.31,11100.0,49.3598,49.4549,49.3281,49.3835,11100.0
2012-04-16 12:30:00,62.33,62.45,62.27,62.45,18500.0,49.3994,49.4945,49.3518,49.4945,18500.0
2012-04-16 13:00:00,62.44,62.44,62.34,62.34,7200.0,49.4866,49.4866,49.4073,49.4073,7200.0
2012-04-16 13:30:00,62.38,62.65,62.38,62.6,18800.0,49.439,49.653,49.439,49.6134,18800.0
2012-04-16 14:00:00,62.62,62.62,62.5,62.5,12200.0,49.6292,49.6292,49.5341,49.5341,12200.0
2012-04-16 14:30:00,62.5,62.6,62.48,62.5,13800.0,49.5341,49.6134,49.5183,49.5341,13800.0
2012-04-16 15:00:00,62.5,62.5,62.41,62.45,29800.0,49.5341,49.5341,49.4628,49.4945,29800.0
2012-04-16 15:30:00,62.44,62.5,62.35,62.36,74100.0,49.4866,49.5341,49.4152,49.4232,74100.0
2012-04-17 09:30:00,62.79,62.86,62.72,62.76,44500.0,49.764,49.8194,49.7085,49.7402,44500.0
2012-04-17 10:00:00,62.8,62.99,62.7,62.99,19300.0,49.7719,49.9225,49.6926,49.9225,19300.0
2012-04-17 10:30:00,63.0,63.09,62.96,63.07,7400.0,49.9304,50.0017,49.8987,49.9859,7400.0
2012-04-17 11:00:00,63.1,63.22,63.1,63.17,38900.0,50.0096,50.1048,50.0096,50.0651,38900.0
2012-04-17 11:30:00,63.17,63.21,63.13,63.2,10500.0,50.0651,50.0968,50.0334,50.0889,10500.0
2012-04-17 12:00:00,63.2,63.31,63.2,63.31,12700.0,50.0889,50.1761,50.0889,50.1761,12700.0
2012-04-17 12:30:00,63.32,63.38,63.31,63.35,20800.0,50.184,50.2316,50.1761,50.2078,20800.0
2012-04-17 13:00:00,63.35,63.36,63.32,63.36,35700.0,50.2078,50.2157,50.184,50.2157,35700.0
2012-04-17 13:30:00,63.36,63.39,63.34,63.36,23100.0,50.2157,50.2395,50.1999,50.2157,23100.0
2012-04-17 14:00:00,63.37,63.41,63.36,63.41,21200.0,50.2236,50.2553,50.2157,50.2553,21200.0
2012-04-17 14:30:00,63.41,63.44,63.34,63.38,29200.0,50.2553,50.2791,50.1999,50.2316,29200.0
2012-04-17 15:00:00,63.37,63.45,63.35,63.45,41100.0,50.2236,50.287,50.2078,50.287,41100.0
2012-04-17 15:30:00,63.45,63.45,63.35,63.35,215400.0,50.287,50.287,50.2078,50.2078,215400.0
2012-04-18 09:30:00,63.06,63.27,63.02,63.25,65300.0,49.9779,50.1444,49.9462,50.1285,65300.0
2012-04-18 10:00:00,63.27,63.32,63.21,63.22,15900.0,50.1444,50.184,50.0968,50.1048,15900.0
2012-04-18 10:30:00,63.21,63.35,63.18,63.33,17800.0,50.0968,50.2078,50.0731,50.1919,17800.0
2012-04-18 11:00:00,63.32,63.32,63.09,63.11,18200.0,50.184,50.184,50.0017,50.0176,18200.0
2012-04-18 11:30:00,63.11,63.26,63.06,63.23,18800.0,50.0176,50.1365,49.9779,50.1127,18800.0
2012-04-18 12:00:00,63.21,63.23,63.15,63.15,7200.0,50.0968,50.1127,50.0493,50.0493,7200.0
2012-04-18 12:30:00,63.16,63.18,63.14,63.15,4900.0,50.0572,50.0731,50.0414,50.0493,4900.0
2012-04-18 13:00:00,63.17,63.21,63.14,63.14,5600.0,50.0651,50.0968,50.0414,50.0414,5600.0
2012-04-18 13:30:00,63.13,63.14,63.07,63.07,9000.0,50.0334,50.0414,49.9859,49.9859,9000.0
2012-04-18 14:00:00,63.06,63.27,63.05,63.23,15900.0,49.9779,50.1444,49.97,50.1127,15900.0
2012-04-18 14:30:00,63.25,63.27,63.23,63.26,12600.0,50.1285,50.1444,50.1127,50.1365,12600.0
2012-04-18 15:00:00,63.27,63.35,63.17,63.18,14900.0,50.1444,50.2078,50.0651,50.0731,14900.0
2012-04-18 15:30:00,63.2,63.22,63.1,63.11,39300.0,50.0889,50.1048,50.0096,50.0176,39300.0
2012-04-19 09:30:00,63.15,63.23,62.96,63.17,33100.0,50.0493,50.1127,49.8987,50.0651,33100.0
2012-04-19 10:00:00,63.15,63.15,62.81,62.96,68500.0,50.0493,50.0493,49.7798,49.8987,68500.0
2012-04-19 10:30:00,62.98,63.3,62.98,63.23,12600.0,49.9145,50.1682,49.9145,50.1127,12600.0
2012-04-19 11:00:00,63.22,63.25,63.08,63.08,19400.0,50.1048,50.1285,49.9938,49.9938,19400.0
2012-04-19 11:30:00,63.08,63.14,62.98,63.11,25600.0,49.9938,50.0414,49.9145,50.0176,25600.0
2012-04-19 12:00:00,63.1,63.1,62.83,62.85,55000.0,50.0096,50.0096,49.7957,49.8115,55000.0
2012-04-19 12:30:00,62.83,62.9,62.8,62.84,22000.0,49.7957,49.8511,49.7719,49.8036,22000.0
2012-04-19 13:00:00,62.82,62.9,62.69,62.78,45300.0,49.7877,49.8511,49.6847,49.756,45300.0
2012-04-19 13:30:00,62.83,62.85,62.65,62.66,6400.0,49.7957,49.8115,49.653,49.6609,6400.0
2012-04-19 14:00:00,62.65,62.71,62.52,62.52,32500.0,49.653,49.7006,49.55,49.55,32500.0
2012-04-19 14:30:00,62.51,62.53,62.33,62.52,29100.0,49.542,49.5579,49.3994,49.55,29100.0
2012-04-19 15:00:00,62.53,62.61,62.44,62.61,47600.0,49.5579,49.6213,49.4866,49.6213,47600.0
2012-04-19 15:30:00,62.59,62.73,62.56,62.64,94600.0,49.6055,49.7164,49.5817,49.6451,94600.0
2012-04-20 09:30:00,63.02,63.07,62.88,63.07,36100.0,49.9462,49.9859,49.8353,49.9859,36100.0
2012-04-20 10:00:00,63.09,63.11,62.94,63.07,12400.0,50.0017,50.0176,49.8828,49.9859,12400.0
2012-04-20 10:30:00,63.09,63.19,63.09,63.13,10800.0,50.0017,50.081,50.0017,50.0334,10800.0
2012-04-20 11:00:00,63.13,63.13,63.06,63.08,4600.0,50.0334,50.0334,49.9779,49.9938,4600.0
2012-04-20 11:30:00,63.08,63.11,63.05,63.11,6100.0,49.9938,50.0176,49.97,50.0176,6100.0
2012-04-20 12:00:00,63.12,63.15,63.12,63.13,13500.0,50.0255,50.0493,50.0255,50.0334,13500.0
2012-04-20 12:30:00,63.12,63.13,63.07,63.1,9400.0,50.0255,50.0334,49.9859,50.0096,9400.0
2012-04-20 13:00:00,63.08,63.1,62.98,62.98,11600.0,49.9938,50.0096,49.9145,49.9145,11600.0
2012-04-20 13:30:00,62.98,62.99,62.87,62.89,12400.0,49.9145,49.9225,49.8274,49.8432,12400.0
2012-04-20 14:00:00,62.9,62.94,62.8,62.94,8200.0,49.8511,49.8828,49.7719,49.8828,8200.0
2012-04-20 14:30:00,62.92,62.93,62.83,62.84,10400.0,49.867,49.8749,49.7957,49.8036,10400.0
2012-04-20 15:00:00,62.84,62.85,62.74,62.79,26800.0,49.8036,49.8115,49.7243,49.764,26800.0
2012-04-20 15:30:00,62.78,62.84,62.73,62.73,76300.0,49.756,49.8036,49.7164,49.7164,76300.0
2012-04-23 09:30:00,62.1,62.21,61.99,62.09,34600.0,49.2171,49.3043,49.1299,49.2092,34600.0
2012-04-23 10:00:00,62.06,62.06,61.93,62.05,30800.0,49.1854,49.1854,49.0824,49.1775,30800.0
2012-04-23 10:30:00,62.0,62.1,61.95,62.02,20600.0,49.1378,49.2171,49.0982,49.1537,20600.0
2012-04-23 11:00:00,62.03,62.12,62.02,62.08,15700.0,49.1616,49.233,49.1537,49.2013,15700.0
2012-04-23 11:30:00,62.06,62.15,62.05,62.14,29900.0,49.1854,49.2567,49.1775,49.2488,29900.0
2012-04-23 12:00:00,62.14,62.23,62.13,62.22,20800.0,49.2488,49.3201,49.2409,49.3122,20800.0
2012-04-23 12:30:00,62.23,62.25,62.1,62.13,14200.0,49.3201,49.336,49.2171,49.2409,14200.0
2012-04-23 13:00:00,62.14,62.18,62.12,62.15,13700.0,49.2488,49.2805,49.233,49.2567,13700.0
2012-04-23 13:30:00,62.17,62.21,62.13,62.17,5600.0,49.2726,49.3043,49.2409,49.2726,5600.0
2012-04-23 14:00:00,62.16,62.29,62.05,62.25,18800.0,49.2647,49.3677,49.1775,49.336,18800.0
2012-04-23 14:30:00,62.28,62.35,62.2,62.2,13300.0,49.3598,49.4152,49.2964,49.2964,13300.0
2012-04-23 15:00:00,62.19,62.29,62.19,62.28,20300.0,49.2884,49.3677,49.2884,49.3598,20300.0
2012-04-23 15:30:00,62.28,62.32,62.24,62.28,67600.0,49.3598,49.3915,49.3281,49.3598,67600.0
2012-04-24 09:30:00,62.36,62.52,62.34,62.43,19800.0,49.4232,49.55,49.4073,49.4786,19800.0
2012-04-24 10:00:00,62.4,62.68,62.4,62.61,21400.0,49.4549,49.6768,49.4549,49.6213,21400.0
2012-04-24 10:30:00,62.62,62.68,62.6,62.66,6800.0,49.6292,49.6768,49.6134,49.6609,6800.0
2012-04-24 11:00:00,62.69,62.71,62.57,62.7,7500.0,49.6847,49.7006,49.5896,49.6926,7500.0
2012-04-24 11:30:00,62.67,62.67,62.56,62.56,11100.0,49.6689,49.6689,49.5817,49.5817,11100.0
2012-04-24 12:00:00,62.57,62.63,62.57,62.6,5100.0,49.5896,49.6372,49.5896,49.6134,5100.0
2012-04-24 12:30:00,62.6,62.61,62.47,62.47,4600.0,49.6134,49.6213,49.5103,49.5103,4600.0
2012-04-24 13:00:00,62.5,62.53,62.48,62.52,103100.0,49.5341,49.5579,49.5183,49.55,103100.0
2012-04-24 13:30:00,62.53,62.56,62.45,62.45,4600.0,49.5579,49.5817,49.4945,49.4945,4600.0
2012-04-24 14:00:00,62.44,62.45,62.38,62.43,10100.0,49.4866,49.4945,49.439,49.4786,10100.0
2012-04-24 14:30:00,62.43,62.56,62.43,62.54,9200.0,49.4786,49.5817,49.4786,49.5658,9200.0
2012-04-24 15:00:00,62.55,62.56,62.48,62.52,17300.0,49.5737,49.5817,49.5183,49.55,17300.0
2012-04-24 15:30:00,62.51,62.58,62.49,62.56,106000.0,49.542,49.5975,49.5262,49.5817,106000.0
2012-04-25 09:30:00,63.25,63.48,63.25,63.41,29800.0,50.1285,50.3108,50.1285,50.2553,29800.0
2012-04-25 10:00:00,63.45,63.45,63.31,63.34,17700.0,50.287,50.287,50.1761,50.1999,17700.0
2012-04-25 10:30:00,63.34,63.35,63.26,63.26,8900.0,50.1999,50.2078,50.1365,50.1365,8900.0
2012-04-25 11:00:00,63.26,63.32,63.22,63.32,89600.0,50.1365,50.184,50.1048,50.184,89600.0
2012-04-25 11:30:00,63.31,63.31,63.25,63.27,6300.0,50.1761,50.1761,50.1285,50.1444,6300.0
2012-04-25 12:00:00,63.25,63.29,63.23,63.25,30600.0,50.1285,50.1602,50.1127,50.1285,30600.0
2012-04-25 12:30:00,63.26,63.33,63.19,63.33,6300.0,50.1365,50.1919,50.081,50.1919,6300.0
2012-04-25 13:00:00,63.32,63.4,63.32,63.38,5800.0,50.184,50.2474,50.184,50.2316,5800.0
2012-04-25 13:30:00,63.37,63.38,63.31,63.33,7900.0,50.2236,50.2316,50.1761,50.1919,7900.0
2012-04-25 14:00:00,63.32,63.46,63.19,63.37,56800.0,50.184,50.295,50.081,50.2236,56800.0
2012-04-25 14:30:00,63.37,63.41,63.23,63.41,45000.0,50.2236,50.2553,50.1127,50.2553,45000.0
2012-04-25 15:00:00,63.42,63.46,63.34,63.34,90700.0,50.2633,50.295,50.1999,50.1999,90700.0
2012-04-25 15:30:00,63.33,63.45,63.32,63.44,184700.0,50.1919,50.287,50.184,50.2791,184700.0
2012-04-26 09:30:00,63.3,63.42,63.3,63.38,12900.0,50.1682,50.2633,50.1682,50.2316,12900.0
2012-04-26 10:00:00,63.42,63.54,63.42,63.45,6400.0,50.2633,50.3584,50.2633,50.287,6400.0
2012-04-26 10:30:00,63.43,63.53,63.41,63.45,5100.0,50.2712,50.3504,50.2553,50.287,5100.0
2012-04-26 11:00:00,63.47,63.54,63.43,63.54,14300.0,50.3029,50.3584,50.2712,50.3584,14300.0
2012-04-26 11:30:00,63.56,63.58,63.52,63.52,5200.0,50.3742,50.3901,50.3425,50.3425,5200.0
2012-04-26 12:00:00,63.53,63.56,63.51,63.54,7200.0,50.3504,50.3742,50.3346,50.3584,7200.0
2012-04-26 12:30:00,63.5,63.53,63.48,63.52,4700.0,50.3267,50.3504,50.3108,50.3425,4700.0
2012-04-26 13:00:00,63.55,63.65,63.54,63.65,16800.0,50.3663,50.4456,50.3584,50.4456,16800.0
2012-04-26 13:30:00,63.64,63.76,63.64,63.76,14300.0,50.4376,50.5327,50.4376,50.5327,14300.0
2012-04-26 14:00:00,63.77,63.86,63.77,63.85,19600.0,50.5407,50.612,50.5407,50.6041,19600.0
2012-04-26 14:30:00,63.86,63.9,63.83,63.86,211700.0,50.612,50.6437,50.5882,50.612,211700.0
2012-04-26 15:00:00,63.86,63.93,63.84,63.9,18100.0,50.612,50.6675,50.5961,50.6437,18100.0
2012-04-26 15:30:00,63.86,63.87,63.78,63.85,77300.0,50.612,50.6199,50.5486,50.6041,77300.0
2012-04-27 09:30:00,64.09,64.09,63.84,63.92,22500.0,50.7943,50.7943,50.5961,50.6595,22500.0
2012-04-27 10:00:00,63.89,63.89,63.74,63.84,7700.0,50.6358,50.6358,50.5169,50.5961,7700.0
2012-04-27 10:30:00,63.79,63.92,63.79,63.9,13300.0,50.5565,50.6595,50.5565,50.6437,13300.0
2012-04-27 11:00:00,63.94,63.94,63.88,63.91,18400.0,50.6754,50.6754,50.6278,50.6516,18400.0
2012-04-27 11:30:00,63.89,63.95,63.88,63.93,11200.0,50.6358,50.6833,50.6278,50.6675,11200.0
2012-04-27 12:00:00,63.93,63.96,63.9,63.96,8100.0,50.6675,50.6912,50.6437,50.6912,8100.0
2012-04-27 12:30:00,63.94,63.95,63.91,63.93,7700.0,50.6754,50.6833,50.6516,50.6675,7700.0
2012-04-27 13:00:00,63.95,64.02,63.95,64.0,4200.0,50.6833,50.7388,50.6833,50.7229,4200.0
2012-04-27 13:30:00,64.02,64.11,64.02,64.06,9000.0,50.7388,50.8101,50.7388,50.7705,9000.0
2012-04-27 14:00:00,64.06,64.07,63.99,63.99,19000.0,50.7705,50.7784,50.715,50.715,19000.0
2012-04-27 14:30:00,63.96,64.01,63.96,63.99,5000.0,50.6912,50.7309,50.6912,50.715,5000.0
2012-04-27 15:00:00,63.99,64.03,63.96,63.99,12400.0,50.715,50.7467,50.6912,50.715,12400.0
2012-04-27 15:30:00,63.99,64.0,63.9,63.95,55500.0,50.715,50.7229,50.6437,50.6833,55500.0
2012-04-30 09:30:00,63.81,63.83,63.62,63.62,66800.0,50.5724,50.5882,50.4218,50.4218,66800.0
2012-04-30 10:00:00,63.64,63.76,63.62,63.71,11300.0,50.4376,50.5327,50.4218,50.4931,11300.0
2012-04-30 10:30:00,63.66,63.69,63.58,63.63,38000.0,50.4535,50.4773,50.3901,50.4297,38000.0
2012-04-30 11:00:00,63.63,63.68,63.62,63.67,9700.0,50.4297,50.4693,50.4218,50.4614,9700.0
2012-04-30 11:30:00,63.68,63.7,63.61,63.69,10500.0,50.4693,50.4852,50.4138,50.4773,10500.0
2012-04-30 12:00:00,63.68,63.68,63.63,63.65,67200.0,50.4693,50.4693,50.4297,50.4456,67200.0
2012-04-30 12:30:00,63.65,63.68,63.63,63.65,14500.0,50.4456,50.4693,50.4297,50.4456,14500.0
2012-04-30 13:00:00,63.65,63.67,63.64,63.64,7000.0,50.4456,50.4614,50.4376,50.4376,7000.0
2012-04-30 13:30:00,63.65,63.65,63.6,63.63,23000.0,50.4456,50.4456,50.4059,50.4297,23000.0
2012-04-30 14:00:00,63.64,63.64,63.56,63.56,13800.0,50.4376,50.4376,50.3742,50.3742,13800.0
2012-04-30 14:30:00,63.57,63.58,63.51,63.58,11300.0,50.3821,50.3901,50.3346,50.3901,11300.0
2012-04-30 15:00:00,63.58,63.6,63.56,63.58,16900.0,50.3901,50.4059,50.3742,50.3901,16900.0
2012-04-30 15:30:00,63.59,63.68,63.59,63.66,60000.0,50.398,50.4693,50.398,50.4535,60000.0
2012-05-01 09:30:00,63.62,63.75,63.6,63.64,12600.0,50.4218,50.5248,50.4059,50.4376,12600.0
2012-05-01 10:00:00,63.65,64.25,63.65,64.24,31800.0,50.4456,50.9211,50.4456,50.9132,31800.0
2012-05-01 10:30:00,64.25,64.3,64.2,64.3,29800.0,50.9211,50.9607,50.8815,50.9607,29800.0
2012-05-01 11:00:00,64.27,64.35,64.26,64.35,6200.0,50.9369,51.0003,50.929,51.0003,6200.0
2012-05-01 11:30:00,64.34,64.48,64.31,64.44,15000.0,50.9924,51.1034,50.9686,51.0717,15000.0
2012-05-01 12:00:00,64.44,64.44,64.39,64.41,37700.0,51.0717,51.0717,51.032,51.0479,37700.0
2012-05-01 12:30:00,64.41,64.42,64.38,64.42,96800.0,51.0479,51.0558,51.0241,51.0558,96800.0
2012-05-01 13:00:00,64.41,64.41,64.34,64.36,55800.0,51.0479,51.0479,50.9924,51.0083,55800.0
2012-05-01 13:30:00,64.34,64.35,64.29,64.33,5200.0,50.9924,51.0003,50.9528,50.9845,5200.0
2012-05-01 14:00:00,64.31,64.35,64.26,64.28,20900.0,50.9686,51.0003,50.929,50.9449,20900.0
2012-05-01 14:30:00,64.29,64.31,64.25,64.26,7200.0,50.9528,50.9686,50.9211,50.929,7200.0
2012-05-01 15:00:00,64.27,64.3,64.16,64.18,13800.0,50.9369,50.9607,50.8497,50.8656,13800.0
2012-05-01 15:30:00,64.17,64.17,64.0,64.05,37300.0,50.8577,50.8577,50.7229,50.7626,37300.0
2012-05-02 09:30:00,63.68,63.76,63.67,63.69,24700.0,50.4693,50.5327,50.4614,50.4773,24700.0
2012-05-02 10:00:00,63.7,63.7,63.54,63.55,116400.0,50.4852,50.4852,50.3584,50.3663,116400.0
2012-05-02 10:30:00,63.52,63.77,63.51,63.72,34500.0,50.3425,50.5407,50.3346,50.501,34500.0
2012-05-02 11:00:00,63.73,63.76,63.67,63.72,12100.0,50.509,50.5327,50.4614,50.501,12100.0
2012-05-02 11:30:00,63.71,63.78,63.71,63.72,16800.0,50.4931,50.5486,50.4931,50.501,16800.0
2012-05-02 12:00:00,63.72,63.85,63.68,63.83,21800.0,50.501,50.6041,50.4693,50.5882,21800.0
2012-05-02 12:30:00,63.85,63.87,63.81,63.83,2900.0,50.6041,50.6199,50.5724,50.5882,2900.0
2012-05-02 13:00:00,63.83,63.84,63.73,63.73,42900.0,50.5882,50.5961,50.509,50.509,42900.0
2012-05-02 13:30:00,63.75,63.85,63.75,63.85,15700.0,50.5248,50.6041,50.5248,50.6041,15700.0
2012-05-02 14:00:00,63.84,63.91,63.83,63.91,8200.0,50.5961,50.6516,50.5882,50.6516,8200.0
2012-05-02 14:30:00,63.91,63.91,63.83,63.84,6700.0,50.6516,50.6516,50.5882,50.5961,6700.0
2012-05-02 15:00:00,63.85,63.85,63.74,63.8,13900.0,50.6041,50.6041,50.5169,50.5644,13900.0
2012-05-02 15:30:00,63.8,63.9,63.78,63.86,1020800.0,50.5644,50.6437,50.5486,50.612,1020800.0
2012-05-03 09:30:00,63.89,63.94,63.8,63.86,89000.0,50.6358,50.6754,50.5644,50.612,89000.0
2012-05-03 10:00:00,63.84,63.84,63.6,63.64,76200.0,50.5961,50.5961,50.4059,50.4376,76200.0
2012-05-03 10:30:00,63.67,63.79,63.66,63.78,12800.0,50.4614,50.5565,50.4535,50.5486,12800.0
2012-05-03 11:00:00,63.8,63.82,63.75,63.79,8900.0,50.5644,50.5803,50.5248,50.5565,8900.0
2012-05-03 11:30:00,63.81,63.81,63.57,63.6,11500.0,50.5724,50.5724,50.3821,50.4059,11500.0
2012-05-03 12:00:00,63.57,63.62,63.54,63.62,14800.0,50.3821,50.4218,50.3584,50.4218,14800.0
2012-05-03 12:30:00,63.61,63.67,63.6,63.6,18600.0,50.4138,50.4614,50.4059,50.4059,18600.0
2012-05-03 13:00:00,63.6,63.61,63.53,63.6,35700.0,50.4059,50.4138,50.3504,50.4059,35700.0
2012-05-03 13:30:00,63.59,63.59,63.35,63.39,24300.0,50.398,50.398,50.2078,50.2395,24300.0
2012-05-03 14:00:00,63.39,63.42,63.37,63.39,17400.0,50.2395,50.2633,50.2236,50.2395,17400.0
2012-05-03 14:30:00,63.38,63.41,63.32,63.38,25200.0,50.2316,50.2553,50.184,50.2316,25200.0
2012-05-03 15:00:00,63.37,63.52,63.35,63.49,11400.0,50.2236,50.3425,50.2078,50.3187,11400.0
2012-05-03 15:30:00,63.49,63.53,63.41,63.47,62100.0,50.3187,50.3504,50.2553,50.3029,62100.0
2012-05-04 09:30:00,63.04,63.13,62.86,62.88,35900.0,49.9621,50.0334,49.8194,49.8353,35900.0
2012-05-04 10:00:00,62.9,62.91,62.74,62.8,11900.0,49.8511,49.8591,49.7243,49.7719,11900.0
2012-05-04 10:30:00,62.79,62.79,62.65,62.79,19900.0,49.764,49.764,49.653,49.764,19900.0
2012-05-04 11:00:00,62.79,62.79,62.63,62.66,11700.0,49.764,49.764,49.6372,49.6609,11700.0
2012-05-04 11:30:00,62.64,62.64,62.49,62.51,51800.0,49.6451,49.6451,49.5262,49.542,51800.0
2012-05-04 12:00:00,62.52,62.6,62.48,62.51,35400.0,49.55,49.6134,49.5183,49.542,35400.0
2012-05-04 12:30:00,62.51,62.51,62.43,62.49,19800.0,49.542,49.542,49.4786,49.5262,19800.0
2012-05-04 13:00:00,62.55,62.56,62.49,62.52,4800.0,49.5737,49.5817,49.5262,49.55,4800.0
2012-05-04 13:30:00,62.52,62.59,62.52,62.57,10400.0,49.55,49.6055,49.55,49.5896,10400.0
2012-05-04 14:00:00,62.57,62.57,62.5,62.54,4200.0,49.5896,49.5896,49.5341,49.5658,4200.0
2012-05-04 14:30:00,62.53,62.53,62.41,62.51,11500.0,49.5579,49.5579,49.4628,49.542,11500.0
2012-05-04 15:00:00,62.51,62.56,62.47,62.48,18000.0,49.542,49.5817,49.5103,49.5183,18000.0
2012-05-04 15:30:00,62.49,62.6,62.43,62.43,63900.0,49.5262,49.6134,49.4786,49.4786,63900.0
2012-05-07 09:30:00,62.19,62.49,62.18,62.4,48300.0,49.2884,49.5262,49.2805,49.4549,48300.0
2012-05-07 10:00:00,62.39,62.48,62.32,62.34,4800.0,49.4469,49.5183,49.3915,49.4073,4800.0
2012-05-07 10:30:00,62.3,62.36,62.2,62.35,13900.0,49.3756,49.4232,49.2964,49.4152,13900.0
2012-05-07 11:00:00,62.36,62.48,62.36,62.4,21000.0,49.4232,49.5183,49.4232,49.4549,21000.0
2012-05-07 11:30:00,62.42,62.43,62.37,62.41,27200.0,49.4707,49.4786,49.4311,49.4628,27200.0
2012-05-07 12:00:00,62.41,62.47,62.41,62.47,13000.0,49.4628,49.5103,49.4628,49.5103,13000.0
2012-05-07 12:30:00,62.49,62.6,62.49,62.54,5200.0,49.5262,49.6134,49.5262,49.5658,5200.0
2012-05-07 13:00:00,62.56,62.66,62.53,62.56,23700.0,49.5817,49.6609,49.5579,49.5817,23700.0
2012-05-07 13:30:00,62.56,62.7,62.56,62.68,12100.0,49.5817,49.6926,49.5817,49.6768,12100.0
2012-05-07 14:00:00,62.67,62.69,62.62,62.62,8800.0,49.6689,49.6847,49.6292,49.6292,8800.0
2012-05-07 14:30:00,62.61,62.64,62.59,62.64,13600.0,49.6213,49.6451,49.6055,49.6451,13600.0
2012-05-07 15:00:00,62.65,62.66,62.55,62.58,11200.0,49.653,49.6609,49.5737,49.5975,11200.0
2012-05-07 15:30:00,62.58,62.63,62.47,62.52,40700.0,49.5975,49.6372,49.5103,49.55,40700.0
2012-05-08 09:30:00,62.09,62.26,62.08,62.17,18100.0,49.2092,49.3439,49.2013,49.2726,18100.0
2012-05-08 10:00:00,62.12,62.15,61.94,61.94,32900.0,49.233,49.2567,49.0903,49.0903,32900.0
2012-05-08 10:30:00,61.9,61.91,61.74,61.8,4800.0,49.0586,49.0665,48.9318,48.9793,4800.0
2012-05-08 11:00:00,61.79,61.79,61.61,61.75,8600.0,48.9714,48.9714,48.8288,48.9397,8600.0
2012-05-08 11:30:00,61.72,61.94,61.7,61.87,160000.0,48.9159,49.0903,48.9001,49.0348,160000.0
2012-05-08 12:00:00,61.87,61.88,61.71,61.74,28600.0,49.0348,49.0427,48.908,48.9318,28600.0
2012-05-08 12:30:00,61.73,61.77,61.68,61.69,56300.0,48.9239,48.9556,48.8842,48.8922,56300.0
2012-05-08 13:00:00,61.7,61.86,61.69,61.85,13500.0,48.9001,49.0269,48.8922,49.019,13500.0
2012-05-08 13:30:00,61.88,61.91,61.82,61.88,29700.0,49.0427,49.0665,48.9952,49.0427,29700.0
2012-05-08 14:00:00,61.89,61.92,61.8,61.89,17300.0,49.0507,49.0744,48.9793,49.0507,17300.0
2012-05-08 14:30:00,61.94,62.09,61.91,62.05,16000.0,49.0903,49.2092,49.0665,49.1775,16000.0
2012-05-08 15:00:00,62.04,62.32,62.0,62.3,66100.0,49.1696,49.3915,49.1378,49.3756,66100.0
2012-05-08 15:30:00,62.28,62.36,62.2,62.27,65400.0,49.3598,49.4232,49.2964,49.3518,65400.0
2012-05-09 09:30:00,61.62,61.78,61.59,61.69,49800.0,48.8367,48.9635,48.8129,48.8922,49800.0
2012-05-09 10:00:00,61.7,61.85,61.36,61.38,236100.0,48.9001,49.019,48.6306,48.6465,236100.0
2012-05-09 10:30:00,61.39,61.71,61.38,61.68,39300.0,48.6544,48.908,48.6465,48.8842,39300.0
2012-05-09 11:00:00,61.63,61.99,61.57,61.89,93100.0,48.8446,49.1299,48.7971,49.0507,93100.0
2012-05-09 11:30:00,61.9,62.07,61.87,61.94,24700.0,49.0586,49.1933,49.0348,49.0903,24700.0
2012-05-09 12:00:00,61.94,61.94,61.84,61.88,40000.0,49.0903,49.0903,49.011,49.0427,40000.0
2012-05-09 12:30:00,61.85,61.9,61.73,61.89,77200.0,49.019,49.0586,48.9239,49.0507,77200.0
2012-05-09 13:00:00,61.9,62.1,61.88,62.05,41900.0,49.0586,49.2171,49.0427,49.1775,41900.0
2012-05-09 13:30:00,62.04,62.23,62.02,62.11,34600.0,49.1696,49.3201,49.1537,49.225,34600.0
2012-05-09 14:00:00,62.12,62.12,61.95,62.1,51400.0,49.233,49.233,49.0982,49.2171,51400.0
2012-05-09 14:30:00,62.09,62.09,61.92,61.93,16800.0,49.2092,49.2092,49.0744,49.0824,16800.0
2012-05-09 15:00:00,61.91,61.95,61.81,61.86,46800.0,49.0665,49.0982,48.9873,49.0269,46800.0
2012-05-09 15:30:00,61.88,62.01,61.8,61.83,99400.0,49.0427,49.1458,48.9793,49.0031,99400.0
2012-05-10 09:30:00,62.29,62.33,62.18,62.26,28500.0,49.3677,49.3994,49.2805,49.3439,28500.0
2012-05-10 10:00:00,62.29,62.31,62.08,62.08,10600.0,49.3677,49.3835,49.2013,49.2013,10600.0
2012-05-10 10:30:00,62.05,62.19,61.99,62.03,29600.0,49.1775,49.2884,49.1299,49.1616,29600.0
2012-05-10 11:00:00,62.06,62.15,61.99,62.15,26300.0,49.1854,49.2567,49.1299,49.2567,26300.0
2012-05-10 11:30:00,62.15,62.24,62.09,62.1,19300.0,49.2567,49.3281,49.2092,49.2171,19300.0
2012-05-10 12:00:00,62.12,62.18,62.02,62.16,29400.0,49.233,49.2805,49.1537,49.2647,29400.0
2012-05-10 12:30:00,62.15,62.29,62.15,62.26,28500.0,49.2567,49.3677,49.2567,49.3439,28500.0
2012-05-10 13:00:00,62.3,62.3,62.22,62.27,73900.0,49.3756,49.3756,49.3122,49.3518,73900.0
2012-05-10 13:30:00,62.29,62.33,62.15,62.15,21900.0,49.3677,49.3994,49.2567,49.2567,21900.0
2012-05-10 14:00:00,62.19,62.23,62.18,62.21,20500.0,49.2884,49.3201,49.2805,49.3043,20500.0
2012-05-10 14:30:00,62.22,62.22,62.12,62.13,21300.0,49.3122,49.3122,49.233,49.2409,21300.0
2012-05-10 15:00:00,62.13,62.16,62.07,62.12,39100.0,49.2409,49.2647,49.1933,49.233,39100.0
2012-05-10 15:30:00,62.13,62.14,61.87,62.03,95700.0,49.2409,49.2488,49.0348,49.1616,95700.0
2012-05-11 09:30:00,61.67,61.86,61.63,61.86,32900.0,48.8763,49.0269,48.8446,49.0269,32900.0
2012-05-11 10:00:00,61.88,62.13,61.88,62.06,18800.0,49.0427,49.2409,49.0427,49.1854,18800.0
2012-05-11 10:30:00,62.09,62.25,62.09,62.16,22000.0,49.2092,49.336,49.2092,49.2647,22000.0
2012-05-11 11:00:00,62.17,62.3,62.12,62.27,31700.0,49.2726,49.3756,49.233,49.3518,31700.0
2012-05-11 11:30:00,62.27,62.34,62.16,62.18,6300.0,49.3518,49.4073,49.2647,49.2805,6300.0
2012-05-11 12:00:00,62.2,62.21,62.13,62.18,1800.0,49.2964,49.3043,49.2409,49.2805,1800.0
2012-05-11 12:30:00,62.14,62.17,62.09,62.1,44000.0,49.2488,49.2726,49.2092,49.2171,44000.0
2012-05-11 13:00:00,62.07,62.08,62.0,62.04,5900.0,49.1933,49.2013,49.1378,49.1696,5900.0
2012-05-11 13:30:00,62.06,62.1,61.98,62.03,13000.0,49.1854,49.2171,49.122,49.1616,13000.0
2012-05-11 14:00:00,62.03,62.03,61.95,62.0,13800.0,49.1616,49.1616,49.0982,49.1378,13800.0
2012-05-11 14:30:00,62.0,62.0,61.88,61.88,13200.0,49.1378,49.1378,49.0427,49.0427,13200.0
2012-05-11 15:00:00,61.93,61.95,61.83,61.9,15700.0,49.0824,49.0982,49.0031,49.0586,15700.0
2012-05-11 15:30:00,61.87,61.88,61.73,61.76,89900.0,49.0348,49.0427,48.9239,48.9476,89900.0
2012-05-14 09:30:00,61.16,61.33,61.11,61.21,25600.0,48.4721,48.6068,48.4325,48.5117,25600.0
2012-05-14 10:00:00,61.17,61.19,61.02,61.04,11000.0,48.48,48.4959,48.3612,48.377,11000.0
2012-05-14 10:30:00,61.02,61.26,61.02,61.21,32500.0,48.3612,48.5514,48.3612,48.5117,32500.0
2012-05-14 11:00:00,61.19,61.43,61.17,61.39,61000.0,48.4959,48.6861,48.48,48.6544,61000.0
2012-05-14 11:30:00,61.39,61.4,61.28,61.32,51200.0,48.6544,48.6623,48.5672,48.5989,51200.0
2012-05-14 12:00:00,61.33,61.41,61.3,61.36,11900.0,48.6068,48.6702,48.5831,48.6306,11900.0
2012-05-14 12:30:00,61.36,61.41,61.34,61.38,8000.0,48.6306,48.6702,48.6148,48.6465,8000.0
2012-05-14 13:00:00,61.36,61.39,61.24,61.28,12300.0,48.6306,48.6544,48.5355,48.5672,12300.0
2012-05-14 13:30:00,61.28,61.49,61.28,61.45,11900.0,48.5672,48.7337,48.5672,48.7019,11900.0
2012-05-14 14:00:00,61.44,61.47,61.38,61.42,2900.0,48.694,48.7178,48.6465,48.6782,2900.0
2012-05-14 14:30:00,61.4,61.42,61.2,61.21,7900.0,48.6623,48.6782,48.5038,48.5117,7900.0
2012-05-14 15:00:00,61.23,61.24,61.14,61.18,46100.0,48.5276,48.5355,48.4563,48.488,46100.0
2012-05-14 15:30:00,61.18,61.23,61.06,61.08,46000.0,48.488,48.5276,48.3929,48.4087,46000.0
2012-05-15 09:30:00,61.02,61.25,61.01,61.2,31200.0,48.3612,48.5434,48.3532,48.5038,31200.0
2012-05-15 10:00:00,61.2,61.39,61.16,61.38,34500.0,48.5038,48.6544,48.4721,48.6465,34500.0
2012-05-15 10:30:00,61.32,61.35,61.21,61.22,21200.0,48.5989,48.6227,48.5117,48.5197,21200.0
2012-05-15 11:00:00,61.23,61.23,61.01,61.07,37000.0,48.5276,48.5276,48.3532,48.4008,37000.0
2012-05-15 11:30:00,61.1,61.39,61.06,61.35,411000.0,48.4246,48.6544,48.3929,48.6227,411000.0
2012-05-15 12:00:00,61.35,61.43,61.32,61.4,66600.0,48.6227,48.6861,48.5989,48.6623,66600.0
2012-05-15 12:30:00,61.4,61.41,61.25,61.28,53300.0,48.6623,48.6702,48.5434,48.5672,53300.0
2012-05-15 13:00:00,61.28,61.32,61.26,61.3,71400.0,48.5672,48.5989,48.5514,48.5831,71400.0
2012-05-15 13:30:00,61.29,61.3,61.05,61.09,36100.0,48.5751,48.5831,48.3849,48.4166,36100.0
2012-05-15 14:00:00,61.08,61.24,61.07,61.2,157700.0,48.4087,48.5355,48.4008,48.5038,157700.0
2012-05-15 14:30:00,61.2,61.23,61.04,61.06,135600.0,48.5038,48.5276,48.377,48.3929,135600.0
2012-05-15 15:00:00,61.05,61.05,60.69,60.69,93000.0,48.3849,48.3849,48.0996,48.0996,93000.0
2012-05-15 15:30:00,60.71,60.92,60.71,60.78,177000.0,48.1155,48.2819,48.1155,48.1709,177000.0
2012-05-16 09:30:00,61.06,61.29,60.99,61.27,49200.0,48.3929,48.5751,48.3374,48.5593,49200.0
2012-05-16 10:00:00,61.27,61.34,61.18,61.24,50400.0,48.5593,48.6148,48.488,48.5355,50400.0
2012-05-16 10:30:00,61.25,61.32,61.11,61.13,37000.0,48.5434,48.5989,48.4325,48.4483,37000.0
2012-05-16 11:00:00,61.13,61.15,60.92,60.95,51000.0,48.4483,48.4642,48.2819,48.3057,51000.0
2012-05-16 11:30:00,60.95,61.07,60.89,61.06,56400.0,48.3057,48.4008,48.2581,48.3929,56400.0
2012-05-16 12:00:00,61.06,61.06,60.91,60.98,26500.0,48.3929,48.3929,48.274,48.3295,26500.0
2012-05-16 12:30:00,60.97,61.06,60.94,60.95,38000.0,48.3215,48.3929,48.2978,48.3057,38000.0
2012-05-16 13:00:00,60.93,60.98,60.87,60.88,121300.0,48.2898,48.3295,48.2423,48.2502,121300.0
2012-05-16 13:30:00,60.88,60.88,60.71,60.86,86700.0,48.2502,48.2502,48.1155,48.2343,86700.0
2012-05-16 14:00:00,60.9,60.96,60.7,60.75,18300.0,48.266,48.3136,48.1075,48.1472,18300.0
2012-05-16 14:30:00,60.77,60.9,60.68,60.86,24100.0,48.163,48.266,48.0917,48.2343,24100.0
2012-05-16 15:00:00,60.87,60.87,60.65,60.68,20700.0,48.2423,48.2423,48.0679,48.0917,20700.0
2012-05-16 15:30:00,60.66,60.79,60.59,60.63,69200.0,48.0758,48.1789,48.0204,48.0521,69200.0
2012-05-17 09:30:00,60.66,60.71,60.42,60.53,26700.0,48.0758,48.1155,47.8856,47.9728,26700.0
2012-05-17 10:00:00,60.51,60.62,60.23,60.53,186800.0,47.957,48.0441,47.735,47.9728,186800.0
2012-05-17 10:30:00,60.47,60.65,60.46,60.52,51200.0,47.9253,48.0679,47.9173,47.9649,51200.0
2012-05-17 11:00:00,60.55,60.61,60.44,60.45,17200.0,47.9887,48.0362,47.9015,47.9094,17200.0
2012-05-17 11:30:00,60.42,60.43,60.32,60.43,21400.0,47.8856,47.8936,47.8064,47.8936,21400.0
2012-05-17 12:00:00,60.41,60.41,60.14,60.32,26900.0,47.8777,47.8777,47.6637,47.8064,26900.0
2012-05-17 12:30:00,60.31,60.38,60.23,60.31,22200.0,47.7984,47.8539,47.735,47.7984,22200.0
2012-05-17 13:00:00,60.32,60.51,60.32,60.46,35900.0,47.8064,47.957,47.8064,47.9173,35900.0
2012-05-17 13:30:00,60.43,60.45,60.26,60.37,29700.0,47.8936,47.9094,47.7588,47.846,29700.0
2012-05-17 14:00:00,60.34,60.35,60.22,60.25,274200.0,47.8222,47.8301,47.7271,47.7509,274200.0
2012-05-17 14:30:00,60.26,60.29,60.17,60.25,350800.0,47.7588,47.7826,47.6875,47.7509,350800.0
2012-05-17 15:00:00,60.23,60.29,60.12,60.18,28000.0,47.735,47.7826,47.6479,47.6954,28000.0
2012-05-17 15:30:00,60.17,60.18,59.87,59.87,171900.0,47.6875,47.6954,47.4497,47.4497,171900.0
2012-05-18 09:30:00,60.06,60.13,59.85,59.97,32800.0,47.6003,47.6558,47.4339,47.529,32800.0
2012-05-18 10:00:00,59.9,60.04,59.87,59.98,60500.0,47.4735,47.5845,47.4497,47.5369,60500.0
2012-05-18 10:30:00,59.99,60.17,59.93,60.08,10700.0,47.5448,47.6875,47.4973,47.6162,10700.0
2012-05-18 11:00:00,60.11,60.11,59.92,59.95,83700.0,47.6399,47.6399,47.4894,47.5131,83700.0
2012-05-18 11:30:00,59.92,59.98,59.59,59.7,72400.0,47.4894,47.5369,47.2278,47.315,72400.0
2012-05-18 12:00:00,59.73,59.9,59.73,59.9,21900.0,47.3388,47.4735,47.3388,47.4735,21900.0
2012-05-18 12:30:00,59.92,59.97,59.87,59.89,9900.0,47.4894,47.529,47.4497,47.4656,9900.0
2012-05-18 13:00:00,59.88,59.9,59.8,59.8,89900.0,47.4577,47.4735,47.3942,47.3942,89900.0
2012-05-18 13:30:00,59.78,59.83,59.64,59.66,16300.0,47.3784,47.418,47.2674,47.2833,16300.0
2012-05-18 14:00:00,59.64,59.69,59.57,59.62,7700.0,47.2674,47.3071,47.212,47.2516,7700.0
2012-05-18 14:30:00,59.54,59.57,59.43,59.5,17700.0,47.1882,47.212,47.101,47.1565,17700.0
2012-05-18 15:00:00,59.5,59.67,59.44,59.47,39900.0,47.1565,47.2912,47.1089,47.1327,39900.0
2012-05-18 15:30:00,59.47,59.48,59.28,59.42,110400.0,47.1327,47.1406,46.9821,47.0931,110400.0
2012-05-21 09:30:00,59.56,59.65,59.45,59.64,37300.0,47.204,47.2754,47.1169,47.2674,37300.0
2012-05-21 10:00:00,59.62,59.86,59.58,59.85,27700.0,47.2516,47.4418,47.2199,47.4339,27700.0
2012-05-21 10:30:00,59.86,60.06,59.86,60.02,31400.0,47.4418,47.6003,47.4418,47.5686,31400.0
2012-05-21 11:00:00,60.01,60.01,59.89,59.91,35100.0,47.5607,47.5607,47.4656,47.4814,35100.0
2012-05-21 11:30:00,59.92,59.93,59.86,59.87,16500.0,47.4894,47.4973,47.4418,47.4497,16500.0
2012-05-21 12:00:00,59.86,60.11,59.86,60.09,10900.0,47.4418,47.6399,47.4418,47.6241,10900.0
2012-05-21 12:30:00,60.08,60.09,59.96,59.96,7900.0,47.6162,47.6241,47.5211,47.5211,7900.0
2012-05-21 13:00:00,59.99,60.03,59.96,60.03,5800.0,47.5448,47.5765,47.5211,47.5765,5800.0
2012-05-21 13:30:00,60.03,60.09,60.0,60.03,21700.0,47.5765,47.6241,47.5528,47.5765,21700.0
2012-05-21 14:00:00,60.05,60.07,59.93,60.0,5300.0,47.5924,47.6082,47.4973,47.5528,5300.0
2012-05-21 14:30:00,59.99,60.12,59.99,60.11,15800.0,47.5448,47.6479,47.5448,47.6399,15800.0
2012-05-21 15:00:00,60.13,60.24,60.11,60.22,19400.0,47.6558,47.743,47.6399,47.7271,19400.0
2012-05-21 15:30:00,60.2,60.28,60.15,60.27,61700.0,47.7113,47.7747,47.6716,47.7667,61700.0
2012-05-22 09:30:00,60.47,60.51,60.28,60.41,61300.0,47.9253,47.957,47.7747,47.8777,61300.0
2012-05-22 10:00:00,60.41,60.71,60.41,60.66,107300.0,47.8777,48.1155,47.8777,48.0758,107300.0
2012-05-22 10:30:00,60.68,60.78,60.68,60.76,56200.0,48.0917,48.1709,48.0917,48.1551,56200.0
2012-05-22 11:00:00,60.78,60.8,60.72,60.73,22600.0,48.1709,48.1868,48.1234,48.1313,22600.0
2012-05-22 11:30:00,60.75,60.76,60.61,60.61,200300.0,48.1472,48.1551,48.0362,48.0362,200300.0
2012-05-22 12:00:00,60.62,60.62,60.44,60.58,17000.0,48.0441,48.0441,47.9015,48.0124,17000.0
2012-05-22 12:30:00,60.6,60.63,60.54,60.59,11900.0,48.0283,48.0521,47.9807,48.0204,11900.0
2012-05-22 13:00:00,60.61,60.66,60.53,60.53,18300.0,48.0362,48.0758,47.9728,47.9728,18300.0
2012-05-22 13:30:00,60.52,60.58,60.43,60.52,10600.0,47.9649,48.0124,47.8936,47.9649,10600.0
2012-05-22 14:00:00,60.53,60.66,60.53,60.63,22000.0,47.9728,48.0758,47.9728,48.0521,22000.0
2012-05-22 14:30:00,60.61,60.64,60.48,60.54,31800.0,48.0362,48.06,47.9332,47.9807,31800.0
2012-05-22 15:00:00,60.53,60.55,60.25,60.25,33600.0,47.9728,47.9887,47.7509,47.7509,33600.0
2012-05-22 15:30:00,60.24,60.29,59.97,60.29,132700.0,47.743,47.7826,47.529,47.7826,132700.0
2012-05-23 09:30:00,59.95,60.01,59.76,60.0,46100.0,47.5131,47.5607,47.3625,47.5528,46100.0
2012-05-23 10:00:00,59.96,60.04,59.59,59.68,8800.0,47.5211,47.5845,47.2278,47.2991,8800.0
2012-05-23 10:30:00,59.69,59.69,59.45,59.53,48900.0,47.3071,47.3071,47.1169,47.1803,48900.0
2012-05-23 11:00:00,59.51,59.64,59.47,59.56,17200.0,47.1644,47.2674,47.1327,47.204,17200.0
2012-05-23 11:30:00,59.57,59.65,59.44,59.44,23700.0,47.212,47.2754,47.1089,47.1089,23700.0
2012-05-23 12:00:00,59.49,59.49,59.35,59.36,7000.0,47.1486,47.1486,47.0376,47.0455,7000.0
2012-05-23 12:30:00,59.37,59.54,59.37,59.48,14000.0,47.0535,47.1882,47.0535,47.1406,14000.0
2012-05-23 13:00:00,59.53,59.64,59.5,59.64,9200.0,47.1803,47.2674,47.1565,47.2674,9200.0
2012-05-23 13:30:00,59.69,59.77,59.63,59.76,9700.0,47.3071,47.3705,47.2595,47.3625,9700.0
2012-05-23 14:00:00,59.67,59.72,59.52,59.54,15300.0,47.2912,47.3308,47.1723,47.1882,15300.0
2012-05-23 14:30:00,59.49,59.87,59.49,59.87,18400.0,47.1486,47.4497,47.1486,47.4497,18400.0
2012-05-23 15:00:00,59.93,60.1,59.81,60.05,36400.0,47.4973,47.632,47.4022,47.5924,36400.0
2012-05-23 15:30:00,60.08,60.4,60.08,60.32,125300.0,47.6162,47.8698,47.6162,47.8064,125300.0
2012-05-24 09:30:00,60.51,60.51,60.21,60.27,19300.0,47.957,47.957,47.7192,47.7667,19300.0
2012-05-24 10:00:00,60.3,60.39,60.23,60.39,82300.0,47.7905,47.8619,47.735,47.8619,82300.0
2012-05-24 10:30:00,60.42,60.59,60.42,60.45,18300.0,47.8856,48.0204,47.8856,47.9094,18300.0
2012-05-24 11:00:00,60.45,60.6,60.39,60.53,52200.0,47.9094,48.0283,47.8619,47.9728,52200.0
2012-05-24 11:30:00,60.5,60.5,60.31,60.35,42700.0,47.949,47.949,47.7984,47.8301,42700.0
2012-05-24 12:00:00,60.31,60.31,60.15,60.19,42000.0,47.7984,47.7984,47.6716,47.7033,42000.0
2012-05-24 12:30:00,60.19,60.27,60.15,60.2,51200.0,47.7033,47.7667,47.6716,47.7113,51200.0
2012-05-24 13:00:00,60.22,60.32,60.17,60.17,53600.0,47.7271,47.8064,47.6875,47.6875,53600.0
2012-05-24 13:30:00,60.16,60.21,60.0,60.0,56900.0,47.6796,47.7192,47.5528,47.5528,56900.0
2012-05-24 14:00:00,60.0,60.14,59.99,60.13,70000.0,47.5528,47.6637,47.5448,47.6558,70000.0
2012-05-24 14:30:00,60.14,60.22,60.02,60.05,56100.0,47.6637,47.7271,47.5686,47.5924,56100.0
2012-05-24 15:00:00,60.04,60.35,60.03,60.28,78600.0,47.5845,47.8301,47.5765,47.7747,78600.0
2012-05-24 15:30:00,60.32,60.44,60.24,60.44,114000.0,47.8064,47.9015,47.743,47.9015,114000.0
2012-05-25 09:30:00,60.41,60.51,60.36,60.5,22300.0,47.8777,47.957,47.8381,47.949,22300.0
2012-05-25 10:00:00,60.46,60.47,60.34,60.42,7400.0,47.9173,47.9253,47.8222,47.8856,7400.0
2012-05-25 10:30:00,60.43,60.5,60.32,60.32,16200.0,47.8936,47.949,47.8064,47.8064,16200.0
2012-05-25 11:00:00,60.34,60.47,60.34,60.46,28400.0,47.8222,47.9253,47.8222,47.9173,28400.0
2012-05-25 11:30:00,60.42,60.44,60.34,60.42,13500.0,47.8856,47.9015,47.8222,47.8856,13500.0
2012-05-25 12:00:00,60.34,60.37,60.28,60.28,8300.0,47.8222,47.846,47.7747,47.7747,8300.0
2012-05-25 12:30:00,60.28,60.34,60.28,60.34,10000.0,47.7747,47.8222,47.7747,47.8222,10000.0
2012-05-25 13:00:00,60.28,60.36,60.28,60.36,5800.0,47.7747,47.8381,47.7747,47.8381,5800.0
2012-05-25 13:30:00,60.37,60.37,60.31,60.31,2800.0,47.846,47.846,47.7984,47.7984,2800.0
2012-05-25 14:00:00,60.31,60.32,60.17,60.24,6900.0,47.7984,47.8064,47.6875,47.743,6900.0
2012-05-25 14:30:00,60.24,60.25,60.13,60.19,6600.0,47.743,47.7509,47.6558,47.7033,6600.0
2012-05-25 15:00:00,60.19,60.24,60.03,60.11,15000.0,47.7033,47.743,47.5765,47.6399,15000.0
2012-05-25 15:30:00,60.1,60.22,60.1,60.18,23600.0,47.632,47.7271,47.632,47.6954,23600.0
2012-05-29 09:30:00,60.69,60.75,60.55,60.68,50200.0,48.0996,48.1472,47.9887,48.0917,50200.0
2012-05-29 10:00:00,60.69,60.91,60.6,60.87,38100.0,48.0996,48.274,48.0283,48.2423,38100.0
2012-05-29 10:30:00,60.88,60.96,60.87,60.93,8000.0,48.2502,48.3136,48.2423,48.2898,8000.0
2012-05-29 11:00:00,60.92,60.92,60.83,60.88,6400.0,48.2819,48.2819,48.2106,48.2502,6400.0
2012-05-29 11:30:00,60.87,60.87,60.56,60.61,43800.0,48.2423,48.2423,47.9966,48.0362,43800.0
2012-05-29 12:00:00,60.55,60.6,60.5,60.55,13800.0,47.9887,48.0283,47.949,47.9887,13800.0
2012-05-29 12:30:00,60.49,60.62,60.48,60.57,5400.0,47.9411,48.0441,47.9332,48.0045,5400.0
2012-05-29 13:00:00,60.56,60.6,60.53,60.53,5000.0,47.9966,48.0283,47.9728,47.9728,5000.0
2012-05-29 13:30:00,60.47,60.6,60.47,60.6,4200.0,47.9253,48.0283,47.9253,48.0283,4200.0
2012-05-29 14:00:00,60.61,60.66,60.55,60.59,7000.0,48.0362,48.0758,47.9887,48.0204,7000.0
2012-05-29 14:30:00,60.61,60.7,60.59,60.68,12200.0,48.0362,48.1075,48.0204,48.0917,12200.0
2012-05-29 15:00:00,60.7,60.75,60.66,60.71,13600.0,48.1075,48.1472,48.0758,48.1155,13600.0
2012-05-29 15:30:00,60.72,60.91,60.67,60.86,40800.0,48.1234,48.274,48.0838,48.2343,40800.0
2012-05-30 09:30:00,60.35,60.4,60.19,60.27,77400.0,47.8301,47.8698,47.7033,47.7667,77400.0
2012-05-30 10:00:00,60.28,60.33,60.19,60.32,45200.0,47.7747,47.8143,47.7033,47.8064,45200.0
2012-05-30 10:30:00,60.31,60.31,60.15,60.21,15300.0,47.7984,47.7984,47.6716,47.7192,15300.0
2012-05-30 11:00:00,60.16,60.29,60.16,60.22,8300.0,47.6796,47.7826,47.6796,47.7271,8300.0
2012-05-30 11:30:00,60.26,60.26,60.13,60.16,17900.0,47.7588,47.7588,47.6558,47.6796,17900.0
2012-05-30 12:00:00,60.17,60.17,60.0,60.02,49500.0,47.6875,47.6875,47.5528,47.5686,49500.0
2012-05-30 12:30:00,60.03,60.14,60.02,60.12,9300.0,47.5765,47.6637,47.5686,47.6479,9300.0
2012-05-30 13:00:00,60.14,60.14,60.04,60.13,11500.0,47.6637,47.6637,47.5845,47.6558,11500.0
2012-05-30 13:30:00,60.13,60.27,60.13,60.27,25100.0,47.6558,47.7667,47.6558,47.7667,25100.0
2012-05-30 14:00:00,60.31,60.33,60.17,60.18,23900.0,47.7984,47.8143,47.6875,47.6954,23900.0
2012-05-30 14:30:00,60.2,60.24,60.17,60.2,5800.0,47.7113,47.743,47.6875,47.7113,5800.0
2012-05-30 15:00:00,60.2,60.25,59.98,60.22,66500.0,47.7113,47.7509,47.5369,47.7271,66500.0
2012-05-30 15:30:00,60.22,60.23,60.12,60.14,35100.0,47.7271,47.735,47.6479,47.6637,35100.0
2012-05-31 09:30:00,60.16,60.17,59.78,59.85,14200.0,47.6796,47.6875,47.3784,47.4339,14200.0
2012-05-31 10:00:00,59.84,59.88,59.7,59.79,21600.0,47.426,47.4577,47.315,47.3863,21600.0
2012-05-31 10:30:00,59.78,59.84,59.63,59.72,17700.0,47.3784,47.426,47.2595,47.3308,17700.0
2012-05-31 11:00:00,59.68,59.73,59.58,59.72,30900.0,47.2991,47.3388,47.2199,47.3308,30900.0
2012-05-31 11:30:00,59.76,59.92,59.75,59.81,34300.0,47.3625,47.4894,47.3546,47.4022,34300.0
2012-05-31 12:00:00,59.8,60.19,59.78,60.16,25700.0,47.3942,47.7033,47.3784,47.6796,25700.0
2012-05-31 12:30:00,60.13,60.15,60.03,60.09,11700.0,47.6558,47.6716,47.5765,47.6241,11700.0
2012-05-31 13:00:00,60.1,60.3,60.1,60.14,31500.0,47.632,47.7905,47.632,47.6637,31500.0
2012-05-31 13:30:00,60.17,60.18,59.97,59.99,6700.0,47.6875,47.6954,47.529,47.5448,6700.0
2012-05-31 14:00:00,60.0,60.15,60.0,60.11,10600.0,47.5528,47.6716,47.5528,47.6399,10600.0
2012-05-31 14:30:00,60.07,60.19,60.07,60.16,24800.0,47.6082,47.7033,47.6082,47.6796,24800.0
2012-05-31 15:00:00,60.15,60.35,60.09,60.35,22200.0,47.6716,47.8301,47.6241,47.8301,22200.0
2012-05-31 15:30:00,60.35,60.49,60.04,60.06,122000.0,47.8301,47.9411,47.5845,47.6003,122000.0
2012-06-01 09:30:00,59.13,59.34,59.03,59.12,211100.0,46.8632,47.0297,46.784,46.8553,211100.0
2012-06-01 10:00:00,59.11,59.32,59.0,59.03,65900.0,46.8474,47.0138,46.7602,46.784,65900.0
2012-06-01 10:30:00,59.03,59.07,58.95,58.96,119700.0,46.784,46.8157,46.7206,46.7285,119700.0
2012-06-01 11:00:00,58.96,59.01,58.85,58.99,141400.0,46.7285,46.7681,46.6413,46.7523,141400.0
2012-06-01 11:30:00,58.96,59.08,58.93,59.07,29100.0,46.7285,46.8236,46.7047,46.8157,29100.0
2012-06-01 12:00:00,59.06,59.13,58.93,58.97,50300.0,46.8078,46.8632,46.7047,46.7364,50300.0
2012-06-01 12:30:00,58.96,59.0,58.9,58.95,21900.0,46.7285,46.7602,46.681,46.7206,21900.0
2012-06-01 13:00:00,58.94,58.99,58.88,58.88,45600.0,46.7127,46.7523,46.6651,46.6651,45600.0
2012-06-01 13:30:00,58.86,58.88,58.75,58.77,23800.0,46.6493,46.6651,46.5621,46.5779,23800.0
2012-06-01 14:00:00,58.79,58.85,58.66,58.77,81600.0,46.5938,46.6413,46.4907,46.5779,81600.0
2012-06-01 14:30:00,58.78,58.92,58.72,58.75,23300.0,46.5859,46.6968,46.5383,46.5621,23300.0
2012-06-01 15:00:00,58.76,58.83,58.66,58.7,61400.0,46.57,46.6255,46.4907,46.5224,61400.0
2012-06-01 15:30:00,58.71,58.77,58.65,58.67,80400.0,46.5304,46.5779,46.4828,46.4987,80400.0
2012-06-04 09:30:00,58.72,58.88,58.49,58.55,37600.0,46.5383,46.6651,46.356,46.4036,37600.0
2012-06-04 10:00:00,58.54,58.65,58.36,58.59,50100.0,46.3956,46.4828,46.253,46.4353,50100.0
2012-06-04 10:30:00,58.6,58.69,58.49,58.61,109600.0,46.4432,46.5145,46.356,46.4511,109600.0
2012-06-04 11:00:00,58.61,58.65,58.47,58.48,99600.0,46.4511,46.4828,46.3402,46.3481,99600.0
2012-06-04 11:30:00,58.5,58.52,58.44,58.44,82800.0,46.3639,46.3798,46.3164,46.3164,82800.0
2012-06-04 12:00:00,58.44,58.49,58.26,58.27,69900.0,46.3164,46.356,46.1737,46.1817,69900.0
2012-06-04 12:30:00,58.28,58.35,58.26,58.32,61700.0,46.1896,46.2451,46.1737,46.2213,61700.0
2012-06-04 13:00:00,58.34,58.42,58.25,58.28,87800.0,46.2371,46.3005,46.1658,46.1896,87800.0
2012-06-04 13:30:00,58.28,58.47,58.27,58.44,81100.0,46.1896,46.3402,46.1817,46.3164,81100.0
2012-06-04 14:00:00,58.43,58.67,58.39,58.66,88000.0,46.3085,46.4987,46.2768,46.4907,88000.0
2012-06-04 14:30:00,58.66,58.84,58.62,58.66,110000.0,46.4907,46.6334,46.459,46.4907,110000.0
2012-06-04 15:00:00,58.66,58.7,58.51,58.66,114100.0,46.4907,46.5224,46.3719,46.4907,114100.0
2012-06-04 15:30:00,58.64,58.8,58.5,58.74,277600.0,46.4749,46.6017,46.3639,46.5541,277600.0
2012-06-05 09:30:00,58.53,58.79,58.52,58.78,165400.0,46.3877,46.5938,46.3798,46.5859,165400.0
2012-06-05 10:00:00,58.9,58.99,58.86,58.91,202400.0,46.681,46.7523,46.6493,46.6889,202400.0
2012-06-05 10:30:00,58.93,58.93,58.73,58.73,22200.0,46.7047,46.7047,46.5462,46.5462,22200.0
2012-06-05 11:00:00,58.78,58.89,58.75,58.83,18800.0,46.5859,46.673,46.5621,46.6255,18800.0
2012-06-05 11:30:00,58.82,58.89,58.65,58.66,65900.0,46.6176,46.673,46.4828,46.4907,65900.0
2012-06-05 12:00:00,58.67,58.79,58.66,58.72,23100.0,46.4987,46.5938,46.4907,46.5383,23100.0
2012-06-05 12:30:00,58.78,58.91,58.75,58.8,48900.0,46.5859,46.6889,46.5621,46.6017,48900.0
2012-06-05 13:00:00,58.8,58.81,58.71,58.79,31300.0,46.6017,46.6096,46.5304,46.5938,31300.0
2012-06-05 13:30:00,58.82,58.93,58.81,58.88,18300.0,46.6176,46.7047,46.6096,46.6651,18300.0
2012-06-05 14:00:00,58.88,58.96,58.85,58.93,248800.0,46.6651,46.7285,46.6413,46.7047,248800.0
2012-06-05 14:30:00,58.94,58.95,58.86,58.93,85100.0,46.7127,46.7206,46.6493,46.7047,85100.0
2012-06-05 15:00:00,58.95,59.0,58.86,58.91,44600.0,46.7206,46.7602,46.6493,46.6889,44600.0
2012-06-05 15:30:00,58.91,59.04,58.91,58.93,87100.0,46.6889,46.7919,46.6889,46.7047,87100.0
2012-06-06 09:30:00,59.42,59.69,59.33,59.69,26300.0,47.0931,47.3071,47.0218,47.3071,26300.0
2012-06-06 10:00:00,59.69,59.76,59.65,59.65,6300.0,47.3071,47.3625,47.2754,47.2754,6300.0
2012-06-06 10:30:00,59.72,59.82,59.72,59.82,7300.0,47.3308,47.4101,47.3308,47.4101,7300.0
2012-06-06 11:00:00,59.85,60.0,59.81,60.0,12500.0,47.4339,47.5528,47.4022,47.5528,12500.0
2012-06-06 11:30:00,59.97,60.03,59.95,59.95,11800.0,47.529,47.5765,47.5131,47.5131,11800.0
2012-06-06 12:00:00,59.99,60.05,59.99,60.0,11200.0,47.5448,47.5924,47.5448,47.5528,11200.0
2012-06-06 12:30:00,60.0,60.1,60.0,60.06,7200.0,47.5528,47.632,47.5528,47.6003,7200.0
2012-06-06 13:00:00,60.06,60.06,59.96,60.0,44900.0,47.6003,47.6003,47.5211,47.5528,44900.0
2012-06-06 13:30:00,60.01,60.03,59.95,59.97,24200.0,47.5607,47.5765,47.5131,47.529,24200.0
2012-06-06 14:00:00,59.96,60.02,59.88,60.0,39000.0,47.5211,47.5686,47.4577,47.5528,39000.0
2012-06-06 14:30:00,59.98,60.07,59.98,60.03,22500.0,47.5369,47.6082,47.5369,47.5765,22500.0
2012-06-06 15:00:00,60.03,60.09,59.98,60.01,91200.0,47.5765,47.6241,47.5369,47.5607,91200.0
2012-06-06 15:30:00,60.01,60.32,59.99,60.32,85900.0,47.5607,47.8064,47.5448,47.8064,85900.0
2012-06-07 09:30:00,61.01,61.02,60.82,60.86,49500.0,48.3532,48.3612,48.2026,48.2343,49500.0
2012-06-07 10:00:00,60.86,60.87,60.57,60.65,26600.0,48.2343,48.2423,48.0045,48.0679,26600.0
2012-06-07 10:30:00,60.72,60.72,60.46,60.56,24500.0,48.1234,48.1234,47.9173,47.9966,24500.0
2012-06-07 11:00:00,60.54,60.62,60.48,60.56,13100.0,47.9807,48.0441,47.9332,47.9966,13100.0
2012-06-07 11:30:00,60.51,60.7,60.51,60.62,22700.0,47.957,48.1075,47.957,48.0441,22700.0
2012-06-07 12:00:00,60.61,60.76,60.55,60.67,17600.0,48.0362,48.1551,47.9887,48.0838,17600.0
2012-06-07 12:30:00,60.65,60.69,60.6,60.64,8300.0,48.0679,48.0996,48.0283,48.06,8300.0
2012-06-07 13:00:00,60.66,60.82,60.66,60.81,6700.0,48.0758,48.2026,48.0758,48.1947,6700.0
2012-06-07 13:30:00,60.82,60.82,60.69,60.7,8000.0,48.2026,48.2026,48.0996,48.1075,8000.0
2012-06-07 14:00:00,60.69,60.77,60.66,60.74,13000.0,48.0996,48.163,48.0758,48.1392,13000.0
2012-06-07 14:30:00,60.73,60.77,60.7,60.73,7700.0,48.1313,48.163,48.1075,48.1313,7700.0
2012-06-07 15:00:00,60.7,60.73,60.54,60.55,19000.0,48.1075,48.1313,47.9807,47.9887,19000.0
2012-06-07 15:30:00,60.55,60.55,60.27,60.37,170300.0,47.9887,47.9887,47.7667,47.846,170300.0
2012-06-08 09:30:00,60.26,60.28,60.07,60.18,79900.0,47.7588,47.7747,47.6082,47.6954,79900.0
2012-06-08 10:00:00,60.2,60.33,60.18,60.24,30400.0,47.7113,47.8143,47.6954,47.743,30400.0
2012-06-08 10:30:00,60.3,60.46,60.29,60.45,6300.0,47.7905,47.9173,47.7826,47.9094,6300.0
2012-06-08 11:00:00,60.5,60.51,60.4,60.44,12500.0,47.949,47.957,47.8698,47.9015,12500.0
2012-06-08 11:30:00,60.43,60.5,60.41,60.41,10500.0,47.8936,47.949,47.8777,47.8777,10500.0
2012-06-08 12:00:00,60.39,60.49,60.39,60.49,9700.0,47.8619,47.9411,47.8619,47.9411,9700.0
2012-06-08 12:30:00,60.49,60.64,60.49,60.62,6000.0,47.9411,48.06,47.9411,48.0441,6000.0
2012-06-08 13:00:00,60.65,60.75,60.65,60.68,13000.0,48.0679,48.1472,48.0679,48.0917,13000.0
2012-06-08 13:30:00,60.68,60.72,60.66,60.69,6500.0,48.0917,48.1234,48.0758,48.0996,6500.0
2012-06-08 14:00:00,60.7,60.72,60.66,60.72,15000.0,48.1075,48.1234,48.0758,48.1234,15000.0
2012-06-08 14:30:00,60.73,60.83,60.73,60.75,11000.0,48.1313,48.2106,48.1313,48.1472,11000.0
2012-06-08 15:00:00,60.74,60.82,60.73,60.78,13100.0,48.1392,48.2026,48.1313,48.1709,13100.0
2012-06-08 15:30:00,60.77,60.89,60.71,60.88,35000.0,48.163,48.2581,48.1155,48.2502,35000.0
2012-06-11 09:30:00,61.35,61.38,60.99,61.01,55700.0,48.6227,48.6465,48.3374,48.3532,55700.0
2012-06-11 10:00:00,60.96,61.1,60.85,60.9,42200.0,48.3136,48.4246,48.2264,48.266,42200.0
2012-06-11 10:30:00,60.89,60.97,60.74,60.79,26400.0,48.2581,48.3215,48.1392,48.1789,26400.0
2012-06-11 11:00:00,60.77,60.81,60.67,60.77,449500.0,48.163,48.1947,48.0838,48.163,449500.0
2012-06-11 11:30:00,60.74,60.89,60.74,60.85,233700.0,48.1392,48.2581,48.1392,48.2264,233700.0
2012-06-11 12:00:00,60.85,60.9,60.77,60.78,69500.0,48.2264,48.266,48.163,48.1709,69500.0
2012-06-11 12:30:00,60.79,60.89,60.78,60.86,88400.0,48.1789,48.2581,48.1709,48.2343,88400.0
2012-06-11 13:00:00,60.86,60.98,60.83,60.92,51000.0,48.2343,48.3295,48.2106,48.2819,51000.0
2012-06-11 13:30:00,60.9,60.9,60.75,60.78,16800.0,48.266,48.266,48.1472,48.1709,16800.0
2012-06-11 14:00:00,60.78,60.78,60.6,60.63,39100.0,48.1709,48.1709,48.0283,48.0521,39100.0
2012-06-11 14:30:00,60.63,60.72,60.6,60.65,26900.0,48.0521,48.1234,48.0283,48.0679,26900.0
2012-06-11 15:00:00,60.64,60.65,60.37,60.4,41600.0,48.06,48.0679,47.846,47.8698,41600.0
2012-06-11 15:30:00,60.42,60.54,60.12,60.2,294900.0,47.8856,47.9807,47.6479,47.7113,294900.0
2012-06-12 09:30:00,60.36,60.41,60.21,60.36,43300.0,47.8381,47.8777,47.7192,47.8381,43300.0
2012-06-12 10:00:00,60.35,60.48,60.13,60.2,38800.0,47.8301,47.9332,47.6558,47.7113,38800.0
2012-06-12 10:30:00,60.13,60.36,60.11,60.29,28500.0,47.6558,47.8381,47.6399,47.7826,28500.0
2012-06-12 11:00:00,60.32,60.75,60.32,60.68,41800.0,47.8064,48.1472,47.8064,48.0917,41800.0
2012-06-12 11:30:00,60.7,60.72,60.57,60.6,160200.0,48.1075,48.1234,48.0045,48.0283,160200.0
2012-06-12 12:00:00,60.59,60.66,60.54,60.57,20900.0,48.0204,48.0758,47.9807,48.0045,20900.0
2012-06-12 12:30:00,60.55,60.64,60.5,60.52,11900.0,47.9887,48.06,47.949,47.9649,11900.0
2012-06-12 13:00:00,60.54,60.69,60.5,60.59,42300.0,47.9807,48.0996,47.949,48.0204,42300.0
2012-06-12 13:30:00,60.6,60.68,60.56,60.56,26400.0,48.0283,48.0917,47.9966,47.9966,26400.0
2012-06-12 14:00:00,60.58,60.63,60.53,60.57,28300.0,48.0124,48.0521,47.9728,48.0045,28300.0
2012-06-12 14:30:00,60.58,60.75,60.58,60.65,29000.0,48.0124,48.1472,48.0124,48.0679,29000.0
2012-06-12 15:00:00,60.65,60.76,60.6,60.76,20100.0,48.0679,48.1551,48.0283,48.1551,20100.0
2012-06-12 15:30:00,60.75,60.91,60.67,60.85,66300.0,48.1472,48.274,48.0838,48.2264,66300.0
2012-06-13 09:30:00,60.69,60.81,60.58,60.66,43500.0,48.0996,48.1947,48.0124,48.0758,43500.0
2012-06-13 10:00:00,60.65,60.9,60.65,60.83,35900.0,48.0679,48.266,48.0679,48.2106,35900.0
2012-06-13 10:30:00,60.84,61.09,60.84,61.05,150600.0,48.2185,48.4166,48.2185,48.3849,150600.0
2012-06-13 11:00:00,61.04,61.04,60.88,60.93,24300.0,48.377,48.377,48.2502,48.2898,24300.0
2012-06-13 11:30:00,60.94,61.04,60.89,60.91,25800.0,48.2978,48.377,48.2581,48.274,25800.0
2012-06-13 12:00:00,60.91,60.93,60.82,60.9,20000.0,48.274,48.2898,48.2026,48.266,20000.0
2012-06-13 12:30:00,60.9,61.12,60.9,61.02,22600.0,48.266,48.4404,48.266,48.3612,22600.0
2012-06-13 13:00:00,61.03,61.07,60.96,61.07,22400.0,48.3691,48.4008,48.3136,48.4008,22400.0
2012-06-13 13:30:00,61.07,61.09,60.88,60.9,20100.0,48.4008,48.4166,48.2502,48.266,20100.0
2012-06-13 14:00:00,60.89,60.93,60.83,60.86,27800.0,48.2581,48.2898,48.2106,48.2343,27800.0
2012-06-13 14:30:00,60.87,60.89,60.68,60.69,28400.0,48.2423,48.2581,48.0917,48.0996,28400.0
2012-06-13 15:00:00,60.68,60.71,60.42,60.43,41400.0,48.0917,48.1155,47.8856,47.8936,41400.0
2012-06-13 15:30:00,60.43,60.61,60.38,60.6,80500.0,47.8936,48.0362,47.8539,48.0283,80500.0
2012-06-14 09:30:00,60.7,60.88,60.57,60.87,58200.0,48.1075,48.2502,48.0045,48.2423,58200.0
2012-06-14 10:00:00,60.88,60.98,60.86,60.89,250300.0,48.2502,48.3295,48.2343,48.2581,250300.0
2012-06-14 10:30:00,60.9,61.02,60.8,60.99,254200.0,48.266,48.3612,48.1868,48.3374,254200.0
2012-06-14 11:00:00,61.0,61.09,60.95,61.08,33800.0,48.3453,48.4166,48.3057,48.4087,33800.0
2012-06-14 11:30:00,61.07,61.1,61.0,61.01,20400.0,48.4008,48.4246,48.3453,48.3532,20400.0
2012-06-14 12:00:00,61.01,61.07,61.0,61.01,15500.0,48.3532,48.4008,48.3453,48.3532,15500.0
2012-06-14 12:30:00,61.0,61.1,60.99,61.09,17600.0,48.3453,48.4246,48.3374,48.4166,17600.0
2012-06-14 13:00:00,61.09,61.15,61.01,61.04,17900.0,48.4166,48.4642,48.3532,48.377,17900.0
2012-06-14 13:30:00,61.03,61.11,61.01,61.06,14300.0,48.3691,48.4325,48.3532,48.3929,14300.0
2012-06-14 14:00:00,61.06,61.13,60.98,61.0,17300.0,48.3929,48.4483,48.3295,48.3453,17300.0
2012-06-14 14:30:00,60.99,60.99,60.89,60.91,27800.0,48.3374,48.3374,48.2581,48.274,27800.0
2012-06-14 15:00:00,60.89,61.48,60.89,61.03,232700.0,48.2581,48.7257,48.2581,48.3691,232700.0
2012-06-14 15:30:00,61.03,61.36,61.03,61.26,163500.0,48.3691,48.6306,48.3691,48.5514,163500.0
2012-06-15 09:30:00,61.58,61.58,61.41,61.55,82800.0,48.805,48.805,48.6702,48.7812,82800.0
2012-06-15 10:00:00,61.58,61.62,61.46,61.52,24800.0,48.805,48.8367,48.7099,48.7574,24800.0
2012-06-15 10:30:00,61.53,61.59,61.47,61.57,14700.0,48.7654,48.8129,48.7178,48.7971,14700.0
2012-06-15 11:00:00,61.57,61.61,61.53,61.57,12500.0,48.7971,48.8288,48.7654,48.7971,12500.0
2012-06-15 11:30:00,61.59,61.63,61.54,61.54,18500.0,48.8129,48.8446,48.7733,48.7733,18500.0
2012-06-15 12:00:00,61.55,61.57,61.49,61.5,15600.0,48.7812,48.7971,48.7337,48.7416,15600.0
2012-06-15 12:30:00,61.5,61.51,61.44,61.5,8300.0,48.7416,48.7495,48.694,48.7416,8300.0
2012-06-15 13:00:00,61.51,61.63,61.51,61.56,22300.0,48.7495,48.8446,48.7495,48.7891,22300.0
2012-06-15 13:30:00,61.56,61.58,61.53,61.57,14900.0,48.7891,48.805,48.7654,48.7971,14900.0
2012-06-15 14:00:00,61.59,61.65,61.57,61.65,13800.0,48.8129,48.8605,48.7971,48.8605,13800.0
2012-06-15 14:30:00,61.63,61.7,61.61,61.62,21100.0,48.8446,48.9001,48.8288,48.8367,21100.0
2012-06-15 15:00:00,61.63,61.71,61.62,61.71,18800.0,48.8446,48.908,48.8367,48.908,18800.0
2012-06-15 15:30:00,61.71,61.87,61.7,61.84,55700.0,48.908,49.0348,48.9001,49.011,55700.0
2012-06-18 09:30:00,61.58,61.76,61.49,61.68,27000.0,48.805,48.9476,48.7337,48.8842,27000.0
2012-06-18 10:00:00,61.7,61.9,61.65,61.9,17600.0,48.9001,49.0586,48.8605,49.0586,17600.0
2012-06-18 10:30:00,61.88,62.0,61.81,61.91,14500.0,49.0427,49.1378,48.9873,49.0665,14500.0
2012-06-18 11:00:00,61.87,61.87,61.73,61.77,31600.0,49.0348,49.0348,48.9239,48.9556,31600.0
2012-06-18 11:30:00,61.83,61.86,61.76,61.86,54000.0,49.0031,49.0269,48.9476,49.0269,54000.0
2012-06-18 12:00:00,61.84,61.86,61.78,61.8,10000.0,49.011,49.0269,48.9635,48.9793,10000.0
2012-06-18 12:30:00,61.82,61.9,61.79,61.83,8500.0,48.9952,49.0586,48.9714,49.0031,8500.0
2012-06-18 13:00:00,61.83,61.93,61.79,61.93,11900.0,49.0031,49.0824,48.9714,49.0824,11900.0
2012-06-18 13:30:00,61.91,61.97,61.91,61.96,10900.0,49.0665,49.1141,49.0665,49.1061,10900.0
2012-06-18 14:00:00,61.93,62.06,61.92,62.01,42500.0,49.0824,49.1854,49.0744,49.1458,42500.0
2012-06-18 14:30:00,62.02,62.03,61.91,61.93,12600.0,49.1537,49.1616,49.0665,49.0824,12600.0
2012-06-18 15:00:00,61.94,61.98,61.82,61.92,21300.0,49.0903,49.122,48.9952,49.0744,21300.0
2012-06-18 15:30:00,61.9,61.93,61.83,61.9,54900.0,49.0586,49.0824,49.0031,49.0586,54900.0
2012-06-19 09:30:00,61.93,62.02,61.85,62.01,22700.0,49.3342,49.4059,49.2705,49.3979,22700.0
2012-06-19 10:00:00,62.02,62.12,61.99,62.09,63100.0,49.4059,49.4856,49.382,49.4617,63100.0
2012-06-19 10:30:00,62.13,62.16,62.06,62.14,17300.0,49.4935,49.5174,49.4378,49.5015,17300.0
2012-06-19 11:00:00,62.15,62.19,62.09,62.13,820500.0,49.5095,49.5413,49.4617,49.4935,820500.0
2012-06-19 11:30:00,62.14,62.21,62.12,62.21,107600.0,49.5015,49.5573,49.4856,49.5573,107600.0
2012-06-19 12:00:00,62.22,62.22,62.17,62.2,10600.0,49.5652,49.5652,49.5254,49.5493,10600.0
2012-06-19 12:30:00,62.19,62.23,62.17,62.21,2900.0,49.5413,49.5732,49.5254,49.5573,2900.0
2012-06-19 13:00:00,62.21,62.29,62.21,62.28,14500.0,49.5573,49.621,49.5573,49.613,14500.0
2012-06-19 13:30:00,62.32,62.39,62.3,62.33,71600.0,49.6449,49.7006,49.629,49.6529,71600.0
2012-06-19 14:00:00,62.32,62.34,62.23,62.23,6200.0,49.6449,49.6608,49.5732,49.5732,6200.0
2012-06-19 14:30:00,62.23,62.23,62.1,62.2,421000.0,49.5732,49.5732,49.4696,49.5493,421000.0
2012-06-19 15:00:00,62.21,62.3,62.17,62.19,93300.0,49.5573,49.629,49.5254,49.5413,93300.0
2012-06-19 15:30:00,62.2,62.23,62.09,62.13,76900.0,49.5493,49.5732,49.4617,49.4935,76900.0
2012-06-20 09:30:00,62.16,62.18,62.01,62.06,20000.0,49.5174,49.5334,49.3979,49.4378,20000.0
2012-06-20 10:00:00,62.07,62.14,62.02,62.12,36600.0,49.4457,49.5015,49.4059,49.4856,36600.0
2012-06-20 10:30:00,62.1,62.12,62.0,62.03,44400.0,49.4696,49.4856,49.39,49.4139,44400.0
2012-06-20 11:00:00,62.02,62.08,62.01,62.06,15900.0,49.4059,49.4537,49.3979,49.4378,15900.0
2012-06-20 11:30:00,62.06,62.09,61.99,61.99,28700.0,49.4378,49.4617,49.382,49.382,28700.0
2012-06-20 12:00:00,61.98,61.99,61.84,61.87,12400.0,49.374,49.382,49.2625,49.2864,12400.0
2012-06-20 12:30:00,61.93,62.04,61.6,62.03,284800.0,49.3342,49.4218,49.0713,49.4139,284800.0
2012-06-20 13:00:00,62.07,62.3,62.05,62.1,60000.0,49.4457,49.629,49.4298,49.4696,60000.0
2012-06-20 13:30:00,62.16,62.16,62.01,62.11,11100.0,49.5174,49.5174,49.3979,49.4776,11100.0
2012-06-20 14:00:00,62.12,62.19,61.89,61.93,134300.0,49.4856,49.5413,49.3023,49.3342,134300.0
2012-06-20 14:30:00,61.93,62.05,61.75,61.86,70000.0,49.3342,49.4298,49.1908,49.2784,70000.0
2012-06-20 15:00:00,61.83,61.87,61.68,61.87,56900.0,49.2545,49.2864,49.1351,49.2864,56900.0
2012-06-20 15:30:00,61.86,62.07,61.85,62.07,149500.0,49.2784,49.4457,49.2705,49.4457,149500.0
2012-06-21 09:30:00,62.13,62.22,62.03,62.09,118600.0,49.4935,49.5652,49.4139,49.4617,118600.0
2012-06-21 10:00:00,62.07,62.07,61.84,61.86,84000.0,49.4457,49.4457,49.2625,49.2784,84000.0
2012-06-21 10:30:00,61.86,62.0,61.86,61.93,19000.0,49.2784,49.39,49.2784,49.3342,19000.0
2012-06-21 11:00:00,61.92,61.92,61.61,61.65,96600.0,49.3262,49.3262,49.0793,49.1112,96600.0
2012-06-21 11:30:00,61.63,61.64,61.54,61.63,22700.0,49.0952,49.1032,49.0235,49.0952,22700.0
2012-06-21 12:00:00,61.64,61.64,61.23,61.26,50200.0,49.1032,49.1032,48.7766,48.8005,50200.0
2012-06-21 12:30:00,61.25,61.36,61.25,61.33,1051800.0,48.7925,48.8801,48.7925,48.8562,1051800.0
2012-06-21 13:00:00,61.33,61.38,61.24,61.24,570100.0,48.8562,48.8961,48.7845,48.7845,570100.0
2012-06-21 13:30:00,61.26,61.26,61.12,61.17,16700.0,48.8005,48.8005,48.689,48.7288,16700.0
2012-06-21 14:00:00,61.17,61.19,60.97,61.03,37700.0,48.7288,48.7447,48.5695,48.6173,37700.0
2012-06-21 14:30:00,61.02,61.09,60.98,61.08,210100.0,48.6093,48.6651,48.5774,48.6571,210100.0
2012-06-21 15:00:00,61.06,61.08,60.84,60.96,59100.0,48.6412,48.6571,48.4659,48.5615,59100.0
2012-06-21 15:30:00,60.93,61.01,60.73,60.78,85800.0,48.5376,48.6013,48.3783,48.4181,85800.0
2012-06-22 09:30:00,61.16,61.18,60.98,61.07,33900.0,48.7208,48.7367,48.5774,48.6491,33900.0
2012-06-22 10:00:00,61.12,61.21,61.01,61.01,12200.0,48.689,48.7606,48.6013,48.6013,12200.0
2012-06-22 10:30:00,60.98,61.04,60.91,61.02,17000.0,48.5774,48.6252,48.5217,48.6093,17000.0
2012-06-22 11:00:00,61.03,61.09,60.99,61.01,17400.0,48.6173,48.6651,48.5854,48.6013,17400.0
2012-06-22 11:30:00,61.02,61.11,61.01,61.09,19700.0,48.6093,48.681,48.6013,48.6651,19700.0
2012-06-22 12:00:00,61.09,61.11,61.0,61.03,10000.0,48.6651,48.681,48.5934,48.6173,10000.0
2012-06-22 12:30:00,61.03,61.07,61.01,61.03,10300.0,48.6173,48.6491,48.6013,48.6173,10300.0
2012-06-22 13:00:00,61.03,61.06,60.99,61.05,14200.0,48.6173,48.6412,48.5854,48.6332,14200.0
2012-06-22 13:30:00,61.05,61.13,61.04,61.1,128100.0,48.6332,48.6969,48.6252,48.673,128100.0
2012-06-22 14:00:00,61.11,61.16,61.09,61.13,190100.0,48.681,48.7208,48.6651,48.6969,190100.0
2012-06-22 14:30:00,61.13,61.26,61.11,61.26,32400.0,48.6969,48.8005,48.681,48.8005,32400.0
2012-06-22 15:00:00,61.26,61.29,61.16,61.19,44000.0,48.8005,48.8244,48.7208,48.7447,44000.0
2012-06-22 15:30:00,61.19,61.37,61.17,61.26,194600.0,48.7447,48.8881,48.7288,48.8005,194600.0
2012-06-25 09:30:00,60.64,60.64,60.33,60.4,54300.0,48.3066,48.3066,48.0596,48.1154,54300.0
2012-06-25 10:00:00,60.45,60.47,60.23,60.25,18400.0,48.1552,48.1712,47.98,47.9959,18400.0
2012-06-25 10:30:00,60.25,60.33,60.22,60.29,24100.0,47.9959,48.0596,47.972,48.0278,24100.0
2012-06-25 11:00:00,60.3,60.32,60.22,60.26,39600.0,48.0357,48.0517,47.972,48.0039,39600.0
2012-06-25 11:30:00,60.26,60.26,60.1,60.1,34400.0,48.0039,48.0039,47.8764,47.8764,34400.0
2012-06-25 12:00:00,60.08,60.23,60.08,60.19,59500.0,47.8605,47.98,47.8605,47.9481,59500.0
2012-06-25 12:30:00,60.19,60.21,60.17,60.18,47300.0,47.9481,47.964,47.9322,47.9401,47300.0
2012-06-25 13:00:00,60.17,60.24,60.12,60.23,20000.0,47.9322,47.9879,47.8923,47.98,20000.0
2012-06-25 13:30:00,60.22,60.31,60.21,60.29,19500.0,47.972,48.0437,47.964,48.0278,19500.0
2012-06-25 14:00:00,60.29,60.34,60.26,60.26,19200.0,48.0278,48.0676,48.0039,48.0039,19200.0
2012-06-25 14:30:00,60.24,60.24,60.15,60.17,15300.0,47.9879,47.9879,47.9162,47.9322,15300.0
2012-06-25 15:00:00,60.17,60.39,60.16,60.37,47300.0,47.9322,48.1074,47.9242,48.0915,47300.0
2012-06-25 15:30:00,60.37,60.4,60.24,60.27,89700.0,48.0915,48.1154,47.9879,48.0118,89700.0
2012-06-26 09:30:00,60.49,60.55,60.39,60.46,60600.0,48.1871,48.2349,48.1074,48.1632,60600.0
2012-06-26 10:00:00,60.46,60.56,60.34,60.34,33300.0,48.1632,48.2428,48.0676,48.0676,33300.0
2012-06-26 10:30:00,60.31,60.38,60.24,60.34,26400.0,48.0437,48.0995,47.9879,48.0676,26400.0
2012-06-26 11:00:00,60.39,60.39,60.16,60.28,15600.0,48.1074,48.1074,47.9242,48.0198,15600.0
2012-06-26 11:30:00,60.32,60.46,60.3,60.44,12900.0,48.0517,48.1632,48.0357,48.1473,12900.0
2012-06-26 12:00:00,60.43,60.53,60.41,60.46,36200.0,48.1393,48.219,48.1234,48.1632,36200.0
2012-06-26 12:30:00,60.47,60.6,60.47,60.51,49000.0,48.1712,48.2747,48.1712,48.203,49000.0
2012-06-26 13:00:00,60.51,60.54,60.5,60.51,43400.0,48.203,48.2269,48.1951,48.203,43400.0
2012-06-26 13:30:00,60.48,60.57,60.43,60.53,44100.0,48.1791,48.2508,48.1393,48.219,44100.0
2012-06-26 14:00:00,60.54,60.74,60.54,60.73,52900.0,48.2269,48.3862,48.2269,48.3783,52900.0
2012-06-26 14:30:00,60.73,60.74,60.54,60.63,83000.0,48.3783,48.3862,48.2269,48.2986,83000.0
2012-06-26 15:00:00,60.64,60.73,60.64,60.68,38300.0,48.3066,48.3783,48.3066,48.3384,38300.0
2012-06-26 15:30:00,60.67,60.74,60.58,60.59,137700.0,48.3305,48.3862,48.2588,48.2667,137700.0
2012-06-27 09:30:00,60.83,60.94,60.8,60.92,32200.0,48.4579,48.5456,48.434,48.5296,32200.0
2012-06-27 10:00:00,60.9,61.14,60.86,61.11,25200.0,48.5137,48.7049,48.4818,48.681,25200.0
2012-06-27 10:30:00,61.1,61.12,61.03,61.07,50200.0,48.673,48.689,48.6173,48.6491,50200.0
2012-06-27 11:00:00,61.1,61.12,60.98,60.98,12000.0,48.673,48.689,48.5774,48.5774,12000.0
2012-06-27 11:30:00,61.03,61.17,61.03,61.14,11300.0,48.6173,48.7288,48.6173,48.7049,11300.0
2012-06-27 12:00:00,61.14,61.24,61.14,61.24,19200.0,48.7049,48.7845,48.7049,48.7845,19200.0
2012-06-27 12:30:00,61.19,61.22,61.16,61.19,8200.0,48.7447,48.7686,48.7208,48.7447,8200.0
2012-06-27 13:00:00,61.17,61.21,61.12,61.12,23600.0,48.7288,48.7606,48.689,48.689,23600.0
2012-06-27 13:30:00,61.12,61.13,61.06,61.09,29100.0,48.689,48.6969,48.6412,48.6651,29100.0
2012-06-27 14:00:00,61.12,61.13,61.04,61.08,14300.0,48.689,48.6969,48.6252,48.6571,14300.0
2012-06-27 14:30:00,61.05,61.12,61.05,61.07,26700.0,48.6332,48.689,48.6332,48.6491,26700.0
2012-06-27 15:00:00,61.07,61.23,61.06,61.21,34400.0,48.6491,48.7766,48.6412,48.7606,34400.0
2012-06-27 15:30:00,61.21,61.27,61.09,61.16,67300.0,48.7606,48.8084,48.6651,48.7208,67300.0
2012-06-28 09:30:00,60.69,60.78,60.64,60.69,23300.0,48.3464,48.4181,48.3066,48.3464,23300.0
2012-06-28 10:00:00,60.73,60.79,60.55,60.6,33800.0,48.3783,48.4261,48.2349,48.2747,33800.0
2012-06-28 10:30:00,60.57,60.57,60.35,60.4,71900.0,48.2508,48.2508,48.0756,48.1154,71900.0
2012-06-28 11:00:00,60.4,60.52,60.36,60.52,8100.0,48.1154,48.211,48.0835,48.211,8100.0
2012-06-28 11:30:00,60.51,60.57,60.49,60.51,56600.0,48.203,48.2508,48.1871,48.203,56600.0
2012-06-28 12:00:00,60.52,60.55,60.44,60.48,60500.0,48.211,48.2349,48.1473,48.1791,60500.0
2012-06-28 12:30:00,60.48,60.53,60.44,60.53,21800.0,48.1791,48.219,48.1473,48.219,21800.0
2012-06-28 13:00:00,60.52,60.52,60.44,60.48,10600.0,48.211,48.211,48.1473,48.1791,10600.0
2012-06-28 13:30:00,60.46,60.46,60.36,60.46,43300.0,48.1632,48.1632,48.0835,48.1632,43300.0
2012-06-28 14:00:00,60.45,60.46,60.29,60.29,6500.0,48.1552,48.1632,48.0278,48.0278,6500.0
2012-06-28 14:30:00,60.31,60.41,60.27,60.41,8400.0,48.0437,48.1234,48.0118,48.1234,8400.0
2012-06-28 15:00:00,60.47,60.56,60.47,60.55,28400.0,48.1712,48.2428,48.1712,48.2349,28400.0
2012-06-28 15:30:00,60.57,61.01,60.56,60.94,250900.0,48.2508,48.6013,48.2428,48.5456,250900.0
2012-06-29 09:30:00,62.0,62.0,61.81,61.92,60800.0,49.39,49.39,49.2386,49.3262,60800.0
2012-06-29 10:00:00,61.98,62.15,61.97,62.09,26200.0,49.374,49.5095,49.3661,49.4617,26200.0
2012-06-29 10:30:00,62.07,62.08,62.01,62.01,9700.0,49.4457,49.4537,49.3979,49.3979,9700.0
2012-06-29 11:00:00,62.06,62.12,62.03,62.11,18300.0,49.4378,49.4856,49.4139,49.4776,18300.0
2012-06-29 11:30:00,62.11,62.14,62.07,62.08,13500.0,49.4776,49.5015,49.4457,49.4537,13500.0
2012-06-29 12:00:00,62.08,62.11,62.05,62.07,22900.0,49.4537,49.4776,49.4298,49.4457,22900.0
2012-06-29 12:30:00,62.07,62.12,62.04,62.12,20500.0,49.4457,49.4856,49.4218,49.4856,20500.0
2012-06-29 13:00:00,62.12,62.18,62.1,62.16,16300.0,49.4856,49.5334,49.4696,49.5174,16300.0
2012-06-29 13:30:00,62.15,62.17,62.14,62.16,6700.0,49.5095,49.5254,49.5015,49.5174,6700.0
2012-06-29 14:00:00,62.17,62.27,62.14,62.26,22000.0,49.5254,49.6051,49.5015,49.5971,22000.0
2012-06-29 14:30:00,62.26,62.27,62.23,62.26,28000.0,49.5971,49.6051,49.5732,49.5971,28000.0
2012-06-29 15:00:00,62.24,62.24,62.18,62.19,21800.0,49.5812,49.5812,49.5334,49.5413,21800.0
2012-06-29 15:30:00,62.18,62.46,62.16,62.45,125300.0,49.5334,49.7564,49.5174,49.7484,125300.0
2012-07-02 09:30:00,62.53,62.64,62.48,62.51,42600.0,49.8122,49.8998,49.7723,49.7962,42600.0
2012-07-02 10:00:00,62.48,62.48,62.2,62.32,47300.0,49.7723,49.7723,49.5493,49.6449,47300.0
2012-07-02 10:30:00,62.3,62.37,62.18,62.28,137400.0,49.629,49.6847,49.5334,49.613,137400.0
2012-07-02 11:00:00,62.21,62.26,62.15,62.2,9200.0,49.5573,49.5971,49.5095,49.5493,9200.0
2012-07-02 11:30:00,62.27,62.31,62.26,62.26,243000.0,49.6051,49.6369,49.5971,49.5971,243000.0
2012-07-02 12:00:00,62.26,62.3,62.23,62.3,6400.0,49.5971,49.629,49.5732,49.629,6400.0
2012-07-02 12:30:00,62.3,62.43,62.3,62.38,17800.0,49.629,49.7325,49.629,49.6927,17800.0
2012-07-02 13:00:00,62.37,62.41,62.35,62.41,8500.0,49.6847,49.7166,49.6688,49.7166,8500.0
2012-07-02 13:30:00,62.42,62.42,62.37,62.37,16700.0,49.7245,49.7245,49.6847,49.6847,16700.0
2012-07-02 14:00:00,62.38,62.5,62.34,62.47,13300.0,49.6927,49.7883,49.6608,49.7644,13300.0
2012-07-02 14:30:00,62.48,62.5,62.42,62.45,35700.0,49.7723,49.7883,49.7245,49.7484,35700.0
2012-07-02 15:00:00,62.44,62.46,62.39,62.42,16500.0,49.7405,49.7564,49.7006,49.7245,16500.0
2012-07-02 15:30:00,62.44,62.6,62.44,62.58,43900.0,49.7405,49.8679,49.7405,49.852,43900.0
2012-07-03 09:30:00,62.64,62.72,62.54,62.7,38100.0,49.8998,49.9635,49.8201,49.9476,38100.0
2012-07-03 10:00:00,62.74,62.8,62.72,62.75,13000.0,49.9795,50.0273,49.9635,49.9874,13000.0
2012-07-03 10:30:00,62.75,62.85,62.75,62.82,35600.0,49.9874,50.0671,49.9874,50.0432,35600.0
2012-07-03 11:00:00,62.83,62.98,62.83,62.97,43000.0,50.0512,50.1707,50.0512,50.1627,43000.0
2012-07-03 11:30:00,62.97,62.99,62.92,62.92,58400.0,50.1627,50.1786,50.1229,50.1229,58400.0
2012-07-03 12:00:00,62.92,62.93,62.84,62.87,30000.0,50.1229,50.1308,50.0591,50.083,30000.0
2012-07-03 12:30:00,62.86,62.95,62.78,62.95,96300.0,50.0751,50.1468,50.0113,50.1468,96300.0
2012-07-05 09:30:00,62.74,62.78,62.57,62.6,52400.0,49.9795,50.0113,49.844,49.8679,52400.0
2012-07-05 10:00:00,62.59,62.63,62.45,62.57,34300.0,49.86,49.8918,49.7484,49.844,34300.0
2012-07-05 10:30:00,62.6,62.74,62.6,62.71,29900.0,49.8679,49.9795,49.8679,49.9556,29900.0
2012-07-05 11:00:00,62.73,62.84,62.73,62.81,563800.0,49.9715,50.0591,49.9715,50.0352,563800.0
2012-07-05 11:30:00,62.82,62.82,62.72,62.75,46600.0,50.0432,50.0432,49.9635,49.9874,46600.0
2012-07-05 12:00:00,62.78,62.81,62.73,62.76,19600.0,50.0113,50.0352,49.9715,49.9954,19600.0
2012-07-05 12:30:00,62.72,62.75,62.67,62.74,7200.0,49.9635,49.9874,49.9237,49.9795,7200.0
2012-07-05 13:00:00,62.76,62.82,62.75,62.81,18100.0,49.9954,50.0432,49.9874,50.0352,18100.0
2012-07-05 13:30:00,62.8,62.9,62.78,62.89,24100.0,50.0273,50.1069,50.0113,50.099,24100.0
2012-07-05 14:00:00,62.9,62.93,62.88,62.92,46700.0,50.1069,50.1308,50.091,50.1229,46700.0
2012-07-05 14:30:00,62.91,62.91,62.81,62.81,10200.0,50.1149,50.1149,50.0352,50.0352,10200.0
2012-07-05 15:00:00,62.79,62.83,62.73,62.77,89000.0,50.0193,50.0512,49.9715,50.0034,89000.0
2012-07-05 15:30:00,62.76,62.77,62.65,62.66,70400.0,49.9954,50.0034,49.9078,49.9157,70400.0
2012-07-06 09:30:00,62.1,62.21,62.05,62.14,386000.0,49.4696,49.5573,49.4298,49.5015,386000.0
2012-07-06 10:00:00,62.15,62.18,62.03,62.14,62300.0,49.5095,49.5334,49.4139,49.5015,62300.0
2012-07-06 10:30:00,62.15,62.15,62.0,62.07,9600.0,49.5095,49.5095,49.39,49.4457,9600.0
2012-07-06 11:00:00,62.02,62.09,61.96,61.96,13300.0,49.4059,49.4617,49.3581,49.3581,13300.0
2012-07-06 11:30:00,61.94,62.0,61.94,61.95,4400.0,49.3422,49.39,49.3422,49.3501,4400.0
2012-07-06 12:00:00,61.94,61.95,61.89,61.93,14700.0,49.3422,49.3501,49.3023,49.3342,14700.0
2012-07-06 12:30:00,61.94,62.04,61.93,62.04,11400.0,49.3422,49.4218,49.3342,49.4218,11400.0
2012-07-06 13:00:00,62.05,62.08,61.99,62.0,22400.0,49.4298,49.4537,49.382,49.39,22400.0
2012-07-06 13:30:00,61.99,62.0,61.93,61.94,9900.0,49.382,49.39,49.3342,49.3422,9900.0
2012-07-06 14:00:00,61.93,61.94,61.87,61.88,8600.0,49.3342,49.3422,49.2864,49.2944,8600.0
2012-07-06 14:30:00,61.9,61.98,61.9,61.96,10900.0,49.3103,49.374,49.3103,49.3581,10900.0
2012-07-06 15:00:00,61.95,62.11,61.95,62.09,37100.0,49.3501,49.4776,49.3501,49.4617,37100.0
2012-07-06 15:30:00,62.14,62.21,62.08,62.14,56200.0,49.5015,49.5573,49.4537,49.5015,56200.0
2012-07-09 09:30:00,62.08,62.15,61.9,61.93,43100.0,49.4537,49.5095,49.3103,49.3342,43100.0
2012-07-09 10:00:00,61.86,61.99,61.85,61.93,14700.0,49.2784,49.382,49.2705,49.3342,14700.0
2012-07-09 10:30:00,61.93,62.08,61.87,62.04,1034900.0,49.3342,49.4537,49.2864,49.4218,1034900.0
2012-07-09 11:00:00,62.05,62.06,61.98,62.0,1039600.0,49.4298,49.4378,49.374,49.39,1039600.0
2012-07-09 11:30:00,62.0,62.01,61.85,61.87,534600.0,49.39,49.3979,49.2705,49.2864,534600.0
2012-07-09 12:00:00,61.87,61.99,61.86,61.96,737400.0,49.2864,49.382,49.2784,49.3581,737400.0
2012-07-09 12:30:00,61.99,62.0,61.93,61.97,23400.0,49.382,49.39,49.3342,49.3661,23400.0
2012-07-09 13:00:00,61.96,62.09,61.95,62.07,1265500.0,49.3581,49.4617,49.3501,49.4457,1265500.0
2012-07-09 13:30:00,62.07,62.15,62.06,62.09,26500.0,49.4457,49.5095,49.4378,49.4617,26500.0
2012-07-09 14:00:00,62.11,62.11,62.01,62.01,39700.0,49.4776,49.4776,49.3979,49.3979,39700.0
2012-07-09 14:30:00,62.03,62.04,61.94,61.98,19000.0,49.4139,49.4218,49.3422,49.374,19000.0
2012-07-09 15:00:00,61.99,62.07,61.99,62.06,23900.0,49.382,49.4457,49.382,49.4378,23900.0
2012-07-09 15:30:00,62.08,62.19,62.03,62.14,53300.0,49.4537,49.5413,49.4139,49.5015,53300.0
2012-07-10 09:30:00,62.49,62.54,62.4,62.41,54200.0,49.7803,49.8201,49.7086,49.7166,54200.0
2012-07-10 10:00:00,62.41,62.44,62.18,62.28,12700.0,49.7166,49.7405,49.5334,49.613,12700.0
2012-07-10 10:30:00,62.27,62.3,62.05,62.12,2540300.0,49.6051,49.629,49.4298,49.4856,2540300.0
2012-07-10 11:00:00,62.1,62.1,61.97,62.08,1019700.0,49.4696,49.4696,49.3661,49.4537,1019700.0
2012-07-10 11:30:00,62.07,62.13,62.05,62.12,27700.0,49.4457,49.4935,49.4298,49.4856,27700.0
2012-07-10 12:00:00,62.12,62.13,62.03,62.05,31400.0,49.4856,49.4935,49.4139,49.4298,31400.0
2012-07-10 12:30:00,62.05,62.14,62.05,62.09,74200.0,49.4298,49.5015,49.4298,49.4617,74200.0
2012-07-10 13:00:00,62.09,62.13,61.98,62.01,589600.0,49.4617,49.4935,49.374,49.3979,589600.0
2012-07-10 13:30:00,61.99,61.99,61.88,61.93,92500.0,49.382,49.382,49.2944,49.3342,92500.0
2012-07-10 14:00:00,61.9,61.93,61.7,61.7,24600.0,49.3103,49.3342,49.151,49.151,24600.0
2012-07-10 14:30:00,61.68,61.74,61.59,61.6,19500.0,49.1351,49.1829,49.0634,49.0713,19500.0
2012-07-10 15:00:00,61.62,61.74,61.53,61.53,624100.0,49.0873,49.1829,49.0156,49.0156,624100.0
2012-07-10 15:30:00,61.53,61.78,61.48,61.69,384900.0,49.0156,49.2147,48.9757,49.143,384900.0
2012-07-11 09:30:00,61.65,61.79,61.59,61.76,61100.0,49.1112,49.2227,49.0634,49.1988,61100.0
2012-07-11 10:00:00,61.72,61.83,61.7,61.7,73100.0,49.1669,49.2545,49.151,49.151,73100.0
2012-07-11 10:30:00,61.71,61.73,61.59,61.6,8400.0,49.159,49.1749,49.0634,49.0713,8400.0
2012-07-11 11:00:00,61.64,61.74,61.63,61.69,12100.0,49.1032,49.1829,49.0952,49.143,12100.0
2012-07-11 11:30:00,61.7,61.76,61.69,61.72,22200.0,49.151,49.1988,49.143,49.1669,22200.0
2012-07-11 12:00:00,61.82,61.82,61.71,61.72,15200.0,49.2466,49.2466,49.159,49.1669,15200.0
2012-07-11 12:30:00,61.74,61.81,61.74,61.81,27800.0,49.1829,49.2386,49.1829,49.2386,27800.0
2012-07-11 13:00:00,61.79,61.79,61.68,61.7,11100.0,49.2227,49.2227,49.1351,49.151,11100.0
2012-07-11 13:30:00,61.72,61.76,61.68,61.75,18200.0,49.1669,49.1988,49.1351,49.1908,18200.0
2012-07-11 14:00:00,61.8,61.82,61.37,61.43,67800.0,49.2306,49.2466,48.8881,48.9359,67800.0
2012-07-11 14:30:00,61.39,61.51,61.33,61.44,56400.0,48.904,48.9996,48.8562,48.9439,56400.0
2012-07-11 15:00:00,61.43,61.59,61.43,61.5,39800.0,48.9359,49.0634,48.9359,48.9917,39800.0
2012-07-11 15:30:00,61.48,61.85,61.48,61.69,239100.0,48.9757,49.2705,48.9757,49.143,239100.0
2012-07-12 09:30:00,61.35,61.36,61.13,61.19,20300.0,48.8722,48.8801,48.6969,48.7447,20300.0
2012-07-12 10:00:00,61.17,61.17,61.07,61.13,26500.0,48.7288,48.7288,48.6491,48.6969,26500.0
2012-07-12 10:30:00,61.12,61.18,61.04,61.17,38000.0,48.689,48.7367,48.6252,48.7288,38000.0
2012-07-12 11:00:00,61.16,61.29,61.15,61.29,8100.0,48.7208,48.8244,48.7129,48.8244,8100.0
2012-07-12 11:30:00,61.27,61.4,61.24,61.39,15000.0,48.8084,48.912,48.7845,48.904,15000.0
2012-07-12 12:00:00,61.36,61.39,61.36,61.36,8200.0,48.8801,48.904,48.8801,48.8801,8200.0
2012-07-12 12:30:00,61.34,61.36,61.32,61.35,4600.0,48.8642,48.8801,48.8483,48.8722,4600.0
2012-07-12 13:00:00,61.41,61.58,61.36,61.53,44600.0,48.92,49.0554,48.8801,49.0156,44600.0
2012-07-12 13:30:00,61.5,61.66,61.46,61.46,10100.0,48.9917,49.1191,48.9598,48.9598,10100.0
2012-07-12 14:00:00,61.48,61.55,61.43,61.52,37600.0,48.9757,49.0315,48.9359,49.0076,37600.0
2012-07-12 14:30:00,61.53,61.59,61.5,61.55,27500.0,49.0156,49.0634,48.9917,49.0315,27500.0
2012-07-12 15:00:00,61.53,61.65,61.51,61.61,37200.0,49.0156,49.1112,48.9996,49.0793,37200.0
2012-07-12 15:30:00,61.58,61.62,61.39,61.42,110400.0,49.0554,49.0873,48.904,48.9279,110400.0
2012-07-13 09:30:00,61.59,62.0,61.54,61.97,53000.0,49.0634,49.39,49.0235,49.3661,53000.0
2012-07-13 10:00:00,61.98,62.2,61.96,62.09,84600.0,49.374,49.5493,49.3581,49.4617,84600.0
2012-07-13 10:30:00,62.09,62.2,62.09,62.17,29100.0,49.4617,49.5493,49.4617,49.5254,29100.0
2012-07-13 11:00:00,62.17,62.17,62.12,62.14,22700.0,49.5254,49.5254,49.4856,49.5015,22700.0
2012-07-13 11:30:00,62.15,62.28,62.15,62.27,77800.0,49.5095,49.613,49.5095,49.6051,77800.0
2012-07-13 12:00:00,62.27,62.32,62.24,62.28,22900.0,49.6051,49.6449,49.5812,49.613,22900.0
2012-07-13 12:30:00,62.27,62.29,62.26,62.29,27600.0,49.6051,49.621,49.5971,49.621,27600.0
2012-07-13 13:00:00,62.28,62.31,62.26,62.27,36500.0,49.613,49.6369,49.5971,49.6051,36500.0
2012-07-13 13:30:00,62.26,62.33,62.25,62.29,8200.0,49.5971,49.6529,49.5891,49.621,8200.0
2012-07-13 14:00:00,62.27,62.3,62.25,62.28,5800.0,49.6051,49.629,49.5891,49.613,5800.0
2012-07-13 14:30:00,62.29,62.3,62.26,62.3,7500.0,49.621,49.629,49.5971,49.629,7500.0
2012-07-13 15:00:00,62.32,62.46,62.31,62.4,28400.0,49.6449,49.7564,49.6369,49.7086,28400.0
2012-07-13 15:30:00,62.36,62.44,62.34,62.39,42700.0,49.6768,49.7405,49.6608,49.7006,42700.0
2012-07-16 09:30:00,62.31,62.37,62.15,62.15,31500.0,49.6369,49.6847,49.5095,49.5095,31500.0
2012-07-16 10:00:00,62.16,62.26,62.12,62.26,35500.0,49.5174,49.5971,49.4856,49.5971,35500.0
2012-07-16 10:30:00,62.26,62.37,62.26,62.29,40400.0,49.5971,49.6847,49.5971,49.621,40400.0
2012-07-16 11:00:00,62.29,62.48,62.26,62.44,46700.0,49.621,49.7723,49.5971,49.7405,46700.0
2012-07-16 11:30:00,62.43,62.43,62.35,62.36,37200.0,49.7325,49.7325,49.6688,49.6768,37200.0
2012-07-16 12:00:00,62.38,62.41,62.25,62.27,29200.0,49.6927,49.7166,49.5891,49.6051,29200.0
2012-07-16 12:30:00,62.3,62.31,62.22,62.3,17900.0,49.629,49.6369,49.5652,49.629,17900.0
2012-07-16 13:00:00,62.29,62.32,62.24,62.32,14900.0,49.621,49.6449,49.5812,49.6449,14900.0
2012-07-16 13:30:00,62.35,62.39,62.31,62.36,22100.0,49.6688,49.7006,49.6369,49.6768,22100.0
2012-07-16 14:00:00,62.35,62.46,62.35,62.44,36500.0,49.6688,49.7564,49.6688,49.7405,36500.0
2012-07-16 14:30:00,62.44,62.45,62.34,62.37,26700.0,49.7405,49.7484,49.6608,49.6847,26700.0
2012-07-16 15:00:00,62.37,62.42,62.35,62.39,49800.0,49.6847,49.7245,49.6688,49.7006,49800.0
2012-07-16 15:30:00,62.36,62.36,62.23,62.32,74900.0,49.6768,49.6768,49.5732,49.6449,74900.0
2012-07-17 09:30:00,62.59,62.66,62.43,62.43,39900.0,49.86,49.9157,49.7325,49.7325,39900.0
2012-07-17 10:00:00,62.39,62.39,62.2,62.26,29700.0,49.7006,49.7006,49.5493,49.5971,29700.0
2012-07-17 10:30:00,62.19,62.22,61.94,62.01,55300.0,49.5413,49.5652,49.3422,49.3979,55300.0
2012-07-17 11:00:00,62.05,62.2,62.05,62.14,41100.0,49.4298,49.5493,49.4298,49.5015,41100.0
2012-07-17 11:30:00,62.16,62.44,62.15,62.44,40300.0,49.5174,49.7405,49.5095,49.7405,40300.0
2012-07-17 12:00:00,62.49,62.61,62.49,62.61,33900.0,49.7803,49.8759,49.7803,49.8759,33900.0
2012-07-17 12:30:00,62.6,62.65,62.56,62.56,19000.0,49.8679,49.9078,49.8361,49.8361,19000.0
2012-07-17 13:00:00,62.54,62.75,62.54,62.74,18300.0,49.8201,49.9874,49.8201,49.9795,18300.0
2012-07-17 13:30:00,62.74,62.81,62.72,62.72,83100.0,49.9795,50.0352,49.9635,49.9635,83100.0
2012-07-17 14:00:00,62.72,62.8,62.72,62.76,10000.0,49.9635,50.0273,49.9635,49.9954,10000.0
2012-07-17 14:30:00,62.77,62.84,62.73,62.8,6600.0,50.0034,50.0591,49.9715,50.0273,6600.0
2012-07-17 15:00:00,62.78,62.79,62.68,62.69,43000.0,50.0113,50.0193,49.9317,49.9396,43000.0
2012-07-17 15:30:00,62.68,62.76,62.62,62.74,64600.0,49.9317,49.9954,49.8839,49.9795,64600.0
2012-07-18 09:30:00,62.59,62.94,62.56,62.9,9000.0,49.86,50.1388,49.8361,50.1069,9000.0
2012-07-18 10:00:00,62.99,63.05,62.9,62.95,60300.0,50.1786,50.2264,50.1069,50.1468,60300.0
2012-07-18 10:30:00,62.96,63.11,62.88,63.1,70900.0,50.1547,50.2742,50.091,50.2662,70900.0
2012-07-18 11:00:00,63.1,63.12,63.01,63.03,34900.0,50.2662,50.2822,50.1945,50.2105,34900.0
2012-07-18 11:30:00,63.03,63.13,63.03,63.08,19800.0,50.2105,50.2901,50.2105,50.2503,19800.0
2012-07-18 12:00:00,63.1,63.25,63.1,63.21,22300.0,50.2662,50.3857,50.2662,50.3539,22300.0
2012-07-18 12:30:00,63.2,63.23,63.19,63.21,44600.0,50.3459,50.3698,50.3379,50.3539,44600.0
2012-07-18 13:00:00,63.21,63.22,63.18,63.22,19600.0,50.3539,50.3618,50.33,50.3618,19600.0
2012-07-18 13:30:00,63.2,63.2,63.09,63.1,24800.0,50.3459,50.3459,50.2583,50.2662,24800.0
2012-07-18 14:00:00,63.12,63.18,63.11,63.17,38100.0,50.2822,50.33,50.2742,50.322,38100.0
2012-07-18 14:30:00,63.16,63.17,62.97,63.06,31500.0,50.314,50.322,50.1627,50.2344,31500.0
2012-07-18 15:00:00,63.07,63.19,63.07,63.13,29500.0,50.2423,50.3379,50.2423,50.2901,29500.0
2012-07-18 15:30:00,63.15,63.21,63.09,63.15,89000.0,50.3061,50.3539,50.2583,50.3061,89000.0
2012-07-19 09:30:00,63.39,63.47,63.29,63.44,995700.0,50.4973,50.561,50.4176,50.5371,995700.0
2012-07-19 10:00:00,63.43,63.43,63.18,63.3,62600.0,50.5291,50.5291,50.33,50.4256,62600.0
2012-07-19 10:30:00,63.29,63.38,63.2,63.34,101700.0,50.4176,50.4893,50.3459,50.4574,101700.0
2012-07-19 11:00:00,63.36,63.43,63.36,63.39,72400.0,50.4734,50.5291,50.4734,50.4973,72400.0
2012-07-19 11:30:00,63.4,63.43,63.3,63.36,27800.0,50.5052,50.5291,50.4256,50.4734,27800.0
2012-07-19 12:00:00,63.38,63.55,63.38,63.53,59800.0,50.4893,50.6247,50.4893,50.6088,59800.0
2012-07-19 12:30:00,63.52,63.52,63.39,63.4,12100.0,50.6008,50.6008,50.4973,50.5052,12100.0
2012-07-19 13:00:00,63.35,63.44,63.35,63.37,12400.0,50.4654,50.5371,50.4654,50.4813,12400.0
2012-07-19 13:30:00,63.39,63.39,63.19,63.23,44600.0,50.4973,50.4973,50.3379,50.3698,44600.0
2012-07-19 14:00:00,63.28,63.33,63.24,63.29,10800.0,50.4096,50.4495,50.3778,50.4176,10800.0
2012-07-19 14:30:00,63.28,63.37,63.24,63.33,29700.0,50.4096,50.4813,50.3778,50.4495,29700.0
2012-07-19 15:00:00,63.35,63.38,63.27,63.33,51600.0,50.4654,50.4893,50.4017,50.4495,51600.0
2012-07-19 15:30:00,63.32,63.43,63.31,63.33,198200.0,50.4415,50.5291,50.4335,50.4495,198200.0
2012-07-20 09:30:00,63.07,63.1,62.98,63.06,75100.0,50.2423,50.2662,50.1707,50.2344,75100.0
2012-07-20 10:00:00,63.07,63.15,63.03,63.08,51300.0,50.2423,50.3061,50.2105,50.2503,51300.0
2012-07-20 10:30:00,63.08,63.08,62.93,63.06,32500.0,50.2503,50.2503,50.1308,50.2344,32500.0
2012-07-20 11:00:00,63.05,63.12,62.99,63.05,31100.0,50.2264,50.2822,50.1786,50.2264,31100.0
2012-07-20 11:30:00,63.04,63.06,62.94,63.0,16200.0,50.2184,50.2344,50.1388,50.1866,16200.0
2012-07-20 12:00:00,62.99,63.0,62.86,62.89,27000.0,50.1786,50.1866,50.0751,50.099,27000.0
2012-07-20 12:30:00,62.89,62.96,62.81,62.95,24000.0,50.099,50.1547,50.0352,50.1468,24000.0
2012-07-20 13:00:00,62.96,62.96,62.83,62.84,9600.0,50.1547,50.1547,50.0512,50.0591,9600.0
2012-07-20 13:30:00,62.86,62.91,62.84,62.9,14500.0,50.0751,50.1149,50.0591,50.1069,14500.0
2012-07-20 14:00:00,62.89,62.94,62.88,62.89,14900.0,50.099,50.1388,50.091,50.099,14900.0
2012-07-20 14:30:00,62.88,62.89,62.84,62.86,24700.0,50.091,50.099,50.0591,50.0751,24700.0
2012-07-20 15:00:00,62.86,62.93,62.86,62.89,18500.0,50.0751,50.1308,50.0751,50.099,18500.0
2012-07-20 15:30:00,62.88,62.92,62.79,62.85,116500.0,50.091,50.1229,50.0193,50.0671,116500.0
2012-07-23 09:30:00,61.95,61.95,61.69,61.82,45500.0,49.3501,49.3501,49.143,49.2466,45500.0
2012-07-23 10:00:00,61.78,61.8,61.7,61.8,12600.0,49.2147,49.2306,49.151,49.2306,12600.0
2012-07-23 10:30:00,61.78,62.02,61.78,61.96,14800.0,49.2147,49.4059,49.2147,49.3581,14800.0
2012-07-23 11:00:00,61.97,62.07,61.96,62.02,7000.0,49.3661,49.4457,49.3581,49.4059,7000.0
2012-07-23 11:30:00,62.01,62.07,61.92,62.02,25700.0,49.3979,49.4457,49.3262,49.4059,25700.0
2012-07-23 12:00:00,62.04,62.04,61.93,61.98,27900.0,49.4218,49.4218,49.3342,49.374,27900.0
2012-07-23 12:30:00,61.98,62.18,61.94,62.13,75700.0,49.374,49.5334,49.3422,49.4935,75700.0
2012-07-23 13:00:00,62.13,62.17,62.09,62.15,71400.0,49.4935,49.5254,49.4617,49.5095,71400.0
2012-07-23 13:30:00,62.14,62.22,62.14,62.19,64200.0,49.5015,49.5652,49.5015,49.5413,64200.0
2012-07-23 14:00:00,62.19,62.29,62.17,62.2,84000.0,49.5413,49.621,49.5254,49.5493,84000.0
2012-07-23 14:30:00,62.19,62.25,62.17,62.2,68700.0,49.5413,49.5891,49.5254,49.5493,68700.0
2012-07-23 15:00:00,62.19,62.43,62.13,62.42,124000.0,49.5413,49.7325,49.4935,49.7245,124000.0
2012-07-23 15:30:00,62.43,62.45,62.32,62.32,174300.0,49.7325,49.7484,49.6449,49.6449,174300.0
2012-07-24 09:30:00,62.36,62.36,62.1,62.11,57500.0,49.6768,49.6768,49.4696,49.4776,57500.0
2012-07-24 10:00:00,62.13,62.13,61.89,61.92,3400.0,49.4935,49.4935,49.3023,49.3262,3400.0
2012-07-24 10:30:00,61.91,62.0,61.83,61.95,12800.0,49.3183,49.39,49.2545,49.3501,12800.0
2012-07-24 11:00:00,61.92,62.06,61.88,61.98,15800.0,49.3262,49.4378,49.2944,49.374,15800.0
2012-07-24 11:30:00,61.98,61.98,61.73,61.75,24700.0,49.374,49.374,49.1749,49.1908,24700.0
2012-07-24 12:00:00,61.7,61.7,61.46,61.53,13100.0,49.151,49.151,48.9598,49.0156,13100.0
2012-07-24 12:30:00,61.55,61.65,61.55,61.65,27800.0,49.0315,49.1112,49.0315,49.1112,27800.0
2012-07-24 13:00:00,61.65,61.66,61.55,61.55,29700.0,49.1112,49.1191,49.0315,49.0315,29700.0
2012-07-24 13:30:00,61.56,61.62,61.52,61.62,33700.0,49.0395,49.0873,49.0076,49.0873,33700.0
2012-07-24 14:00:00,61.58,61.58,61.41,61.42,54200.0,49.0554,49.0554,48.92,48.9279,54200.0
2012-07-24 14:30:00,61.38,61.53,61.38,61.52,42300.0,48.8961,49.0156,48.8961,49.0076,42300.0
2012-07-24 15:00:00,61.52,61.68,61.41,61.68,155600.0,49.0076,49.1351,48.92,49.1351,155600.0
2012-07-24 15:30:00,61.68,61.9,61.6,61.84,378600.0,49.1351,49.3103,49.0713,49.2625,378600.0
2012-07-25 09:30:00,61.89,62.0,61.73,61.81,68700.0,49.3023,49.39,49.1749,49.2386,68700.0
2012-07-25 10:00:00,61.78,61.81,61.66,61.73,33900.0,49.2147,49.2386,49.1191,49.1749,33900.0
2012-07-25 10:30:00,61.66,61.7,61.46,61.46,56300.0,49.1191,49.151,48.9598,48.9598,56300.0
2012-07-25 11:00:00,61.51,61.66,61.49,61.61,89100.0,48.9996,49.1191,48.9837,49.0793,89100.0
2012-07-25 11:30:00,61.6,61.69,61.59,61.64,56400.0,49.0713,49.143,49.0634,49.1032,56400.0
2012-07-25 12:00:00,61.66,61.71,61.62,61.65,53400.0,49.1191,49.159,49.0873,49.1112,53400.0
2012-07-25 12:30:00,61.65,61.78,61.65,61.73,42900.0,49.1112,49.2147,49.1112,49.1749,42900.0
2012-07-25 13:00:00,61.78,61.92,61.78,61.91,84900.0,49.2147,49.3262,49.2147,49.3183,84900.0
2012-07-25 13:30:00,61.91,62.03,61.88,61.96,67400.0,49.3183,49.4139,49.2944,49.3581,67400.0
2012-07-25 14:00:00,61.99,62.01,61.9,61.99,65900.0,49.382,49.3979,49.3103,49.382,65900.0
2012-07-25 14:30:00,61.99,62.03,61.96,61.96,57100.0,49.382,49.4139,49.3581,49.3581,57100.0
2012-07-25 15:00:00,61.96,61.96,61.75,61.76,111200.0,49.3581,49.3581,49.1908,49.1988,111200.0
2012-07-25 15:30:00,61.79,61.79,61.66,61.76,303600.0,49.2227,49.2227,49.1191,49.1988,303600.0
2012-07-26 09:30:00,62.62,62.77,62.59,62.66,192900.0,49.8839,50.0034,49.86,49.9157,192900.0
2012-07-26 10:00:00,62.66,62.82,62.61,62.74,83900.0,49.9157,50.0432,49.8759,49.9795,83900.0
2012-07-26 10:30:00,62.75,62.79,62.52,62.58,52600.0,49.9874,50.0193,49.8042,49.852,52600.0
2012-07-26 11:00:00,62.57,62.57,62.43,62.5,64700.0,49.844,49.844,49.7325,49.7883,64700.0
2012-07-26 11:30:00,62.55,62.56,62.44,62.46,196100.0,49.8281,49.8361,49.7405,49.7564,196100.0
2012-07-26 12:00:00,62.46,62.56,62.42,62.56,12900.0,49.7564,49.8361,49.7245,49.8361,12900.0
2012-07-26 12:30:00,62.55,62.62,62.52,62.62,14100.0,49.8281,49.8839,49.8042,49.8839,14100.0
2012-07-26 13:00:00,62.62,62.73,62.62,62.72,17700.0,49.8839,49.9715,49.8839,49.9635,17700.0
2012-07-26 13:30:00,62.75,62.75,62.64,62.66,51700.0,49.9874,49.9874,49.8998,49.9157,51700.0
2012-07-26 14:00:00,62.67,62.72,62.64,62.69,293000.0,49.9237,49.9635,49.8998,49.9396,293000.0
2012-07-26 14:30:00,62.69,62.78,62.62,62.73,956700.0,49.9396,50.0113,49.8839,49.9715,956700.0
2012-07-26 15:00:00,62.73,62.77,62.68,62.76,1652100.0,49.9715,50.0034,49.9317,49.9954,1652100.0
2012-07-26 15:30:00,62.74,62.9,62.73,62.74,151900.0,49.9795,50.1069,49.9715,49.9795,151900.0
2012-07-27 09:30:00,63.04,63.12,62.96,63.09,19700.0,50.2184,50.2822,50.1547,50.2583,19700.0
2012-07-27 10:00:00,63.2,63.2,63.08,63.11,33800.0,50.3459,50.3459,50.2503,50.2742,33800.0
2012-07-27 10:30:00,63.08,63.28,63.08,63.28,4500.0,50.2503,50.4096,50.2503,50.4096,4500.0
2012-07-27 11:00:00,63.32,63.37,63.31,63.34,11800.0,50.4415,50.4813,50.4335,50.4574,11800.0
2012-07-27 11:30:00,63.34,63.39,63.33,63.37,14900.0,50.4574,50.4973,50.4495,50.4813,14900.0
2012-07-27 12:00:00,63.37,63.44,63.35,63.43,45400.0,50.4813,50.5371,50.4654,50.5291,45400.0
2012-07-27 12:30:00,63.45,63.47,63.43,63.44,5600.0,50.5451,50.561,50.5291,50.5371,5600.0
2012-07-27 13:00:00,63.45,63.75,63.44,63.74,13900.0,50.5451,50.784,50.5371,50.7761,13900.0
2012-07-27 13:30:00,63.78,63.94,63.76,63.84,14000.0,50.8079,50.9354,50.792,50.8557,14000.0
2012-07-27 14:00:00,63.83,63.88,63.74,63.76,27200.0,50.8478,50.8876,50.7761,50.792,27200.0
2012-07-27 14:30:00,63.78,63.88,63.74,63.85,9100.0,50.8079,50.8876,50.7761,50.8637,9100.0
2012-07-27 15:00:00,63.86,63.99,63.84,63.98,47900.0,50.8717,50.9752,50.8557,50.9673,47900.0
2012-07-27 15:30:00,63.97,64.02,63.8,63.87,162800.0,50.9593,50.9991,50.8239,50.8796,162800.0
2012-07-30 09:30:00,63.8,63.99,63.8,63.99,17600.0,50.8239,50.9752,50.8239,50.9752,17600.0
2012-07-30 10:00:00,64.01,64.18,63.98,64.11,16900.0,50.9912,51.1266,50.9673,51.0708,16900.0
2012-07-30 10:30:00,64.12,64.12,63.93,63.93,28000.0,51.0788,51.0788,50.9274,50.9274,28000.0
2012-07-30 11:00:00,63.94,64.03,63.84,63.84,89300.0,50.9354,51.0071,50.8557,50.8557,89300.0
2012-07-30 11:30:00,63.84,63.85,63.75,63.83,50800.0,50.8557,50.8637,50.784,50.8478,50800.0
2012-07-30 12:00:00,63.83,63.84,63.74,63.81,41300.0,50.8478,50.8557,50.7761,50.8318,41300.0
2012-07-30 12:30:00,63.81,63.92,63.78,63.83,24900.0,50.8318,50.9195,50.8079,50.8478,24900.0
2012-07-30 13:00:00,63.85,63.89,63.81,63.86,166700.0,50.8637,50.8956,50.8318,50.8717,166700.0
2012-07-30 13:30:00,63.87,63.93,63.79,63.82,120200.0,50.8796,50.9274,50.8159,50.8398,120200.0
2012-07-30 14:00:00,63.81,63.85,63.76,63.84,14800.0,50.8318,50.8637,50.792,50.8557,14800.0
2012-07-30 14:30:00,63.86,63.92,63.85,63.91,118600.0,50.8717,50.9195,50.8637,50.9115,118600.0
2012-07-30 15:00:00,63.91,63.91,63.76,63.89,212200.0,50.9115,50.9115,50.792,50.8956,212200.0
2012-07-30 15:30:00,63.91,63.94,63.81,63.9,105900.0,50.9115,50.9354,50.8318,50.9035,105900.0
2012-07-31 09:30:00,63.88,63.99,63.83,63.88,76900.0,50.8876,50.9752,50.8478,50.8876,76900.0
2012-07-31 10:00:00,63.93,63.99,63.79,63.94,19200.0,50.9274,50.9752,50.8159,50.9354,19200.0
2012-07-31 10:30:00,63.97,64.02,63.86,63.95,20100.0,50.9593,50.9991,50.8717,50.9434,20100.0
2012-07-31 11:00:00,63.97,64.07,63.93,64.03,19800.0,50.9593,51.039,50.9274,51.0071,19800.0
2012-07-31 11:30:00,64.03,64.03,63.96,63.99,322600.0,51.0071,51.0071,50.9513,50.9752,322600.0
2012-07-31 12:00:00,63.99,63.99,63.78,63.82,151900.0,50.9752,50.9752,50.8079,50.8398,151900.0
2012-07-31 12:30:00,63.83,63.85,63.77,63.77,82300.0,50.8478,50.8637,50.8,50.8,82300.0
2012-07-31 13:00:00,63.78,63.89,63.76,63.89,100100.0,50.8079,50.8956,50.792,50.8956,100100.0
2012-07-31 13:30:00,63.9,63.9,63.82,63.83,145600.0,50.9035,50.9035,50.8398,50.8478,145600.0
2012-07-31 14:00:00,63.82,64.0,63.8,63.98,73600.0,50.8398,50.9832,50.8239,50.9673,73600.0
2012-07-31 14:30:00,63.98,63.99,63.86,63.86,92400.0,50.9673,50.9752,50.8717,50.8717,92400.0
2012-07-31 15:00:00,63.86,63.91,63.81,63.89,172000.0,50.8717,50.9115,50.8318,50.8956,172000.0
2012-07-31 15:30:00,63.91,63.91,63.7,63.7,89700.0,50.9115,50.9115,50.7442,50.7442,89700.0
2012-08-01 09:30:00,64.0,64.08,63.82,63.84,34000.0,50.9832,51.0469,50.8398,50.8557,34000.0
2012-08-01 10:00:00,63.84,63.89,63.71,63.8,10600.0,50.8557,50.8956,50.7522,50.8239,10600.0
2012-08-01 10:30:00,63.81,63.95,63.78,63.94,11300.0,50.8318,50.9434,50.8079,50.9354,11300.0
2012-08-01 11:00:00,63.95,63.95,63.83,63.88,53700.0,50.9434,50.9434,50.8478,50.8876,53700.0
2012-08-01 11:30:00,63.9,63.93,63.87,63.9,18100.0,50.9035,50.9274,50.8796,50.9035,18100.0
2012-08-01 12:00:00,63.9,63.95,63.89,63.95,16000.0,50.9035,50.9434,50.8956,50.9434,16000.0
2012-08-01 12:30:00,63.95,63.96,63.91,63.93,4600.0,50.9434,50.9513,50.9115,50.9274,4600.0
2012-08-01 13:00:00,63.97,63.99,63.91,63.93,17900.0,50.9593,50.9752,50.9115,50.9274,17900.0
2012-08-01 13:30:00,63.92,63.94,63.82,63.82,21700.0,50.9195,50.9354,50.8398,50.8398,21700.0
2012-08-01 14:00:00,63.79,63.83,63.45,63.79,249200.0,50.8159,50.8478,50.5451,50.8159,249200.0
2012-08-01 14:30:00,63.71,63.73,63.6,63.7,24400.0,50.7522,50.7681,50.6646,50.7442,24400.0
2012-08-01 15:00:00,63.69,63.88,63.67,63.88,215200.0,50.7362,50.8876,50.7203,50.8876,215200.0
2012-08-01 15:30:00,63.87,63.87,63.55,63.6,87700.0,50.8796,50.8796,50.6247,50.6646,87700.0
2012-08-02 09:30:00,63.05,63.31,63.0,63.26,95000.0,50.2264,50.4335,50.1866,50.3937,95000.0
2012-08-02 10:00:00,63.27,63.53,63.17,63.53,64400.0,50.4017,50.6088,50.322,50.6088,64400.0
2012-08-02 10:30:00,63.51,63.53,63.21,63.23,97100.0,50.5929,50.6088,50.3539,50.3698,97100.0
2012-08-02 11:00:00,63.23,63.24,63.02,63.15,117600.0,50.3698,50.3778,50.2025,50.3061,117600.0
2012-08-02 11:30:00,63.14,63.14,62.81,62.88,82800.0,50.2981,50.2981,50.0352,50.091,82800.0
2012-08-02 12:00:00,62.93,62.95,62.83,62.83,19700.0,50.1308,50.1468,50.0512,50.0512,19700.0
2012-08-02 12:30:00,62.81,62.85,62.66,62.84,35900.0,50.0352,50.0671,49.9157,50.0591,35900.0
2012-08-02 13:00:00,62.84,62.89,62.78,62.84,30200.0,50.0591,50.099,50.0113,50.0591,30200.0
2012-08-02 13:30:00,62.84,62.85,62.76,62.76,8600.0,50.0591,50.0671,49.9954,49.9954,8600.0
2012-08-02 14:00:00,62.73,62.85,62.73,62.85,17900.0,49.9715,50.0671,49.9715,50.0671,17900.0
2012-08-02 14:30:00,62.82,63.0,62.82,62.89,24000.0,50.0432,50.1866,50.0432,50.099,24000.0
2012-08-02 15:00:00,62.89,63.02,62.89,62.95,95900.0,50.099,50.2025,50.099,50.1468,95900.0
2012-08-02 15:30:00,62.95,63.16,62.95,63.11,131900.0,50.1468,50.314,50.1468,50.2742,131900.0
2012-08-03 09:30:00,64.04,64.17,63.93,64.16,15000.0,51.0151,51.1186,50.9274,51.1107,15000.0
2012-08-03 10:00:00,64.16,64.31,64.16,64.3,20800.0,51.1107,51.2301,51.1107,51.2222,20800.0
2012-08-03 10:30:00,64.31,64.31,64.21,64.28,158400.0,51.2301,51.2301,51.1505,51.2062,158400.0
2012-08-03 11:00:00,64.26,64.35,64.24,64.32,23200.0,51.1903,51.262,51.1744,51.2381,23200.0
2012-08-03 11:30:00,64.32,64.39,64.32,64.39,4500.0,51.2381,51.2939,51.2381,51.2939,4500.0
2012-08-03 12:00:00,64.41,64.41,64.33,64.37,8300.0,51.3098,51.3098,51.2461,51.2779,8300.0
2012-08-03 12:30:00,64.39,64.39,64.33,64.33,9200.0,51.2939,51.2939,51.2461,51.2461,9200.0
2012-08-03 13:00:00,64.31,64.34,64.29,64.32,83400.0,51.2301,51.254,51.2142,51.2381,83400.0
2012-08-03 13:30:00,64.28,64.33,64.27,64.32,76400.0,51.2062,51.2461,51.1983,51.2381,76400.0
2012-08-03 14:00:00,64.32,64.35,64.31,64.35,15500.0,51.2381,51.262,51.2301,51.262,15500.0
2012-08-03 14:30:00,64.33,64.33,64.28,64.3,14900.0,51.2461,51.2461,51.2062,51.2222,14900.0
2012-08-03 15:00:00,64.31,64.35,64.26,64.27,47500.0,51.2301,51.262,51.1903,51.1983,47500.0
2012-08-03 15:30:00,64.26,64.28,64.15,64.25,85000.0,51.1903,51.2062,51.1027,51.1823,85000.0
2012-08-06 09:30:00,64.45,64.63,64.37,64.56,24700.0,51.3417,51.4851,51.2779,51.4293,24700.0
2012-08-06 10:00:00,64.58,64.63,64.53,64.61,15500.0,51.4452,51.4851,51.4054,51.4691,15500.0
2012-08-06 10:30:00,64.63,64.66,64.6,64.62,26700.0,51.4851,51.509,51.4612,51.4771,26700.0
2012-08-06 11:00:00,64.62,64.66,64.59,64.59,15800.0,51.4771,51.509,51.4532,51.4532,15800.0
2012-08-06 11:30:00,64.57,64.64,64.57,64.62,44300.0,51.4373,51.493,51.4373,51.4771,44300.0
2012-08-06 12:00:00,64.61,64.62,64.58,64.61,12800.0,51.4691,51.4771,51.4452,51.4691,12800.0
2012-08-06 12:30:00,64.62,64.69,64.62,64.69,8400.0,51.4771,51.5329,51.4771,51.5329,8400.0
2012-08-06 13:00:00,64.68,64.7,64.66,64.67,100200.0,51.5249,51.5408,51.509,51.5169,100200.0
2012-08-06 13:30:00,64.67,64.67,64.59,64.59,32100.0,51.5169,51.5169,51.4532,51.4532,32100.0
2012-08-06 14:00:00,64.61,64.64,64.59,64.63,64500.0,51.4691,51.493,51.4532,51.4851,64500.0
2012-08-06 14:30:00,64.63,64.66,64.6,64.63,214300.0,51.4851,51.509,51.4612,51.4851,214300.0
2012-08-06 15:00:00,64.63,64.65,64.59,64.61,86500.0,51.4851,51.501,51.4532,51.4691,86500.0
2012-08-06 15:30:00,64.62,64.64,64.38,64.42,192800.0,51.4771,51.493,51.2859,51.3178,192800.0
2012-08-07 09:30:00,64.67,64.76,64.62,64.72,63700.0,51.5169,51.5886,51.4771,51.5568,63700.0
2012-08-07 10:00:00,64.73,64.82,64.7,64.77,84900.0,51.5647,51.6364,51.5408,51.5966,84900.0
2012-08-07 10:30:00,64.78,64.79,64.71,64.73,23300.0,51.6046,51.6125,51.5488,51.5647,23300.0
2012-08-07 11:00:00,64.73,64.73,64.65,64.7,33200.0,51.5647,51.5647,51.501,51.5408,33200.0
2012-08-07 11:30:00,64.71,64.85,64.71,64.83,74200.0,51.5488,51.6603,51.5488,51.6444,74200.0
2012-08-07 12:00:00,64.84,64.85,64.8,64.83,116200.0,51.6523,51.6603,51.6205,51.6444,116200.0
2012-08-07 12:30:00,64.83,64.88,64.83,64.85,37600.0,51.6444,51.6842,51.6444,51.6603,37600.0
2012-08-07 13:00:00,64.85,64.86,64.81,64.85,18000.0,51.6603,51.6683,51.6285,51.6603,18000.0
2012-08-07 13:30:00,64.84,64.87,64.8,64.83,31100.0,51.6523,51.6762,51.6205,51.6444,31100.0
2012-08-07 14:00:00,64.82,64.82,64.75,64.75,25600.0,51.6364,51.6364,51.5807,51.5807,25600.0
2012-08-07 14:30:00,64.75,64.79,64.74,64.74,74200.0,51.5807,51.6125,51.5727,51.5727,74200.0
2012-08-07 15:00:00,64.73,64.73,64.66,64.7,62400.0,51.5647,51.5647,51.509,51.5408,62400.0
2012-08-07 15:30:00,64.7,64.71,64.59,64.61,332600.0,51.5408,51.5488,51.4532,51.4691,332600.0
2012-08-08 09:30:00,64.42,64.54,64.34,64.51,50100.0,51.3178,51.4134,51.254,51.3895,50100.0
2012-08-08 10:00:00,64.5,64.59,64.49,64.54,88100.0,51.3815,51.4532,51.3735,51.4134,88100.0
2012-08-08 10:30:00,64.55,64.6,64.48,64.57,126500.0,51.4213,51.4612,51.3656,51.4373,126500.0
2012-08-08 11:00:00,64.58,64.76,64.56,64.74,108200.0,51.4452,51.5886,51.4293,51.5727,108200.0
2012-08-08 11:30:00,64.75,64.79,64.71,64.71,42900.0,51.5807,51.6125,51.5488,51.5488,42900.0
2012-08-08 12:00:00,64.7,64.76,64.69,64.71,18500.0,51.5408,51.5886,51.5329,51.5488,18500.0
2012-08-08 12:30:00,64.71,64.72,64.59,64.67,22000.0,51.5488,51.5568,51.4532,51.5169,22000.0
2012-08-08 13:00:00,64.68,64.73,64.66,64.71,30400.0,51.5249,51.5647,51.509,51.5488,30400.0
2012-08-08 13:30:00,64.71,64.72,64.65,64.66,23100.0,51.5488,51.5568,51.501,51.509,23100.0
2012-08-08 14:00:00,64.66,64.66,64.56,64.62,27300.0,51.509,51.509,51.4293,51.4771,27300.0
2012-08-08 14:30:00,64.61,64.66,64.6,64.62,29500.0,51.4691,51.509,51.4612,51.4771,29500.0
2012-08-08 15:00:00,64.63,64.73,64.62,64.71,40900.0,51.4851,51.5647,51.4771,51.5488,40900.0
2012-08-08 15:30:00,64.7,64.75,64.62,64.69,106300.0,51.5408,51.5807,51.4771,51.5329,106300.0
2012-08-09 09:30:00,64.59,64.79,64.59,64.71,27500.0,51.4532,51.6125,51.4532,51.5488,27500.0
2012-08-09 10:00:00,64.69,64.84,64.69,64.8,14700.0,51.5329,51.6523,51.5329,51.6205,14700.0
2012-08-09 10:30:00,64.78,64.86,64.77,64.84,28300.0,51.6046,51.6683,51.5966,51.6523,28300.0
2012-08-09 11:00:00,64.84,64.84,64.74,64.75,44100.0,51.6523,51.6523,51.5727,51.5807,44100.0
2012-08-09 11:30:00,64.75,64.78,64.54,64.59,37600.0,51.5807,51.6046,51.4134,51.4532,37600.0
2012-08-09 12:00:00,64.58,64.65,64.57,64.61,33300.0,51.4452,51.501,51.4373,51.4691,33300.0
2012-08-09 12:30:00,64.62,64.73,64.6,64.73,25000.0,51.4771,51.5647,51.4612,51.5647,25000.0
2012-08-09 13:00:00,64.74,64.76,64.68,64.71,27800.0,51.5727,51.5886,51.5249,51.5488,27800.0
2012-08-09 13:30:00,64.73,64.75,64.69,64.72,39200.0,51.5647,51.5807,51.5329,51.5568,39200.0
2012-08-09 14:00:00,64.72,64.75,64.7,64.75,37600.0,51.5568,51.5807,51.5408,51.5807,37600.0
2012-08-09 14:30:00,64.75,64.8,64.75,64.78,83800.0,51.5807,51.6205,51.5807,51.6046,83800.0
2012-08-09 15:00:00,64.76,64.79,64.71,64.76,29000.0,51.5886,51.6125,51.5488,51.5886,29000.0
2012-08-09 15:30:00,64.75,64.78,64.68,64.72,62300.0,51.5807,51.6046,51.5249,51.5568,62300.0
2012-08-10 09:30:00,64.5,64.5,64.4,64.46,46600.0,51.3815,51.3815,51.3018,51.3496,46600.0
2012-08-10 10:00:00,64.47,64.64,64.43,64.61,17200.0,51.3576,51.493,51.3257,51.4691,17200.0
2012-08-10 10:30:00,64.63,64.7,64.61,64.65,133300.0,51.4851,51.5408,51.4691,51.501,133300.0
2012-08-10 11:00:00,64.67,64.68,64.46,64.63,88000.0,51.5169,51.5249,51.3496,51.4851,88000.0
2012-08-10 11:30:00,64.63,64.68,64.58,64.65,34300.0,51.4851,51.5249,51.4452,51.501,34300.0
2012-08-10 12:00:00,64.66,64.67,64.6,64.65,19500.0,51.509,51.5169,51.4612,51.501,19500.0
2012-08-10 12:30:00,64.66,64.67,64.6,64.62,81300.0,51.509,51.5169,51.4612,51.4771,81300.0
2012-08-10 13:00:00,64.62,64.63,64.56,64.59,50500.0,51.4771,51.4851,51.4293,51.4532,50500.0
2012-08-10 13:30:00,64.6,64.67,64.58,64.66,87400.0,51.4612,51.5169,51.4452,51.509,87400.0
2012-08-10 14:00:00,64.66,64.67,64.61,64.65,29400.0,51.509,51.5169,51.4691,51.501,29400.0
2012-08-10 14:30:00,64.65,64.69,64.64,64.68,25500.0,51.501,51.5329,51.493,51.5249,25500.0
2012-08-10 15:00:00,64.69,64.76,64.68,64.76,69300.0,51.5329,51.5886,51.5249,51.5886,69300.0
2012-08-10 15:30:00,64.76,64.88,64.71,64.85,201800.0,51.5886,51.6842,51.5488,51.6603,201800.0
2012-08-13 09:30:00,64.79,64.87,64.7,64.81,49700.0,51.6125,51.6762,51.5408,51.6285,49700.0
2012-08-13 10:00:00,64.83,64.84,64.64,64.69,22500.0,51.6444,51.6523,51.493,51.5329,22500.0
2012-08-13 10:30:00,64.68,64.68,64.6,64.61,31200.0,51.5249,51.5249,51.4612,51.4691,31200.0
2012-08-13 11:00:00,64.62,64.64,64.53,64.61,22800.0,51.4771,51.493,51.4054,51.4691,22800.0
2012-08-13 11:30:00,64.61,64.64,64.6,64.62,54100.0,51.4691,51.493,51.4612,51.4771,54100.0
2012-08-13 12:00:00,64.62,64.63,64.55,64.58,65300.0,51.4771,51.4851,51.4213,51.4452,65300.0
2012-08-13 12:30:00,64.59,64.68,64.55,64.68,61300.0,51.4532,51.5249,51.4213,51.5249,61300.0
2012-08-13 13:00:00,64.69,64.7,64.63,64.65,54600.0,51.5329,51.5408,51.4851,51.501,54600.0
2012-08-13 13:30:00,64.64,64.71,64.62,64.7,75100.0,51.493,51.5488,51.4771,51.5408,75100.0
2012-08-13 14:00:00,64.7,64.8,64.67,64.76,86800.0,51.5408,51.6205,51.5169,51.5886,86800.0
2012-08-13 14:30:00,64.79,64.86,64.76,64.83,53200.0,51.6125,51.6683,51.5886,51.6444,53200.0
2012-08-13 15:00:00,64.83,64.84,64.75,64.75,66300.0,51.6444,51.6523,51.5807,51.5807,66300.0
2012-08-13 15:30:00,64.75,64.84,64.73,64.83,140400.0,51.5807,51.6523,51.5647,51.6444,140400.0
2012-08-14 09:30:00,65.11,65.11,64.94,65.0,37300.0,51.8674,51.8674,51.732,51.7798,37300.0
2012-08-14 10:00:00,65.01,65.08,64.98,65.02,40400.0,51.7878,51.8435,51.7639,51.7957,40400.0
2012-08-14 10:30:00,65.02,65.09,64.96,65.06,45800.0,51.7957,51.8515,51.7479,51.8276,45800.0
2012-08-14 11:00:00,65.06,65.1,65.05,65.1,55300.0,51.8276,51.8595,51.8196,51.8595,55300.0
2012-08-14 11:30:00,65.1,65.17,65.1,65.12,79100.0,51.8595,51.9152,51.8595,51.8754,79100.0
2012-08-14 12:00:00,65.12,65.14,65.05,65.1,41200.0,51.8754,51.8913,51.8196,51.8595,41200.0
2012-08-14 12:30:00,65.1,65.12,64.96,65.0,65500.0,51.8595,51.8754,51.7479,51.7798,65500.0
2012-08-14 13:00:00,65.01,65.04,64.93,64.97,36500.0,51.7878,51.8117,51.724,51.7559,36500.0
2012-08-14 13:30:00,64.97,65.03,64.97,65.01,41400.0,51.7559,51.8037,51.7559,51.7878,41400.0
2012-08-14 14:00:00,65.0,65.03,64.94,64.98,54000.0,51.7798,51.8037,51.732,51.7639,54000.0
2012-08-14 14:30:00,65.0,65.04,64.95,65.04,41900.0,51.7798,51.8117,51.74,51.8117,41900.0
2012-08-14 15:00:00,65.04,65.04,64.9,64.95,55900.0,51.8117,51.8117,51.7001,51.74,55900.0
2012-08-14 15:30:00,64.93,64.94,64.73,64.88,299400.0,51.724,51.732,51.5647,51.6842,299400.0
2012-08-15 09:30:00,64.79,65.03,64.79,65.02,112700.0,51.6125,51.8037,51.6125,51.7957,112700.0
2012-08-15 10:00:00,65.0,65.04,64.94,64.97,32600.0,51.7798,51.8117,51.732,51.7559,32600.0
2012-08-15 10:30:00,64.99,65.02,64.87,64.95,76100.0,51.7718,51.7957,51.6762,51.74,76100.0
2012-08-15 11:00:00,64.94,65.0,64.9,64.91,79600.0,51.732,51.7798,51.7001,51.7081,79600.0
2012-08-15 11:30:00,64.91,64.97,64.9,64.97,51900.0,51.7081,51.7559,51.7001,51.7559,51900.0
2012-08-15 12:00:00,64.97,64.99,64.92,64.96,54200.0,51.7559,51.7718,51.7161,51.7479,54200.0
2012-08-15 12:30:00,64.97,64.98,64.93,64.95,35300.0,51.7559,51.7639,51.724,51.74,35300.0
2012-08-15 13:00:00,64.94,64.95,64.88,64.89,48100.0,51.732,51.74,51.6842,51.6922,48100.0
2012-08-15 13:30:00,64.9,64.91,64.86,64.87,29600.0,51.7001,51.7081,51.6683,51.6762,29600.0
2012-08-15 14:00:00,64.87,64.93,64.86,64.92,188600.0,51.6762,51.724,51.6683,51.7161,188600.0
2012-08-15 14:30:00,64.92,65.04,64.89,64.98,104300.0,51.7161,51.8117,51.6922,51.7639,104300.0
2012-08-15 15:00:00,64.99,65.0,64.91,64.94,103300.0,51.7718,51.7798,51.7081,51.732,103300.0
2012-08-15 15:30:00,64.93,64.96,64.88,64.9,183500.0,51.724,51.7479,51.6842,51.7001,183500.0
2012-08-16 09:30:00,65.0,65.08,64.94,64.96,54900.0,51.7798,51.8435,51.732,51.7479,54900.0
2012-08-16 10:00:00,64.96,65.02,64.89,65.01,75100.0,51.7479,51.7957,51.6922,51.7878,75100.0
2012-08-16 10:30:00,65.03,65.16,65.01,65.14,79800.0,51.8037,51.9073,51.7878,51.8913,79800.0
2012-08-16 11:00:00,65.14,65.19,65.12,65.17,126600.0,51.8913,51.9312,51.8754,51.9152,126600.0
2012-08-16 11:30:00,65.18,65.3,65.16,65.29,55100.0,51.9232,52.0188,51.9073,52.0108,55100.0
2012-08-16 12:00:00,65.29,65.32,65.27,65.29,51600.0,52.0108,52.0347,51.9949,52.0108,51600.0
2012-08-16 12:30:00,65.29,65.33,65.25,65.33,72900.0,52.0108,52.0427,51.979,52.0427,72900.0
2012-08-16 13:00:00,65.32,65.36,65.31,65.34,45700.0,52.0347,52.0666,52.0268,52.0507,45700.0
2012-08-16 13:30:00,65.34,65.35,65.28,65.33,132300.0,52.0507,52.0586,52.0029,52.0427,132300.0
2012-08-16 14:00:00,65.32,65.4,65.32,65.37,149000.0,52.0347,52.0985,52.0347,52.0746,149000.0
2012-08-16 14:30:00,65.38,65.48,65.38,65.42,180800.0,52.0825,52.1622,52.0825,52.1144,180800.0
2012-08-16 15:00:00,65.41,65.47,65.37,65.44,90000.0,52.1064,52.1542,52.0746,52.1303,90000.0
2012-08-16 15:30:00,65.44,65.46,65.31,65.36,152900.0,52.1303,52.1462,52.0268,52.0666,152900.0
2012-08-17 09:30:00,65.49,65.49,65.34,65.44,41000.0,52.1701,52.1701,52.0507,52.1303,41000.0
2012-08-17 10:00:00,65.46,65.46,65.36,65.38,58900.0,52.1462,52.1462,52.0666,52.0825,58900.0
2012-08-17 10:30:00,65.39,65.41,65.32,65.35,32600.0,52.0905,52.1064,52.0347,52.0586,32600.0
2012-08-17 11:00:00,65.35,65.38,65.33,65.38,19800.0,52.0586,52.0825,52.0427,52.0825,19800.0
2012-08-17 11:30:00,65.36,65.44,65.36,65.44,25200.0,52.0666,52.1303,52.0666,52.1303,25200.0
2012-08-17 12:00:00,65.44,65.44,65.39,65.4,23100.0,52.1303,52.1303,52.0905,52.0985,23100.0
2012-08-17 12:30:00,65.41,65.41,65.35,65.35,25200.0,52.1064,52.1064,52.0586,52.0586,25200.0
2012-08-17 13:00:00,65.36,65.38,65.34,65.35,22800.0,52.0666,52.0825,52.0507,52.0586,22800.0
2012-08-17 13:30:00,65.36,65.39,65.36,65.37,19800.0,52.0666,52.0905,52.0666,52.0746,19800.0
2012-08-17 14:00:00,65.36,65.41,65.35,65.39,33700.0,52.0666,52.1064,52.0586,52.0905,33700.0
2012-08-17 14:30:00,65.41,65.43,65.39,65.42,30900.0,52.1064,52.1224,52.0905,52.1144,30900.0
2012-08-17 15:00:00,65.43,65.45,65.39,65.4,24500.0,52.1224,52.1383,52.0905,52.0985,24500.0
2012-08-17 15:30:00,65.4,65.5,65.35,65.45,146700.0,52.0985,52.1781,52.0586,52.1383,146700.0
2012-08-20 09:30:00,65.39,65.47,65.32,65.32,65200.0,52.0905,52.1542,52.0347,52.0347,65200.0
2012-08-20 10:00:00,65.35,65.38,65.29,65.34,44400.0,52.0586,52.0825,52.0108,52.0507,44400.0
2012-08-20 10:30:00,65.34,65.41,65.29,65.4,28400.0,52.0507,52.1064,52.0108,52.0985,28400.0
2012-08-20 11:00:00,65.4,65.45,65.36,65.36,36700.0,52.0985,52.1383,52.0666,52.0666,36700.0
2012-08-20 11:30:00,65.37,65.48,65.36,65.45,39300.0,52.0746,52.1622,52.0666,52.1383,39300.0
2012-08-20 12:00:00,65.46,65.52,65.45,65.48,24000.0,52.1462,52.194,52.1383,52.1622,24000.0
2012-08-20 12:30:00,65.48,65.48,65.41,65.45,25600.0,52.1622,52.1622,52.1064,52.1383,25600.0
2012-08-20 13:00:00,65.44,65.47,65.43,65.44,30500.0,52.1303,52.1542,52.1224,52.1303,30500.0
2012-08-20 13:30:00,65.45,65.45,65.39,65.43,32300.0,52.1383,52.1383,52.0905,52.1224,32300.0
2012-08-20 14:00:00,65.44,65.51,65.41,65.5,24000.0,52.1303,52.1861,52.1064,52.1781,24000.0
2012-08-20 14:30:00,65.5,65.53,65.46,65.48,26300.0,52.1781,52.202,52.1462,52.1622,26300.0
2012-08-20 15:00:00,65.48,65.51,65.44,65.5,39000.0,52.1622,52.1861,52.1303,52.1781,39000.0
2012-08-20 15:30:00,65.51,65.55,65.48,65.53,118600.0,52.1861,52.2179,52.1622,52.202,118600.0
2012-08-21 09:30:00,65.71,65.77,65.68,65.77,73700.0,52.3454,52.3932,52.3215,52.3932,73700.0
2012-08-21 10:00:00,65.8,65.86,65.8,65.86,39600.0,52.4171,52.4649,52.4171,52.4649,39600.0
2012-08-21 10:30:00,65.86,65.93,65.81,65.81,45500.0,52.4649,52.5207,52.4251,52.4251,45500.0
2012-08-21 11:00:00,65.83,65.85,65.68,65.7,61700.0,52.441,52.4569,52.3215,52.3374,61700.0
2012-08-21 11:30:00,65.7,65.71,65.59,65.62,57300.0,52.3374,52.3454,52.2498,52.2737,57300.0
2012-08-21 12:00:00,65.6,65.63,65.54,65.58,35500.0,52.2578,52.2817,52.21,52.2418,35500.0
2012-08-21 12:30:00,65.59,65.6,65.5,65.53,29300.0,52.2498,52.2578,52.1781,52.202,29300.0
2012-08-21 13:00:00,65.54,65.54,65.46,65.46,43800.0,52.21,52.21,52.1462,52.1462,43800.0
2012-08-21 13:30:00,65.47,65.47,65.34,65.41,37600.0,52.1542,52.1542,52.0507,52.1064,37600.0
2012-08-21 14:00:00,65.42,65.45,65.37,65.4,50600.0,52.1144,52.1383,52.0746,52.0985,50600.0
2012-08-21 14:30:00,65.41,65.44,65.3,65.34,51300.0,52.1064,52.1303,52.0188,52.0507,51300.0
2012-08-21 15:00:00,65.34,65.34,65.16,65.22,49800.0,52.0507,52.0507,51.9073,51.9551,49800.0
2012-08-21 15:30:00,65.22,65.32,65.21,65.28,127900.0,51.9551,52.0347,51.9471,52.0029,127900.0
2012-08-22 09:30:00,65.14,65.25,65.06,65.25,135100.0,51.8913,51.979,51.8276,51.979,135100.0
2012-08-22 10:00:00,65.25,65.29,65.18,65.27,78500.0,51.979,52.0108,51.9232,51.9949,78500.0
2012-08-22 10:30:00,65.28,65.3,65.12,65.14,27000.0,52.0029,52.0188,51.8754,51.8913,27000.0
2012-08-22 11:00:00,65.11,65.2,65.07,65.11,80400.0,51.8674,51.9391,51.8356,51.8674,80400.0
2012-08-22 11:30:00,65.12,65.17,65.07,65.17,29200.0,51.8754,51.9152,51.8356,51.9152,29200.0
2012-08-22 12:00:00,65.18,65.18,65.09,65.13,44900.0,51.9232,51.9232,51.8515,51.8834,44900.0
2012-08-22 12:30:00,65.12,65.12,65.02,65.02,35500.0,51.8754,51.8754,51.7957,51.7957,35500.0
2012-08-22 13:00:00,65.01,65.12,65.01,65.09,30100.0,51.7878,51.8754,51.7878,51.8515,30100.0
2012-08-22 13:30:00,65.1,65.15,65.06,65.1,42200.0,51.8595,51.8993,51.8276,51.8595,42200.0
2012-08-22 14:00:00,65.1,65.3,65.1,65.17,128900.0,51.8595,52.0188,51.8595,51.9152,128900.0
2012-08-22 14:30:00,65.19,65.4,65.17,65.39,64500.0,51.9312,52.0985,51.9152,52.0905,64500.0
2012-08-22 15:00:00,65.38,65.43,65.29,65.34,64100.0,52.0825,52.1224,52.0108,52.0507,64100.0
2012-08-22 15:30:00,65.33,65.39,65.3,65.33,95200.0,52.0427,52.0905,52.0188,52.0427,95200.0
2012-08-23 09:30:00,65.18,65.18,64.92,64.96,53700.0,51.9232,51.9232,51.7161,51.7479,53700.0
2012-08-23 10:00:00,64.95,65.02,64.87,64.97,41300.0,51.74,51.7957,51.6762,51.7559,41300.0
2012-08-23 10:30:00,64.96,65.07,64.94,65.02,17600.0,51.7479,51.8356,51.732,51.7957,17600.0
2012-08-23 11:00:00,65.01,65.1,64.96,65.08,251100.0,51.7878,51.8595,51.7479,51.8435,251100.0
2012-08-23 11:30:00,65.06,65.06,64.96,65.01,61100.0,51.8276,51.8276,51.7479,51.7878,61100.0
2012-08-23 12:00:00,65.02,65.02,64.86,64.92,59400.0,51.7957,51.7957,51.6683,51.7161,59400.0
2012-08-23 12:30:00,64.93,64.98,64.87,64.87,29200.0,51.724,51.7639,51.6762,51.6762,29200.0
2012-08-23 13:00:00,64.88,64.89,64.72,64.76,48000.0,51.6842,51.6922,51.5568,51.5886,48000.0
2012-08-23 13:30:00,64.75,64.83,64.74,64.81,27000.0,51.5807,51.6444,51.5727,51.6285,27000.0
2012-08-23 14:00:00,64.82,64.85,64.78,64.8,49400.0,51.6364,51.6603,51.6046,51.6205,49400.0
2012-08-23 14:30:00,64.81,64.93,64.8,64.85,46200.0,51.6285,51.724,51.6205,51.6603,46200.0
2012-08-23 15:00:00,64.86,64.93,64.79,64.86,47600.0,51.6683,51.724,51.6125,51.6683,47600.0
2012-08-23 15:30:00,64.85,64.87,64.76,64.8,99700.0,51.6603,51.6762,51.5886,51.6205,99700.0
2012-08-24 09:30:00,64.65,64.73,64.62,64.62,86700.0,51.501,51.5647,51.4771,51.4771,86700.0
2012-08-24 10:00:00,64.65,64.78,64.65,64.75,34200.0,51.501,51.6046,51.501,51.5807,34200.0
2012-08-24 10:30:00,64.76,64.96,64.76,64.9,24400.0,51.5886,51.7479,51.5886,51.7001,24400.0
2012-08-24 11:00:00,64.92,65.16,64.92,65.12,58200.0,51.7161,51.9073,51.7161,51.8754,58200.0
2012-08-24 11:30:00,65.12,65.17,65.06,65.09,44600.0,51.8754,51.9152,51.8276,51.8515,44600.0
2012-08-24 12:00:00,65.07,65.15,65.07,65.15,30800.0,51.8356,51.8993,51.8356,51.8993,30800.0
2012-08-24 12:30:00,65.15,65.22,65.13,65.19,27700.0,51.8993,51.9551,51.8834,51.9312,27700.0
2012-08-24 13:00:00,65.19,65.19,65.15,65.16,33200.0,51.9312,51.9312,51.8993,51.9073,33200.0
2012-08-24 13:30:00,65.17,65.3,65.17,65.24,19900.0,51.9152,52.0188,51.9152,51.971,19900.0
2012-08-24 14:00:00,65.24,65.25,65.2,65.21,18200.0,51.971,51.979,51.9391,51.9471,18200.0
2012-08-24 14:30:00,65.22,65.22,65.14,65.16,20500.0,51.9551,51.9551,51.8913,51.9073,20500.0
2012-08-24 15:00:00,65.15,65.24,65.11,65.24,35100.0,51.8993,51.971,51.8674,51.971,35100.0
2012-08-24 15:30:00,65.22,65.34,65.16,65.21,173800.0,51.9551,52.0507,51.9073,51.9471,173800.0
2012-08-27 09:30:00,65.39,65.44,65.21,65.21,34000.0,52.0905,52.1303,51.9471,51.9471,34000.0
2012-08-27 10:00:00,65.18,65.27,65.17,65.23,44800.0,51.9232,51.9949,51.9152,51.963,44800.0
2012-08-27 10:30:00,65.24,65.28,65.2,65.25,60400.0,51.971,52.0029,51.9391,51.979,60400.0
2012-08-27 11:00:00,65.24,65.45,65.24,65.44,47700.0,51.971,52.1383,51.971,52.1303,47700.0
2012-08-27 11:30:00,65.48,65.48,65.42,65.43,17100.0,52.1622,52.1622,52.1144,52.1224,17100.0
2012-08-27 12:00:00,65.42,65.47,65.39,65.4,48700.0,52.1144,52.1542,52.0905,52.0985,48700.0
2012-08-27 12:30:00,65.39,65.41,65.38,65.4,18800.0,52.0905,52.1064,52.0825,52.0985,18800.0
2012-08-27 13:00:00,65.38,65.45,65.38,65.43,6900.0,52.0825,52.1383,52.0825,52.1224,6900.0
2012-08-27 13:30:00,65.43,65.44,65.34,65.36,27900.0,52.1224,52.1303,52.0507,52.0666,27900.0
2012-08-27 14:00:00,65.36,65.39,65.31,65.37,14700.0,52.0666,52.0905,52.0268,52.0746,14700.0
2012-08-27 14:30:00,65.38,65.41,65.36,65.37,21300.0,52.0825,52.1064,52.0666,52.0746,21300.0
2012-08-27 15:00:00,65.37,65.37,65.26,65.28,37400.0,52.0746,52.0746,51.9869,52.0029,37400.0
2012-08-27 15:30:00,65.28,65.3,65.17,65.26,186500.0,52.0029,52.0188,51.9152,51.9869,186500.0
2012-08-28 09:30:00,65.1,65.25,65.06,65.08,57100.0,51.8595,51.979,51.8276,51.8435,57100.0
2012-08-28 10:00:00,65.08,65.36,64.98,65.33,49700.0,51.8435,52.0666,51.7639,52.0427,49700.0
2012-08-28 10:30:00,65.34,65.4,65.2,65.22,53100.0,52.0507,52.0985,51.9391,51.9551,53100.0
2012-08-28 11:00:00,65.21,65.24,65.15,65.22,36000.0,51.9471,51.971,51.8993,51.9551,36000.0
2012-08-28 11:30:00,65.2,65.29,65.18,65.29,41600.0,51.9391,52.0108,51.9232,52.0108,41600.0
2012-08-28 12:00:00,65.29,65.34,65.29,65.31,138100.0,52.0108,52.0507,52.0108,52.0268,138100.0
2012-08-28 12:30:00,65.31,65.32,65.27,65.32,35700.0,52.0268,52.0347,51.9949,52.0347,35700.0
2012-08-28 13:00:00,65.33,65.34,65.22,65.22,95800.0,52.0427,52.0507,51.9551,51.9551,95800.0
2012-08-28 13:30:00,65.22,65.26,65.18,65.21,69000.0,51.9551,51.9869,51.9232,51.9471,69000.0
2012-08-28 14:00:00,65.2,65.31,65.19,65.31,88100.0,51.9391,52.0268,51.9312,52.0268,88100.0
2012-08-28 14:30:00,65.31,65.33,65.23,65.26,145900.0,52.0268,52.0427,51.963,51.9869,145900.0
2012-08-28 15:00:00,65.27,65.38,65.23,65.24,166800.0,51.9949,52.0825,51.963,51.971,166800.0
2012-08-28 15:30:00,65.24,65.27,65.16,65.2,181000.0,51.971,51.9949,51.9073,51.9391,181000.0
2012-08-29 09:30:00,65.27,65.3,65.21,65.21,8200.0,51.9949,52.0188,51.9471,51.9471,8200.0
2012-08-29 10:00:00,65.19,65.29,65.17,65.26,34700.0,51.9312,52.0108,51.9152,51.9869,34700.0
2012-08-29 10:30:00,65.25,65.25,65.08,65.1,17900.0,51.979,51.979,51.8435,51.8595,17900.0
2012-08-29 11:00:00,65.12,65.16,65.11,65.14,20500.0,51.8754,51.9073,51.8674,51.8913,20500.0
2012-08-29 11:30:00,65.15,65.26,65.15,65.22,19500.0,51.8993,51.9869,51.8993,51.9551,19500.0
2012-08-29 12:00:00,65.23,65.25,65.21,65.24,13700.0,51.963,51.979,51.9471,51.971,13700.0
2012-08-29 12:30:00,65.23,65.28,65.21,65.27,8900.0,51.963,52.0029,51.9471,51.9949,8900.0
2012-08-29 13:00:00,65.27,65.34,65.27,65.34,28400.0,51.9949,52.0507,51.9949,52.0507,28400.0
2012-08-29 13:30:00,65.31,65.39,65.31,65.35,9200.0,52.0268,52.0905,52.0268,52.0586,9200.0
2012-08-29 14:00:00,65.35,65.35,65.3,65.34,31100.0,52.0586,52.0586,52.0188,52.0507,31100.0
2012-08-29 14:30:00,65.34,65.35,65.25,65.26,21300.0,52.0507,52.0586,51.979,51.9869,21300.0
2012-08-29 15:00:00,65.26,65.29,65.23,65.28,40400.0,51.9869,52.0108,51.963,52.0029,40400.0
2012-08-29 15:30:00,65.28,65.29,65.19,65.22,96200.0,52.0029,52.0108,51.9312,51.9551,96200.0
2012-08-30 09:30:00,64.91,64.92,64.81,64.84,41500.0,51.7081,51.7161,51.6285,51.6523,41500.0
2012-08-30 10:00:00,64.82,64.88,64.69,64.71,23800.0,51.6364,51.6842,51.5329,51.5488,23800.0
2012-08-30 10:30:00,64.7,64.73,64.6,64.69,17300.0,51.5408,51.5647,51.4612,51.5329,17300.0
2012-08-30 11:00:00,64.68,64.78,64.68,64.77,11500.0,51.5249,51.6046,51.5249,51.5966,11500.0
2012-08-30 11:30:00,64.77,64.77,64.72,64.75,14600.0,51.5966,51.5966,51.5568,51.5807,14600.0
2012-08-30 12:00:00,64.72,64.72,64.65,64.65,12100.0,51.5568,51.5568,51.501,51.501,12100.0
2012-08-30 12:30:00,64.69,64.75,64.69,64.74,21400.0,51.5329,51.5807,51.5329,51.5727,21400.0
2012-08-30 13:00:00,64.74,64.74,64.65,64.69,25800.0,51.5727,51.5727,51.501,51.5329,25800.0
2012-08-30 13:30:00,64.7,64.72,64.67,64.71,15100.0,51.5408,51.5568,51.5169,51.5488,15100.0
2012-08-30 14:00:00,64.73,64.78,64.72,64.74,17700.0,51.5647,51.6046,51.5568,51.5727,17700.0
2012-08-30 14:30:00,64.76,64.81,64.71,64.8,69300.0,51.5886,51.6285,51.5488,51.6205,69300.0
2012-08-30 15:00:00,64.8,64.84,64.77,64.8,18400.0,51.6205,51.6523,51.5966,51.6205,18400.0
2012-08-30 15:30:00,64.81,64.87,64.66,64.69,111100.0,51.6285,51.6762,51.509,51.5329,111100.0
2012-08-31 09:30:00,65.08,65.2,65.05,65.07,60500.0,51.8435,51.9391,51.8196,51.8356,60500.0
2012-08-31 10:00:00,65.06,65.13,64.67,65.04,111700.0,51.8276,51.8834,51.5169,51.8117,111700.0
2012-08-31 10:30:00,65.03,65.23,64.97,65.22,41300.0,51.8037,51.963,51.7559,51.9551,41300.0
2012-08-31 11:00:00,65.23,65.3,65.19,65.19,21000.0,51.963,52.0188,51.9312,51.9312,21000.0
2012-08-31 11:30:00,65.2,65.22,65.16,65.17,950700.0,51.9391,51.9551,51.9073,51.9152,950700.0
2012-08-31 12:00:00,65.17,65.17,64.9,64.94,69700.0,51.9152,51.9152,51.7001,51.732,69700.0
2012-08-31 12:30:00,64.91,65.0,64.91,64.99,23900.0,51.7081,51.7798,51.7081,51.7718,23900.0
2012-08-31 13:00:00,64.99,64.99,64.81,64.84,39000.0,51.7718,51.7718,51.6285,51.6523,39000.0
2012-08-31 13:30:00,64.85,64.98,64.84,64.94,19900.0,51.6603,51.7639,51.6523,51.732,19900.0
2012-08-31 14:00:00,64.95,65.12,64.95,65.11,17200.0,51.74,51.8754,51.74,51.8674,17200.0
2012-08-31 14:30:00,65.12,65.12,65.05,65.06,45200.0,51.8754,51.8754,51.8196,51.8276,45200.0
2012-08-31 15:00:00,65.07,65.07,64.92,64.95,51600.0,51.8356,51.8356,51.7161,51.74,51600.0
2012-08-31 15:30:00,64.95,65.14,64.9,64.97,108200.0,51.74,51.8913,51.7001,51.7559,108200.0
2012-09-04 09:30:00,64.95,65.0,64.89,64.94,41100.0,51.74,51.7798,51.6922,51.732,41100.0
2012-09-04 10:00:00,64.92,64.95,64.69,64.69,35100.0,51.7161,51.74,51.5329,51.5329,35100.0
2012-09-04 10:30:00,64.68,64.72,64.53,64.57,409700.0,51.5249,51.5568,51.4054,51.4373,409700.0
2012-09-04 11:00:00,64.57,64.68,64.55,64.68,168600.0,51.4373,51.5249,51.4213,51.5249,168600.0
2012-09-04 11:30:00,64.68,64.69,64.63,64.66,74000.0,51.5249,51.5329,51.4851,51.509,74000.0
2012-09-04 12:00:00,64.68,64.68,64.63,64.64,8500.0,51.5249,51.5249,51.4851,51.493,8500.0
2012-09-04 12:30:00,64.65,64.71,64.62,64.7,9200.0,51.501,51.5488,51.4771,51.5408,9200.0
2012-09-04 13:00:00,64.72,64.74,64.69,64.74,18300.0,51.5568,51.5727,51.5329,51.5727,18300.0
2012-09-04 13:30:00,64.76,64.76,64.69,64.71,14300.0,51.5886,51.5886,51.5329,51.5488,14300.0
2012-09-04 14:00:00,64.73,64.89,64.7,64.89,44400.0,51.5647,51.6922,51.5408,51.6922,44400.0
2012-09-04 14:30:00,64.89,65.1,64.89,65.02,37700.0,51.6922,51.8595,51.6922,51.7957,37700.0
2012-09-04 15:00:00,65.01,65.06,65.0,65.05,28000.0,51.7878,51.8276,51.7798,51.8196,28000.0
2012-09-04 15:30:00,65.05,65.05,64.88,64.88,118100.0,51.8196,51.8196,51.6842,51.6842,118100.0
2012-09-05 09:30:00,64.96,64.98,64.79,64.92,49800.0,51.7479,51.7639,51.6125,51.7161,49800.0
2012-09-05 10:00:00,64.92,65.11,64.92,65.11,41800.0,51.7161,51.8674,51.7161,51.8674,41800.0
2012-09-05 10:30:00,65.09,65.09,64.91,64.92,16500.0,51.8515,51.8515,51.7081,51.7161,16500.0
2012-09-05 11:00:00,64.89,65.01,64.87,65.01,18000.0,51.6922,51.7878,51.6762,51.7878,18000.0
2012-09-05 11:30:00,65.04,65.08,65.02,65.02,10400.0,51.8117,51.8435,51.7957,51.7957,10400.0
2012-09-05 12:00:00,65.02,65.07,65.01,65.06,34800.0,51.7957,51.8356,51.7878,51.8276,34800.0
2012-09-05 12:30:00,65.05,65.07,65.02,65.05,1600.0,51.8196,51.8356,51.7957,51.8196,1600.0
2012-09-05 13:00:00,65.03,65.04,64.99,65.0,18900.0,51.8037,51.8117,51.7718,51.7798,18900.0
2012-09-05 13:30:00,64.98,64.98,64.8,64.86,90300.0,51.7639,51.7639,51.6205,51.6683,90300.0
2012-09-05 14:00:00,64.86,64.9,64.84,64.89,34600.0,51.6683,51.7001,51.6523,51.6922,34600.0
2012-09-05 14:30:00,64.89,64.96,64.86,64.94,450400.0,51.6922,51.7479,51.6683,51.732,450400.0
2012-09-05 15:00:00,64.93,64.93,64.85,64.91,396400.0,51.724,51.724,51.6603,51.7081,396400.0
2012-09-05 15:30:00,64.9,64.95,64.85,64.89,124000.0,51.7001,51.74,51.6603,51.6922,124000.0
2012-09-06 09:30:00,65.32,65.65,65.32,65.64,96100.0,52.0347,52.2976,52.0347,52.2896,96100.0
2012-09-06 10:00:00,65.66,65.88,65.66,65.86,40200.0,52.3056,52.4808,52.3056,52.4649,40200.0
2012-09-06 10:30:00,65.88,66.09,65.87,66.09,24000.0,52.4808,52.6481,52.4729,52.6481,24000.0
2012-09-06 11:00:00,66.08,66.11,65.98,66.0,23700.0,52.6401,52.664,52.5605,52.5764,23700.0
2012-09-06 11:30:00,66.02,66.12,66.02,66.09,45800.0,52.5924,52.672,52.5924,52.6481,45800.0
2012-09-06 12:00:00,66.09,66.15,66.08,66.08,20300.0,52.6481,52.6959,52.6401,52.6401,20300.0
2012-09-06 12:30:00,66.1,66.15,66.09,66.13,22700.0,52.6561,52.6959,52.6481,52.68,22700.0
2012-09-06 13:00:00,66.12,66.12,66.08,66.08,20200.0,52.672,52.672,52.6401,52.6401,20200.0
2012-09-06 13:30:00,66.08,66.15,66.06,66.13,76900.0,52.6401,52.6959,52.6242,52.68,76900.0
2012-09-06 14:00:00,66.13,66.14,66.05,66.11,123500.0,52.68,52.6879,52.6163,52.664,123500.0
2012-09-06 14:30:00,66.09,66.15,66.07,66.11,49900.0,52.6481,52.6959,52.6322,52.664,49900.0
2012-09-06 15:00:00,66.09,66.09,66.02,66.06,15300.0,52.6481,52.6481,52.5924,52.6242,15300.0
2012-09-06 15:30:00,66.06,66.2,66.06,66.17,92700.0,52.6242,52.7357,52.6242,52.7118,92700.0
2012-09-07 09:30:00,66.28,66.4,66.22,66.3,49700.0,52.7995,52.8951,52.7517,52.8154,49700.0
2012-09-07 10:00:00,66.27,66.36,66.22,66.31,25700.0,52.7915,52.8632,52.7517,52.8234,25700.0
2012-09-07 10:30:00,66.32,66.36,66.25,66.33,26600.0,52.8313,52.8632,52.7756,52.8393,26600.0
2012-09-07 11:00:00,66.29,66.31,66.24,66.31,56900.0,52.8074,52.8234,52.7676,52.8234,56900.0
2012-09-07 11:30:00,66.32,66.33,66.28,66.32,11100.0,52.8313,52.8393,52.7995,52.8313,11100.0
2012-09-07 12:00:00,66.32,66.34,66.31,66.31,67200.0,52.8313,52.8473,52.8234,52.8234,67200.0
2012-09-07 12:30:00,66.27,66.36,66.27,66.34,13900.0,52.7915,52.8632,52.7915,52.8473,13900.0
2012-09-07 13:00:00,66.35,66.35,66.3,66.35,7900.0,52.8552,52.8552,52.8154,52.8552,7900.0
2012-09-07 13:30:00,66.34,66.34,66.27,66.29,38800.0,52.8473,52.8473,52.7915,52.8074,38800.0
2012-09-07 14:00:00,66.29,66.34,66.28,66.34,29200.0,52.8074,52.8473,52.7995,52.8473,29200.0
2012-09-07 14:30:00,66.34,66.37,66.33,66.33,388600.0,52.8473,52.8712,52.8393,52.8393,388600.0
2012-09-07 15:00:00,66.32,66.33,66.28,66.29,30500.0,52.8313,52.8393,52.7995,52.8074,30500.0
2012-09-07 15:30:00,66.3,66.4,66.3,66.39,140200.0,52.8154,52.8951,52.8154,52.8871,140200.0
2012-09-10 09:30:00,66.35,66.39,66.27,66.32,31500.0,52.8552,52.8871,52.7915,52.8313,31500.0
2012-09-10 10:00:00,66.32,66.42,66.31,66.42,83500.0,52.8313,52.911,52.8234,52.911,83500.0
2012-09-10 10:30:00,66.39,66.39,66.3,66.34,23800.0,52.8871,52.8871,52.8154,52.8473,23800.0
2012-09-10 11:00:00,66.34,66.4,66.31,66.37,9400.0,52.8473,52.8951,52.8234,52.8712,9400.0
2012-09-10 11:30:00,66.37,66.39,66.34,66.36,6900.0,52.8712,52.8871,52.8473,52.8632,6900.0
2012-09-10 12:00:00,66.37,66.38,66.3,66.32,10300.0,52.8712,52.8791,52.8154,52.8313,10300.0
2012-09-10 12:30:00,66.31,66.33,66.29,66.33,8900.0,52.8234,52.8393,52.8074,52.8393,8900.0
2012-09-10 13:00:00,66.33,66.38,66.33,66.36,3300.0,52.8393,52.8791,52.8393,52.8632,3300.0
2012-09-10 13:30:00,66.37,66.37,66.24,66.24,10500.0,52.8712,52.8712,52.7676,52.7676,10500.0
2012-09-10 14:00:00,66.22,66.29,66.22,66.26,85600.0,52.7517,52.8074,52.7517,52.7835,85600.0
2012-09-10 14:30:00,66.26,66.28,66.17,66.17,93600.0,52.7835,52.7995,52.7118,52.7118,93600.0
2012-09-10 15:00:00,66.17,66.18,66.1,66.16,35700.0,52.7118,52.7198,52.6561,52.7039,35700.0
2012-09-10 15:30:00,66.15,66.15,65.97,66.0,110800.0,52.6959,52.6959,52.5525,52.5764,110800.0
2012-09-11 09:30:00,66.08,66.27,66.05,66.26,57400.0,52.6401,52.7915,52.6163,52.7835,57400.0
2012-09-11 10:00:00,66.25,66.27,66.19,66.21,19000.0,52.7756,52.7915,52.7278,52.7437,19000.0
2012-09-11 10:30:00,66.22,66.31,66.2,66.3,12600.0,52.7517,52.8234,52.7357,52.8154,12600.0
2012-09-11 11:00:00,66.3,66.37,66.29,66.37,5300.0,52.8154,52.8712,52.8074,52.8712,5300.0
2012-09-11 11:30:00,66.36,66.37,66.27,66.28,11500.0,52.8632,52.8712,52.7915,52.7995,11500.0
2012-09-11 12:00:00,66.26,66.3,66.23,66.28,10900.0,52.7835,52.8154,52.7596,52.7995,10900.0
2012-09-11 12:30:00,66.27,66.29,66.24,66.26,8400.0,52.7915,52.8074,52.7676,52.7835,8400.0
2012-09-11 13:00:00,66.27,66.31,66.24,66.29,10000.0,52.7915,52.8234,52.7676,52.8074,10000.0
2012-09-11 13:30:00,66.29,66.36,66.27,66.31,45600.0,52.8074,52.8632,52.7915,52.8234,45600.0
2012-09-11 14:00:00,66.3,66.31,66.23,66.3,192700.0,52.8154,52.8234,52.7596,52.8154,192700.0
2012-09-11 14:30:00,66.29,66.3,66.15,66.19,15000.0,52.8074,52.8154,52.6959,52.7278,15000.0
2012-09-11 15:00:00,66.18,66.21,66.11,66.15,26700.0,52.7198,52.7437,52.664,52.6959,26700.0
2012-09-11 15:30:00,66.14,66.22,66.11,66.16,98900.0,52.6879,52.7517,52.664,52.7039,98900.0
2012-09-12 09:30:00,66.39,66.44,66.34,66.34,21700.0,52.8871,52.9269,52.8473,52.8473,21700.0
2012-09-12 10:00:00,66.34,66.4,66.27,66.28,29200.0,52.8473,52.8951,52.7915,52.7995,29200.0
2012-09-12 10:30:00,66.27,66.29,66.17,66.25,14400.0,52.7915,52.8074,52.7118,52.7756,14400.0
2012-09-12 11:00:00,66.29,66.35,66.26,66.32,40200.0,52.8074,52.8552,52.7835,52.8313,40200.0
2012-09-12 11:30:00,66.32,66.34,66.29,66.31,7600.0,52.8313,52.8473,52.8074,52.8234,7600.0
2012-09-12 12:00:00,66.31,66.31,66.23,66.3,9300.0,52.8234,52.8234,52.7596,52.8154,9300.0
2012-09-12 12:30:00,66.29,66.3,66.27,66.29,4000.0,52.8074,52.8154,52.7915,52.8074,4000.0
2012-09-12 13:00:00,66.3,66.4,66.28,66.32,21800.0,52.8154,52.8951,52.7995,52.8313,21800.0
2012-09-12 13:30:00,66.3,66.38,66.3,66.32,3500.0,52.8154,52.8791,52.8154,52.8313,3500.0
2012-09-12 14:00:00,66.31,66.36,66.26,66.33,148600.0,52.8234,52.8632,52.7835,52.8393,148600.0
2012-09-12 14:30:00,66.33,66.34,66.23,66.23,8600.0,52.8393,52.8473,52.7596,52.7596,8600.0
2012-09-12 15:00:00,66.22,66.25,66.13,66.25,18100.0,52.7517,52.7756,52.68,52.7756,18100.0
2012-09-12 15:30:00,66.25,66.34,66.22,66.33,74400.0,52.7756,52.8473,52.7517,52.8393,74400.0
2012-09-13 09:30:00,66.4,66.42,66.33,66.42,14100.0,52.8951,52.911,52.8393,52.911,14100.0
2012-09-13 10:00:00,66.41,66.48,66.41,66.42,5600.0,52.903,52.9588,52.903,52.911,5600.0
2012-09-13 10:30:00,66.42,66.48,66.41,66.48,7300.0,52.911,52.9588,52.903,52.9588,7300.0
2012-09-13 11:00:00,66.49,66.57,66.49,66.55,13400.0,52.9668,53.0305,52.9668,53.0146,13400.0
2012-09-13 11:30:00,66.56,66.59,66.49,66.51,37200.0,53.0225,53.0464,52.9668,52.9827,37200.0
2012-09-13 12:00:00,66.48,66.52,66.43,66.49,11600.0,52.9588,52.9907,52.919,52.9668,11600.0
2012-09-13 12:30:00,66.47,66.98,66.41,66.91,72000.0,52.9508,53.3571,52.903,53.3013,72000.0
2012-09-13 13:00:00,67.0,67.14,66.89,67.14,41200.0,53.373,53.4846,53.2854,53.4846,41200.0
2012-09-13 13:30:00,67.19,67.27,67.18,67.2,13700.0,53.5244,53.5881,53.5164,53.5324,13700.0
2012-09-13 14:00:00,67.19,67.68,67.19,67.61,59000.0,53.5244,53.9147,53.5244,53.859,59000.0
2012-09-13 14:30:00,67.62,67.62,67.42,67.44,63400.0,53.8669,53.8669,53.7076,53.7235,63400.0
2012-09-13 15:00:00,67.45,67.52,67.39,67.45,105900.0,53.7315,53.7873,53.6837,53.7315,105900.0
2012-09-13 15:30:00,67.46,67.59,67.38,67.49,108500.0,53.7395,53.843,53.6757,53.7634,108500.0
2012-09-14 09:30:00,67.66,67.89,67.61,67.76,69300.0,53.8988,54.082,53.859,53.9785,69300.0
2012-09-14 10:00:00,67.79,68.07,67.79,67.95,78400.0,54.0024,54.2254,54.0024,54.1298,78400.0
2012-09-14 10:30:00,67.98,67.98,67.77,67.81,87100.0,54.1537,54.1537,53.9864,54.0183,87100.0
2012-09-14 11:00:00,67.82,67.86,67.73,67.81,19100.0,54.0263,54.0581,53.9546,54.0183,19100.0
2012-09-14 11:30:00,67.81,67.82,67.66,67.68,16500.0,54.0183,54.0263,53.8988,53.9147,16500.0
2012-09-14 12:00:00,67.69,67.89,67.69,67.86,83200.0,53.9227,54.082,53.9227,54.0581,83200.0
2012-09-14 12:30:00,67.86,67.86,67.79,67.79,49400.0,54.0581,54.0581,54.0024,54.0024,49400.0
2012-09-14 13:00:00,67.79,67.79,67.57,67.57,141400.0,54.0024,54.0024,53.8271,53.8271,141400.0
2012-09-14 13:30:00,67.59,67.72,67.59,67.71,57700.0,53.843,53.9466,53.843,53.9386,57700.0
2012-09-14 14:00:00,67.71,67.74,67.64,67.71,38500.0,53.9386,53.9625,53.8829,53.9386,38500.0
2012-09-14 14:30:00,67.69,67.75,67.64,67.73,29800.0,53.9227,53.9705,53.8829,53.9546,29800.0
2012-09-14 15:00:00,67.72,67.72,67.51,67.58,42600.0,53.9466,53.9466,53.7793,53.8351,42600.0
2012-09-14 15:30:00,67.58,67.68,67.49,67.68,72500.0,53.8351,53.9147,53.7634,53.9147,72500.0
2012-09-17 09:30:00,67.55,67.71,67.53,67.62,18400.0,53.8112,53.9386,53.7952,53.8669,18400.0
2012-09-17 10:00:00,67.57,67.69,67.57,67.68,3100.0,53.8271,53.9227,53.8271,53.9147,3100.0
2012-09-17 10:30:00,67.68,67.7,67.62,67.66,5900.0,53.9147,53.9307,53.8669,53.8988,5900.0
2012-09-17 11:00:00,67.69,67.7,67.64,67.65,19300.0,53.9227,53.9307,53.8829,53.8908,19300.0
2012-09-17 11:30:00,67.65,67.68,67.63,67.64,6600.0,53.8908,53.9147,53.8749,53.8829,6600.0
2012-09-17 12:00:00,67.64,67.67,67.63,67.64,9600.0,53.8829,53.9068,53.8749,53.8829,9600.0
2012-09-17 12:30:00,67.67,67.67,67.62,67.62,6000.0,53.9068,53.9068,53.8669,53.8669,6000.0
2012-09-17 13:00:00,67.6,67.63,67.59,67.6,25600.0,53.851,53.8749,53.843,53.851,25600.0
2012-09-17 13:30:00,67.61,67.62,67.56,67.57,13200.0,53.859,53.8669,53.8191,53.8271,13200.0
2012-09-17 14:00:00,67.56,67.58,67.46,67.53,22300.0,53.8191,53.8351,53.7395,53.7952,22300.0
2012-09-17 14:30:00,67.53,67.55,67.48,67.51,79200.0,53.7952,53.8112,53.7554,53.7793,79200.0
2012-09-17 15:00:00,67.49,67.54,67.43,67.43,64700.0,53.7634,53.8032,53.7156,53.7156,64700.0
2012-09-17 15:30:00,67.44,67.6,67.42,67.58,65200.0,53.7235,53.851,53.7076,53.8351,65200.0
2012-09-18 09:30:00,67.46,67.51,67.38,67.51,25600.0,53.7395,53.7793,53.6757,53.7793,25600.0
2012-09-18 10:00:00,67.52,67.55,67.47,67.54,3600.0,53.7873,53.8112,53.7474,53.8032,3600.0
2012-09-18 10:30:00,67.56,67.62,67.51,67.62,8100.0,53.8191,53.8669,53.7793,53.8669,8100.0
2012-09-18 11:00:00,67.63,67.67,67.6,67.64,10700.0,53.8749,53.9068,53.851,53.8829,10700.0
2012-09-18 11:30:00,67.62,67.63,67.54,67.55,8700.0,53.8669,53.8749,53.8032,53.8112,8700.0
2012-09-18 12:00:00,67.54,67.56,67.45,67.46,18100.0,53.8032,53.8191,53.7315,53.7395,18100.0
2012-09-18 12:30:00,67.47,67.55,67.46,67.53,11800.0,53.7474,53.8112,53.7395,53.7952,11800.0
2012-09-18 13:00:00,67.52,67.57,67.47,67.52,40400.0,53.7873,53.8271,53.7474,53.7873,40400.0
2012-09-18 13:30:00,67.51,67.51,67.47,67.48,6000.0,53.7793,53.7793,53.7474,53.7554,6000.0
2012-09-18 14:00:00,67.48,67.54,67.47,67.52,15800.0,53.7554,53.8032,53.7474,53.7873,15800.0
2012-09-18 14:30:00,67.53,67.53,67.48,67.51,16700.0,53.7952,53.7952,53.7554,53.7793,16700.0
2012-09-18 15:00:00,67.5,67.55,67.5,67.52,11600.0,53.7713,53.8112,53.7713,53.7873,11600.0
2012-09-18 15:30:00,67.54,67.61,67.52,67.61,49600.0,53.8032,53.859,53.7873,53.859,49600.0
2012-09-19 09:30:00,67.66,67.69,67.54,67.57,48500.0,53.8988,53.9227,53.8032,53.8271,48500.0
2012-09-19 10:00:00,67.58,67.78,67.58,67.68,30700.0,53.8351,53.9944,53.8351,53.9147,30700.0
2012-09-19 10:30:00,67.67,67.7,67.56,67.64,25900.0,53.9068,53.9307,53.8191,53.8829,25900.0
2012-09-19 11:00:00,67.64,67.81,67.63,67.79,35700.0,53.8829,54.0183,53.8749,54.0024,35700.0
2012-09-19 11:30:00,67.76,67.81,67.75,67.78,7400.0,53.9785,54.0183,53.9705,53.9944,7400.0
2012-09-19 12:00:00,67.8,67.86,67.75,67.86,35100.0,54.0103,54.0581,53.9705,54.0581,35100.0
2012-09-19 12:30:00,67.86,67.87,67.8,67.83,18600.0,54.0581,54.0661,54.0103,54.0342,18600.0
2012-09-19 13:00:00,67.84,67.84,67.74,67.77,13800.0,54.0422,54.0422,53.9625,53.9864,13800.0
2012-09-19 13:30:00,67.77,67.79,67.73,67.74,22000.0,53.9864,54.0024,53.9546,53.9625,22000.0
2012-09-19 14:00:00,67.76,67.81,67.75,67.78,36000.0,53.9785,54.0183,53.9705,53.9944,36000.0
2012-09-19 14:30:00,67.79,67.83,67.77,67.83,35600.0,54.0024,54.0342,53.9864,54.0342,35600.0
2012-09-19 15:00:00,67.82,67.84,67.78,67.78,17200.0,54.0263,54.0422,53.9944,53.9944,17200.0
2012-09-19 15:30:00,67.77,67.77,67.62,67.64,139600.0,53.9864,53.9864,53.8669,53.8829,139600.0
2012-09-20 09:30:00,67.28,67.4,67.18,67.25,265200.0,53.5961,53.6917,53.5164,53.5722,265200.0
2012-09-20 10:00:00,67.25,67.41,67.24,67.37,67900.0,53.5722,53.6996,53.5642,53.6678,67900.0
2012-09-20 10:30:00,67.4,67.56,67.4,67.54,163100.0,53.6917,53.8191,53.6917,53.8032,163100.0
2012-09-20 11:00:00,67.54,67.58,67.45,67.49,21800.0,53.8032,53.8351,53.7315,53.7634,21800.0
2012-09-20 11:30:00,67.48,67.57,67.48,67.55,114300.0,53.7554,53.8271,53.7554,53.8112,114300.0
2012-09-20 12:00:00,67.57,67.61,67.49,67.49,7400.0,53.8271,53.859,53.7634,53.7634,7400.0
2012-09-20 12:30:00,67.49,67.51,67.44,67.48,26900.0,53.7634,53.7793,53.7235,53.7554,26900.0
2012-09-20 13:00:00,67.47,67.52,67.45,67.5,16400.0,53.7474,53.7873,53.7315,53.7713,16400.0
2012-09-20 13:30:00,67.54,67.58,67.53,67.55,3500.0,53.8032,53.8351,53.7952,53.8112,3500.0
2012-09-20 14:00:00,67.54,67.64,67.53,67.63,6500.0,53.8032,53.8829,53.7952,53.8749,6500.0
2012-09-20 14:30:00,67.61,67.65,67.59,67.61,13000.0,53.859,53.8908,53.843,53.859,13000.0
2012-09-20 15:00:00,67.61,67.74,67.61,67.71,12100.0,53.859,53.9625,53.859,53.9386,12100.0
2012-09-20 15:30:00,67.7,67.7,67.59,67.69,41200.0,53.9307,53.9307,53.843,53.9227,41200.0
2012-09-21 09:30:00,68.06,68.06,67.88,67.94,24100.0,54.2174,54.2174,54.0741,54.1218,24100.0
2012-09-21 10:00:00,67.95,67.97,67.92,67.95,15100.0,54.1298,54.1457,54.1059,54.1298,15100.0
2012-09-21 10:30:00,67.96,67.98,67.84,67.85,16900.0,54.1378,54.1537,54.0422,54.0502,16900.0
2012-09-21 11:00:00,67.84,67.87,67.82,67.86,15800.0,54.0422,54.0661,54.0263,54.0581,15800.0
2012-09-21 11:30:00,67.86,67.92,67.86,67.89,10000.0,54.0581,54.1059,54.0581,54.082,10000.0
2012-09-21 12:00:00,67.9,67.92,67.81,67.81,14100.0,54.09,54.1059,54.0183,54.0183,14100.0
2012-09-21 12:30:00,67.84,67.87,67.83,67.84,10000.0,54.0422,54.0661,54.0342,54.0422,10000.0
2012-09-21 13:00:00,67.84,67.86,67.82,67.83,59100.0,54.0422,54.0581,54.0263,54.0342,59100.0
2012-09-21 13:30:00,67.83,67.89,67.82,67.86,12800.0,54.0342,54.082,54.0263,54.0581,12800.0
2012-09-21 14:00:00,67.84,67.85,67.73,67.78,17700.0,54.0422,54.0502,53.9546,53.9944,17700.0
2012-09-21 14:30:00,67.76,67.8,67.73,67.76,14100.0,53.9785,54.0103,53.9546,53.9785,14100.0
2012-09-21 15:00:00,67.75,67.8,67.73,67.73,66200.0,53.9705,54.0103,53.9546,53.9546,66200.0
2012-09-21 15:30:00,67.75,67.75,67.6,67.65,58300.0,53.9705,53.9705,53.851,53.8908,58300.0
2012-09-24 09:30:00,67.21,67.39,67.21,67.38,21200.0,53.5403,53.6837,53.5403,53.6757,21200.0
2012-09-24 10:00:00,67.41,67.45,67.33,67.41,9600.0,53.6996,53.7315,53.6359,53.6996,9600.0
2012-09-24 10:30:00,67.41,67.55,67.41,67.55,28500.0,53.6996,53.8112,53.6996,53.8112,28500.0
2012-09-24 11:00:00,67.53,67.56,67.45,67.45,13900.0,53.7952,53.8191,53.7315,53.7315,13900.0
2012-09-24 11:30:00,67.48,67.49,67.43,67.45,7900.0,53.7554,53.7634,53.7156,53.7315,7900.0
2012-09-24 12:00:00,67.46,67.5,67.43,67.44,17500.0,53.7395,53.7713,53.7156,53.7235,17500.0
2012-09-24 12:30:00,67.43,67.43,67.39,67.43,6200.0,53.7156,53.7156,53.6837,53.7156,6200.0
2012-09-24 13:00:00,67.43,67.45,67.41,67.44,16000.0,53.7156,53.7315,53.6996,53.7235,16000.0
2012-09-24 13:30:00,67.42,67.42,67.36,67.42,9100.0,53.7076,53.7076,53.6598,53.7076,9100.0
2012-09-24 14:00:00,67.4,67.52,67.4,67.52,13700.0,53.6917,53.7873,53.6917,53.7873,13700.0
2012-09-24 14:30:00,67.56,67.7,67.55,67.65,62700.0,53.8191,53.9307,53.8112,53.8908,62700.0
2012-09-24 15:00:00,67.65,67.66,67.58,67.63,9800.0,53.8908,53.8988,53.8351,53.8749,9800.0
2012-09-24 15:30:00,67.64,67.64,67.5,67.53,43400.0,53.8829,53.8829,53.7713,53.7952,43400.0
2012-09-25 09:30:00,67.37,67.4,67.3,67.4,25100.0,53.9413,53.9653,53.8852,53.9653,25100.0
2012-09-25 10:00:00,67.37,67.48,67.37,67.45,35200.0,53.9413,54.0293,53.9413,54.0053,35200.0
2012-09-25 10:30:00,67.42,67.49,67.4,67.47,6900.0,53.9813,54.0374,53.9653,54.0213,6900.0
2012-09-25 11:00:00,67.49,67.52,67.49,67.5,31600.0,54.0374,54.0614,54.0374,54.0454,31600.0
2012-09-25 11:30:00,67.48,67.5,67.41,67.41,8000.0,54.0293,54.0454,53.9733,53.9733,8000.0
2012-09-25 12:00:00,67.42,67.42,67.28,67.28,20600.0,53.9813,53.9813,53.8692,53.8692,20600.0
2012-09-25 12:30:00,67.29,67.31,67.09,67.18,26400.0,53.8772,53.8932,53.7171,53.7891,26400.0
2012-09-25 13:00:00,67.16,67.18,67.12,67.13,42300.0,53.7731,53.7891,53.7411,53.7491,42300.0
2012-09-25 13:30:00,67.13,67.22,67.09,67.13,33400.0,53.7491,53.8212,53.7171,53.7491,33400.0
2012-09-25 14:00:00,67.15,67.17,66.99,67.02,31200.0,53.7651,53.7811,53.637,53.661,31200.0
2012-09-25 14:30:00,67.01,67.06,66.88,66.88,41000.0,53.653,53.6931,53.5489,53.5489,41000.0
2012-09-25 15:00:00,66.87,66.91,66.6,66.77,117200.0,53.5409,53.573,53.3248,53.4609,117200.0
2012-09-25 15:30:00,66.76,66.84,66.56,66.56,119700.0,53.4529,53.5169,53.2927,53.2927,119700.0
2012-09-26 09:30:00,66.54,66.54,66.32,66.37,222000.0,53.2767,53.2767,53.1006,53.1406,222000.0
2012-09-26 10:00:00,66.36,66.39,66.26,66.28,6300.0,53.1326,53.1566,53.0525,53.0685,6300.0
2012-09-26 10:30:00,66.21,66.25,66.06,66.14,27500.0,53.0125,53.0445,52.8924,52.9564,27500.0
2012-09-26 11:00:00,66.13,66.32,66.13,66.29,11600.0,52.9484,53.1006,52.9484,53.0765,11600.0
2012-09-26 11:30:00,66.28,66.33,66.22,66.27,16000.0,53.0685,53.1086,53.0205,53.0605,16000.0
2012-09-26 12:00:00,66.31,66.38,66.29,66.29,20100.0,53.0926,53.1486,53.0765,53.0765,20100.0
2012-09-26 12:30:00,66.29,66.36,66.22,66.34,8700.0,53.0765,53.1326,53.0205,53.1166,8700.0
2012-09-26 13:00:00,66.34,66.43,66.33,66.43,13400.0,53.1166,53.1886,53.1086,53.1886,13400.0
2012-09-26 13:30:00,66.44,66.44,66.27,66.27,16800.0,53.1966,53.1966,53.0605,53.0605,16800.0
2012-09-26 14:00:00,66.32,66.43,66.3,66.37,10600.0,53.1006,53.1886,53.0846,53.1406,10600.0
2012-09-26 14:30:00,66.34,66.38,66.27,66.35,19000.0,53.1166,53.1486,53.0605,53.1246,19000.0
2012-09-26 15:00:00,66.33,66.34,66.22,66.26,35800.0,53.1086,53.1166,53.0205,53.0525,35800.0
2012-09-26 15:30:00,66.24,66.27,66.17,66.22,82000.0,53.0365,53.0605,52.9805,53.0205,82000.0
2012-09-27 09:30:00,66.5,66.5,66.37,66.37,20400.0,53.2447,53.2447,53.1406,53.1406,20400.0
2012-09-27 10:00:00,66.37,66.43,66.32,66.39,29100.0,53.1406,53.1886,53.1006,53.1566,29100.0
2012-09-27 10:30:00,66.37,66.47,66.34,66.47,13700.0,53.1406,53.2207,53.1166,53.2207,13700.0
2012-09-27 11:00:00,66.45,66.5,66.34,66.41,23700.0,53.2047,53.2447,53.1166,53.1726,23700.0
2012-09-27 11:30:00,66.4,66.59,66.36,66.59,14800.0,53.1646,53.3167,53.1326,53.3167,14800.0
2012-09-27 12:00:00,66.59,66.82,66.59,66.82,14300.0,53.3167,53.5009,53.3167,53.5009,14300.0
2012-09-27 12:30:00,66.81,66.82,66.73,66.77,13200.0,53.4929,53.5009,53.4288,53.4609,13200.0
2012-09-27 13:00:00,66.75,66.8,66.74,66.78,17800.0,53.4449,53.4849,53.4368,53.4689,17800.0
2012-09-27 13:30:00,66.81,66.95,66.8,66.86,21700.0,53.4929,53.605,53.4849,53.5329,21700.0
2012-09-27 14:00:00,66.86,66.93,66.85,66.92,85600.0,53.5329,53.589,53.5249,53.581,85600.0
2012-09-27 14:30:00,66.93,66.97,66.87,66.87,72100.0,53.589,53.621,53.5409,53.5409,72100.0
2012-09-27 15:00:00,66.87,66.9,66.83,66.86,119200.0,53.5409,53.565,53.5089,53.5329,119200.0
2012-09-27 15:30:00,66.85,66.92,66.78,66.82,117000.0,53.5249,53.581,53.4689,53.5009,117000.0
2012-09-28 09:30:00,66.53,66.61,66.35,66.37,54500.0,53.2687,53.3328,53.1246,53.1406,54500.0
2012-09-28 10:00:00,66.37,66.5,66.28,66.3,53500.0,53.1406,53.2447,53.0685,53.0846,53500.0
2012-09-28 10:30:00,66.36,66.43,66.34,66.39,41900.0,53.1326,53.1886,53.1166,53.1566,41900.0
2012-09-28 11:00:00,66.39,66.4,66.32,66.32,7300.0,53.1566,53.1646,53.1006,53.1006,7300.0
2012-09-28 11:30:00,66.31,66.43,66.29,66.42,16800.0,53.0926,53.1886,53.0765,53.1806,16800.0
2012-09-28 12:00:00,66.42,66.64,66.42,66.49,12700.0,53.1806,53.3568,53.1806,53.2367,12700.0
2012-09-28 12:30:00,66.55,66.57,66.5,66.55,10100.0,53.2847,53.3007,53.2447,53.2847,10100.0
2012-09-28 13:00:00,66.58,66.58,66.46,66.57,18900.0,53.3087,53.3087,53.2127,53.3007,18900.0
2012-09-28 13:30:00,66.6,66.74,66.6,66.67,31400.0,53.3248,53.4368,53.3248,53.3808,31400.0
2012-09-28 14:00:00,66.66,66.7,66.53,66.53,22000.0,53.3728,53.4048,53.2687,53.2687,22000.0
2012-09-28 14:30:00,66.53,66.55,66.48,66.54,15900.0,53.2687,53.2847,53.2287,53.2767,15900.0
2012-09-28 15:00:00,66.53,66.53,66.42,66.45,11900.0,53.2687,53.2687,53.1806,53.2047,11900.0
2012-09-28 15:30:00,66.44,66.6,66.34,66.43,148400.0,53.1966,53.3248,53.1166,53.1886,148400.0
2012-10-01 09:30:00,66.74,66.9,66.74,66.83,12400.0,53.4368,53.565,53.4368,53.5089,12400.0
2012-10-01 10:00:00,66.85,67.24,66.85,67.17,37800.0,53.5249,53.8372,53.5249,53.7811,37800.0
2012-10-01 10:30:00,67.15,67.17,67.08,67.09,23000.0,53.7651,53.7811,53.7091,53.7171,23000.0
2012-10-01 11:00:00,67.1,67.19,67.1,67.14,64400.0,53.7251,53.7972,53.7251,53.7571,64400.0
2012-10-01 11:30:00,67.14,67.17,67.03,67.06,602400.0,53.7571,53.7811,53.669,53.6931,602400.0
2012-10-01 12:00:00,67.08,67.1,67.06,67.08,13300.0,53.7091,53.7251,53.6931,53.7091,13300.0
2012-10-01 12:30:00,67.13,67.15,66.87,66.95,111300.0,53.7491,53.7651,53.5409,53.605,111300.0
2012-10-01 13:00:00,66.94,66.94,66.73,66.85,37800.0,53.597,53.597,53.4288,53.5249,37800.0
2012-10-01 13:30:00,66.84,66.92,66.76,66.92,30200.0,53.5169,53.581,53.4529,53.581,30200.0
2012-10-01 14:00:00,66.92,66.96,66.82,66.87,23300.0,53.581,53.613,53.5009,53.5409,23300.0
2012-10-01 14:30:00,66.87,66.94,66.84,66.92,28600.0,53.5409,53.597,53.5169,53.581,28600.0
2012-10-01 15:00:00,66.91,66.91,66.52,66.62,34600.0,53.573,53.573,53.2607,53.3408,34600.0
2012-10-01 15:30:00,66.61,66.7,66.55,66.65,47100.0,53.3328,53.4048,53.2847,53.3648,47100.0
2012-10-02 09:30:00,66.95,67.05,66.85,66.86,204500.0,53.605,53.6851,53.5249,53.5329,204500.0
2012-10-02 10:00:00,66.8,66.82,66.67,66.81,34900.0,53.4849,53.5009,53.3808,53.4929,34900.0
2012-10-02 10:30:00,66.82,66.92,66.65,66.7,37800.0,53.5009,53.581,53.3648,53.4048,37800.0
2012-10-02 11:00:00,66.67,66.72,66.63,66.66,18400.0,53.3808,53.4208,53.3488,53.3728,18400.0
2012-10-02 11:30:00,66.65,66.75,66.43,66.49,19400.0,53.3648,53.4449,53.1886,53.2367,19400.0
2012-10-02 12:00:00,66.45,66.62,66.45,66.55,19000.0,53.2047,53.3408,53.2047,53.2847,19000.0
2012-10-02 12:30:00,66.56,66.6,66.51,66.56,7400.0,53.2927,53.3248,53.2527,53.2927,7400.0
2012-10-02 13:00:00,66.56,66.58,66.5,66.52,22700.0,53.2927,53.3087,53.2447,53.2607,22700.0
2012-10-02 13:30:00,66.51,66.6,66.44,66.51,28700.0,53.2527,53.3248,53.1966,53.2527,28700.0
2012-10-02 14:00:00,66.51,66.53,66.39,66.43,18000.0,53.2527,53.2687,53.1566,53.1886,18000.0
2012-10-02 14:30:00,66.43,66.45,66.37,66.4,10200.0,53.1886,53.2047,53.1406,53.1646,10200.0
2012-10-02 15:00:00,66.38,66.57,66.37,66.56,12600.0,53.1486,53.3007,53.1406,53.2927,12600.0
2012-10-02 15:30:00,66.57,66.72,66.55,66.7,44600.0,53.3007,53.4208,53.2847,53.4048,44600.0
2012-10-03 09:30:00,66.88,66.88,66.63,66.67,16000.0,53.5489,53.5489,53.3488,53.3808,16000.0
2012-10-03 10:00:00,66.69,66.89,66.55,66.89,37000.0,53.3968,53.557,53.2847,53.557,37000.0
2012-10-03 10:30:00,66.89,66.91,66.75,66.78,25400.0,53.557,53.573,53.4449,53.4689,25400.0
2012-10-03 11:00:00,66.79,67.02,66.77,67.0,14400.0,53.4769,53.661,53.4609,53.645,14400.0
2012-10-03 11:30:00,66.98,67.1,66.98,67.07,22100.0,53.629,53.7251,53.629,53.7011,22100.0
2012-10-03 12:00:00,67.05,67.11,67.04,67.11,21100.0,53.6851,53.7331,53.6771,53.7331,21100.0
2012-10-03 12:30:00,67.12,67.14,67.07,67.08,17100.0,53.7411,53.7571,53.7011,53.7091,17100.0
2012-10-03 13:00:00,67.08,67.08,67.03,67.06,9800.0,53.7091,53.7091,53.669,53.6931,9800.0
2012-10-03 13:30:00,67.06,67.06,66.86,66.9,36900.0,53.6931,53.6931,53.5329,53.565,36900.0
2012-10-03 14:00:00,66.91,66.94,66.84,66.84,46300.0,53.573,53.597,53.5169,53.5169,46300.0
2012-10-03 14:30:00,66.83,66.95,66.83,66.88,30700.0,53.5089,53.605,53.5089,53.5489,30700.0
2012-10-03 15:00:00,66.85,66.98,66.79,66.96,54300.0,53.5249,53.629,53.4769,53.613,54300.0
2012-10-03 15:30:00,66.96,67.02,66.9,66.99,67300.0,53.613,53.661,53.565,53.637,67300.0
2012-10-04 09:30:00,67.27,67.27,67.15,67.22,15900.0,53.8612,53.8612,53.7651,53.8212,15900.0
2012-10-04 10:00:00,67.24,67.51,67.19,67.46,39000.0,53.8372,54.0534,53.7972,54.0133,39000.0
2012-10-04 10:30:00,67.46,67.47,67.38,67.45,28200.0,54.0133,54.0213,53.9493,54.0053,28200.0
2012-10-04 11:00:00,67.45,67.46,67.27,67.27,32800.0,54.0053,54.0133,53.8612,53.8612,32800.0
2012-10-04 11:30:00,67.24,67.34,67.24,67.33,31100.0,53.8372,53.9173,53.8372,53.9092,31100.0
2012-10-04 12:00:00,67.32,67.45,67.31,67.41,14500.0,53.9012,54.0053,53.8932,53.9733,14500.0
2012-10-04 12:30:00,67.42,67.43,67.32,67.34,15200.0,53.9813,53.9893,53.9012,53.9173,15200.0
2012-10-04 13:00:00,67.36,67.45,67.35,67.44,29100.0,53.9333,54.0053,53.9253,53.9973,29100.0
2012-10-04 13:30:00,67.44,67.48,67.39,67.45,32600.0,53.9973,54.0293,53.9573,54.0053,32600.0
2012-10-04 14:00:00,67.45,67.45,67.34,67.41,44700.0,54.0053,54.0053,53.9173,53.9733,44700.0
2012-10-04 14:30:00,67.42,67.48,67.39,67.45,32000.0,53.9813,54.0293,53.9573,54.0053,32000.0
2012-10-04 15:00:00,67.45,67.52,67.43,67.44,9600.0,54.0053,54.0614,53.9893,53.9973,9600.0
2012-10-04 15:30:00,67.46,67.48,67.36,67.46,83400.0,54.0133,54.0293,53.9333,54.0133,83400.0
2012-10-05 09:30:00,67.8,67.81,67.66,67.75,45600.0,54.2856,54.2936,54.1735,54.2455,45600.0
2012-10-05 10:00:00,67.75,67.85,67.72,67.84,24800.0,54.2455,54.3256,54.2215,54.3176,24800.0
2012-10-05 10:30:00,67.85,67.85,67.68,67.72,30700.0,54.3256,54.3256,54.1895,54.2215,30700.0
2012-10-05 11:00:00,67.71,67.71,67.65,67.65,9600.0,54.2135,54.2135,54.1655,54.1655,9600.0
2012-10-05 11:30:00,67.65,67.7,67.58,67.63,13300.0,54.1655,54.2055,54.1094,54.1494,13300.0
2012-10-05 12:00:00,67.64,67.65,67.56,67.61,10100.0,54.1575,54.1655,54.0934,54.1334,10100.0
2012-10-05 12:30:00,67.65,67.69,67.61,67.64,7500.0,54.1655,54.1975,54.1334,54.1575,7500.0
2012-10-05 13:00:00,67.67,67.68,67.56,67.56,14800.0,54.1815,54.1895,54.0934,54.0934,14800.0
2012-10-05 13:30:00,67.55,67.59,67.51,67.54,20100.0,54.0854,54.1174,54.0534,54.0774,20100.0
2012-10-05 14:00:00,67.53,67.56,67.47,67.52,18100.0,54.0694,54.0934,54.0213,54.0614,18100.0
2012-10-05 14:30:00,67.51,67.51,67.33,67.33,20500.0,54.0534,54.0534,53.9092,53.9092,20500.0
2012-10-05 15:00:00,67.32,67.39,67.27,67.37,15100.0,53.9012,53.9573,53.8612,53.9413,15100.0
2012-10-05 15:30:00,67.38,67.41,67.22,67.4,66500.0,53.9493,53.9733,53.8212,53.9653,66500.0
2012-10-08 09:30:00,67.13,67.13,67.05,67.08,13100.0,53.7491,53.7491,53.6851,53.7091,13100.0
2012-10-08 10:00:00,67.11,67.15,67.02,67.03,19300.0,53.7331,53.7651,53.661,53.669,19300.0
2012-10-08 10:30:00,67.03,67.14,67.0,67.1,6700.0,53.669,53.7571,53.645,53.7251,6700.0
2012-10-08 11:00:00,67.12,67.12,67.02,67.07,9000.0,53.7411,53.7411,53.661,53.7011,9000.0
2012-10-08 11:30:00,67.04,67.06,67.01,67.06,4500.0,53.6771,53.6931,53.653,53.6931,4500.0
2012-10-08 12:00:00,67.05,67.09,67.04,67.09,11400.0,53.6851,53.7171,53.6771,53.7171,11400.0
2012-10-08 12:30:00,67.09,67.1,67.06,67.08,6900.0,53.7171,53.7251,53.6931,53.7091,6900.0
2012-10-08 13:00:00,67.12,67.15,67.07,67.11,15600.0,53.7411,53.7651,53.7011,53.7331,15600.0
2012-10-08 13:30:00,67.11,67.15,67.09,67.11,12200.0,53.7331,53.7651,53.7171,53.7331,12200.0
2012-10-08 14:00:00,67.11,67.13,67.11,67.13,800.0,53.7331,53.7491,53.7331,53.7491,800.0
2012-10-08 14:30:00,67.13,67.13,67.09,67.11,10900.0,53.7491,53.7491,53.7171,53.7331,10900.0
2012-10-08 15:00:00,67.2,67.27,67.18,67.19,22100.0,53.8052,53.8612,53.7891,53.7972,22100.0
2012-10-08 15:30:00,67.2,67.22,67.12,67.14,25100.0,53.8052,53.8212,53.7411,53.7571,25100.0
2012-10-09 09:30:00,67.07,67.15,66.99,67.02,55000.0,53.7011,53.7651,53.637,53.661,55000.0
2012-10-09 10:00:00,67.0,67.09,66.99,67.0,18900.0,53.645,53.7171,53.637,53.645,18900.0
2012-10-09 10:30:00,67.0,67.06,66.64,66.67,96000.0,53.645,53.6931,53.3568,53.3808,96000.0
2012-10-09 11:00:00,66.68,66.69,66.55,66.57,55600.0,53.3888,53.3968,53.2847,53.3007,55600.0
2012-10-09 11:30:00,66.55,66.63,66.5,66.6,39100.0,53.2847,53.3488,53.2447,53.3248,39100.0
2012-10-09 12:00:00,66.62,66.74,66.6,66.67,27400.0,53.3408,53.4368,53.3248,53.3808,27400.0
2012-10-09 12:30:00,66.66,66.66,66.56,66.57,13300.0,53.3728,53.3728,53.2927,53.3007,13300.0
2012-10-09 13:00:00,66.58,66.69,66.58,66.65,21000.0,53.3087,53.3968,53.3087,53.3648,21000.0
2012-10-09 13:30:00,66.63,66.75,66.63,66.68,23700.0,53.3488,53.4449,53.3488,53.3888,23700.0
2012-10-09 14:00:00,66.66,66.75,66.63,66.72,748100.0,53.3728,53.4449,53.3488,53.4208,748100.0
2012-10-09 14:30:00,66.71,66.74,66.59,66.73,37600.0,53.4128,53.4368,53.3167,53.4288,37600.0
2012-10-09 15:00:00,66.74,66.76,66.52,66.53,76400.0,53.4368,53.4529,53.2607,53.2687,76400.0
2012-10-09 15:30:00,66.54,66.6,66.47,66.5,126200.0,53.2767,53.3248,53.2207,53.2447,126200.0
2012-10-10 09:30:00,66.47,66.51,66.31,66.38,14900.0,53.2207,53.2527,53.0926,53.1486,14900.0
2012-10-10 10:00:00,66.38,66.5,66.38,66.5,15500.0,53.1486,53.2447,53.1486,53.2447,15500.0
2012-10-10 10:30:00,66.54,66.54,66.39,66.44,5066700.0,53.2767,53.2767,53.1566,53.1966,5066700.0
2012-10-10 11:00:00,66.43,66.45,66.38,66.4,143200.0,53.1886,53.2047,53.1486,53.1646,143200.0
2012-10-10 11:30:00,66.39,66.39,66.19,66.25,1213000.0,53.1566,53.1566,52.9965,53.0445,1213000.0
2012-10-10 12:00:00,66.24,66.32,66.24,66.25,173000.0,53.0365,53.1006,53.0365,53.0445,173000.0
2012-10-10 12:30:00,66.24,66.24,66.05,66.05,158100.0,53.0365,53.0365,52.8844,52.8844,158100.0
2012-10-10 13:00:00,66.04,66.14,65.99,66.09,292800.0,52.8764,52.9564,52.8363,52.9164,292800.0
2012-10-10 13:30:00,66.07,66.14,66.0,66.03,1568000.0,52.9004,52.9564,52.8444,52.8684,1568000.0
2012-10-10 14:00:00,66.05,66.18,66.05,66.08,1425900.0,52.8844,52.9885,52.8844,52.9084,1425900.0
2012-10-10 14:30:00,66.11,66.12,66.01,66.05,203100.0,52.9324,52.9404,52.8524,52.8844,203100.0
2012-10-10 15:00:00,66.06,66.14,66.01,66.07,127400.0,52.8924,52.9564,52.8524,52.9004,127400.0
2012-10-10 15:30:00,66.07,66.1,65.98,66.09,96600.0,52.9004,52.9244,52.8283,52.9164,96600.0
2012-10-11 09:30:00,66.55,66.57,66.37,66.37,187900.0,53.2847,53.3007,53.1406,53.1406,187900.0
2012-10-11 10:00:00,66.38,66.46,66.35,66.44,17800.0,53.1486,53.2127,53.1246,53.1966,17800.0
2012-10-11 10:30:00,66.42,66.54,66.41,66.49,29600.0,53.1806,53.2767,53.1726,53.2367,29600.0
2012-10-11 11:00:00,66.5,66.53,66.33,66.37,48800.0,53.2447,53.2687,53.1086,53.1406,48800.0
2012-10-11 11:30:00,66.37,66.37,66.2,66.26,37000.0,53.1406,53.1406,53.0045,53.0525,37000.0
2012-10-11 12:00:00,66.22,66.32,66.22,66.25,22800.0,53.0205,53.1006,53.0205,53.0445,22800.0
2012-10-11 12:30:00,66.26,66.34,66.22,66.29,21500.0,53.0525,53.1166,53.0205,53.0765,21500.0
2012-10-11 13:00:00,66.29,66.32,66.2,66.23,21600.0,53.0765,53.1006,53.0045,53.0285,21600.0
2012-10-11 13:30:00,66.21,66.21,66.05,66.1,43400.0,53.0125,53.0125,52.8844,52.9244,43400.0
2012-10-11 14:00:00,66.1,66.18,66.09,66.18,37400.0,52.9244,52.9885,52.9164,52.9885,37400.0
2012-10-11 14:30:00,66.17,66.18,66.04,66.09,45000.0,52.9805,52.9885,52.8764,52.9164,45000.0
2012-10-11 15:00:00,66.09,66.18,66.06,66.18,28000.0,52.9164,52.9885,52.8924,52.9885,28000.0
2012-10-11 15:30:00,66.17,66.17,66.0,66.01,76700.0,52.9805,52.9805,52.8444,52.8524,76700.0
2012-10-12 09:30:00,66.02,66.2,65.97,66.19,56300.0,52.8604,53.0045,52.8203,52.9965,56300.0
2012-10-12 10:00:00,66.21,66.28,66.09,66.11,24900.0,53.0125,53.0685,52.9164,52.9324,24900.0
2012-10-12 10:30:00,66.12,66.17,66.06,66.1,79800.0,52.9404,52.9805,52.8924,52.9244,79800.0
2012-10-12 11:00:00,66.1,66.11,65.89,65.92,30500.0,52.9244,52.9324,52.7563,52.7803,30500.0
2012-10-12 11:30:00,65.9,65.9,65.73,65.82,59800.0,52.7643,52.7643,52.6282,52.7002,59800.0
2012-10-12 12:00:00,65.83,65.9,65.8,65.83,42200.0,52.7082,52.7643,52.6842,52.7082,42200.0
2012-10-12 12:30:00,65.83,65.88,65.78,65.85,108500.0,52.7082,52.7483,52.6682,52.7243,108500.0
2012-10-12 13:00:00,65.82,65.83,65.75,65.77,11200.0,52.7002,52.7082,52.6442,52.6602,11200.0
2012-10-12 13:30:00,65.79,65.85,65.74,65.84,21900.0,52.6762,52.7243,52.6362,52.7162,21900.0
2012-10-12 14:00:00,65.84,65.92,65.81,65.91,20200.0,52.7162,52.7803,52.6922,52.7723,20200.0
2012-10-12 14:30:00,65.91,65.97,65.86,65.93,10100.0,52.7723,52.8203,52.7323,52.7883,10100.0
2012-10-12 15:00:00,65.93,65.93,65.85,65.88,23900.0,52.7883,52.7883,52.7243,52.7483,23900.0
2012-10-12 15:30:00,65.88,65.9,65.82,65.84,117100.0,52.7483,52.7643,52.7002,52.7162,117100.0
2012-10-15 09:30:00,66.01,66.07,65.91,65.98,35000.0,52.8524,52.9004,52.7723,52.8283,35000.0
2012-10-15 10:00:00,65.95,66.04,65.87,65.88,37900.0,52.8043,52.8764,52.7403,52.7483,37900.0
2012-10-15 10:30:00,65.82,65.94,65.82,65.9,37600.0,52.7002,52.7963,52.7002,52.7643,37600.0
2012-10-15 11:00:00,65.9,66.08,65.88,66.03,39500.0,52.7643,52.9084,52.7483,52.8684,39500.0
2012-10-15 11:30:00,66.03,66.21,66.03,66.13,23300.0,52.8684,53.0125,52.8684,52.9484,23300.0
2012-10-15 12:00:00,66.14,66.23,66.12,66.23,24500.0,52.9564,53.0285,52.9404,53.0285,24500.0
2012-10-15 12:30:00,66.26,66.33,66.23,66.26,30800.0,53.0525,53.1086,53.0285,53.0525,30800.0
2012-10-15 13:00:00,66.27,66.35,66.23,66.24,12000.0,53.0605,53.1246,53.0285,53.0365,12000.0
2012-10-15 13:30:00,66.25,66.27,66.21,66.27,9200.0,53.0445,53.0605,53.0125,53.0605,9200.0
2012-10-15 14:00:00,66.27,66.3,66.24,66.3,11200.0,53.0605,53.0846,53.0365,53.0846,11200.0
2012-10-15 14:30:00,66.25,66.26,66.12,66.18,32600.0,53.0445,53.0525,52.9404,52.9885,32600.0
2012-10-15 15:00:00,66.17,66.32,66.15,66.31,80000.0,52.9805,53.1006,52.9645,53.0926,80000.0
2012-10-15 15:30:00,66.32,66.47,66.27,66.37,113200.0,53.1006,53.2207,53.0605,53.1406,113200.0
2012-10-16 09:30:00,66.71,66.82,66.64,66.82,80100.0,53.4128,53.5009,53.3568,53.5009,80100.0
2012-10-16 10:00:00,66.82,66.87,66.79,66.85,84700.0,53.5009,53.5409,53.4769,53.5249,84700.0
2012-10-16 10:30:00,66.85,66.88,66.78,66.88,26700.0,53.5249,53.5489,53.4689,53.5489,26700.0
2012-10-16 11:00:00,66.86,66.97,66.84,66.97,43300.0,53.5329,53.621,53.5169,53.621,43300.0
2012-10-16 11:30:00,66.99,67.01,66.94,66.98,20800.0,53.637,53.653,53.597,53.629,20800.0
2012-10-16 12:00:00,66.97,67.07,66.95,67.01,8500.0,53.621,53.7011,53.605,53.653,8500.0
2012-10-16 12:30:00,67.0,67.04,67.0,67.0,15600.0,53.645,53.6771,53.645,53.645,15600.0
2012-10-16 13:00:00,67.0,67.04,66.99,67.03,8100.0,53.645,53.6771,53.637,53.669,8100.0
2012-10-16 13:30:00,67.03,67.05,66.99,67.02,4400.0,53.669,53.6851,53.637,53.661,4400.0
2012-10-16 14:00:00,67.02,67.03,66.92,66.94,7100.0,53.661,53.669,53.581,53.597,7100.0
2012-10-16 14:30:00,66.95,66.97,66.92,66.95,43100.0,53.605,53.621,53.581,53.605,43100.0
2012-10-16 15:00:00,66.96,66.96,66.88,66.94,60500.0,53.613,53.613,53.5489,53.597,60500.0
2012-10-16 15:30:00,66.95,67.07,66.92,67.02,95300.0,53.605,53.7011,53.581,53.661,95300.0
2012-10-17 09:30:00,67.05,67.22,66.97,67.22,24300.0,53.6851,53.8212,53.621,53.8212,24300.0
2012-10-17 10:00:00,67.19,67.28,67.19,67.27,10700.0,53.7972,53.8692,53.7972,53.8612,10700.0
2012-10-17 10:30:00,67.24,67.31,67.22,67.25,36300.0,53.8372,53.8932,53.8212,53.8452,36300.0
2012-10-17 11:00:00,67.23,67.26,67.19,67.24,35400.0,53.8292,53.8532,53.7972,53.8372,35400.0
2012-10-17 11:30:00,67.24,67.3,67.23,67.28,13700.0,53.8372,53.8852,53.8292,53.8692,13700.0
2012-10-17 12:00:00,67.29,67.35,67.28,67.32,22700.0,53.8772,53.9253,53.8692,53.9012,22700.0
2012-10-17 12:30:00,67.31,67.32,67.29,67.29,6900.0,53.8932,53.9012,53.8772,53.8772,6900.0
2012-10-17 13:00:00,67.3,67.32,67.26,67.26,8800.0,53.8852,53.9012,53.8532,53.8532,8800.0
2012-10-17 13:30:00,67.26,67.26,67.11,67.16,18700.0,53.8532,53.8532,53.7331,53.7731,18700.0
2012-10-17 14:00:00,67.16,67.25,67.14,67.25,19600.0,53.7731,53.8452,53.7571,53.8452,19600.0
2012-10-17 14:30:00,67.25,67.29,67.23,67.29,14700.0,53.8452,53.8772,53.8292,53.8772,14700.0
2012-10-17 15:00:00,67.29,67.36,67.26,67.32,346800.0,53.8772,53.9333,53.8532,53.9012,346800.0
2012-10-17 15:30:00,67.31,67.36,67.25,67.3,68400.0,53.8932,53.9333,53.8452,53.8852,68400.0
2012-10-18 09:30:00,67.1,67.18,67.07,67.18,35600.0,53.7251,53.7891,53.7011,53.7891,35600.0
2012-10-18 10:00:00,67.22,67.26,67.05,67.07,28500.0,53.8212,53.8532,53.6851,53.7011,28500.0
2012-10-18 10:30:00,67.1,67.22,67.09,67.2,14400.0,53.7251,53.8212,53.7171,53.8052,14400.0
2012-10-18 11:00:00,67.2,67.26,67.2,67.25,25200.0,53.8052,53.8532,53.8052,53.8452,25200.0
2012-10-18 11:30:00,67.26,67.39,67.18,67.38,1007200.0,53.8532,53.9573,53.7891,53.9493,1007200.0
2012-10-18 12:00:00,67.38,67.43,67.37,67.38,776900.0,53.9493,53.9893,53.9413,53.9493,776900.0
2012-10-18 12:30:00,67.38,67.38,67.07,67.1,200000.0,53.9493,53.9493,53.7011,53.7251,200000.0
2012-10-18 13:00:00,67.12,67.12,66.99,67.09,23600.0,53.7411,53.7411,53.637,53.7171,23600.0
2012-10-18 13:30:00,67.05,67.07,66.89,66.92,74100.0,53.6851,53.7011,53.557,53.581,74100.0
2012-10-18 14:00:00,66.92,67.06,66.91,66.96,90600.0,53.581,53.6931,53.573,53.613,90600.0
2012-10-18 14:30:00,66.96,66.96,66.81,66.95,212200.0,53.613,53.613,53.4929,53.605,212200.0
2012-10-18 15:00:00,66.96,67.03,66.88,67.0,44100.0,53.613,53.669,53.5489,53.645,44100.0
2012-10-18 15:30:00,67.01,67.09,67.0,67.04,85500.0,53.653,53.7171,53.645,53.6771,85500.0
2012-10-19 09:30:00,66.91,66.91,66.58,66.7,80900.0,53.573,53.573,53.3087,53.4048,80900.0
2012-10-19 10:00:00,66.68,66.68,66.54,66.62,22600.0,53.3888,53.3888,53.2767,53.3408,22600.0
2012-10-19 10:30:00,66.59,66.6,66.5,66.57,22900.0,53.3167,53.3248,53.2447,53.3007,22900.0
2012-10-19 11:00:00,66.55,66.55,66.32,66.37,35000.0,53.2847,53.2847,53.1006,53.1406,35000.0
2012-10-19 11:30:00,66.37,66.4,66.19,66.25,286800.0,53.1406,53.1646,52.9965,53.0445,286800.0
2012-10-19 12:00:00,66.24,66.24,66.04,66.07,69000.0,53.0365,53.0365,52.8764,52.9004,69000.0
2012-10-19 12:30:00,66.08,66.2,66.07,66.12,43700.0,52.9084,53.0045,52.9004,52.9404,43700.0
2012-10-19 13:00:00,66.11,66.19,66.07,66.13,47600.0,52.9324,52.9965,52.9004,52.9484,47600.0
2012-10-19 13:30:00,66.11,66.12,65.87,65.89,61400.0,52.9324,52.9404,52.7403,52.7563,61400.0
2012-10-19 14:00:00,65.93,65.99,65.75,65.81,117400.0,52.7883,52.8363,52.6442,52.6922,117400.0
2012-10-19 14:30:00,65.81,65.9,65.74,65.9,136000.0,52.6922,52.7643,52.6362,52.7643,136000.0
2012-10-19 15:00:00,65.9,65.98,65.79,65.92,118400.0,52.7643,52.8283,52.6762,52.7803,118400.0
2012-10-19 15:30:00,65.93,66.03,65.87,65.87,322900.0,52.7883,52.8684,52.7403,52.7403,322900.0
2012-10-22 09:30:00,65.78,65.88,65.7,65.86,21600.0,52.6682,52.7483,52.6042,52.7323,21600.0
2012-10-22 10:00:00,65.84,65.98,65.84,65.9,11800.0,52.7162,52.8283,52.7162,52.7643,11800.0
2012-10-22 10:30:00,65.91,65.91,65.76,65.8,14400.0,52.7723,52.7723,52.6522,52.6842,14400.0
2012-10-22 11:00:00,65.8,65.83,65.61,65.67,25900.0,52.6842,52.7082,52.5321,52.5801,25900.0
2012-10-22 11:30:00,65.67,65.83,65.65,65.78,15200.0,52.5801,52.7082,52.5641,52.6682,15200.0
2012-10-22 12:00:00,65.76,65.79,65.71,65.71,38900.0,52.6522,52.6762,52.6122,52.6122,38900.0
2012-10-22 12:30:00,65.77,65.77,65.68,65.69,20800.0,52.6602,52.6602,52.5881,52.5961,20800.0
2012-10-22 13:00:00,65.7,65.73,65.48,65.5,37000.0,52.6042,52.6282,52.428,52.444,37000.0
2012-10-22 13:30:00,65.49,65.53,65.39,65.5,53400.0,52.436,52.468,52.3559,52.444,53400.0
2012-10-22 14:00:00,65.49,65.6,65.47,65.53,31800.0,52.436,52.5241,52.42,52.468,31800.0
2012-10-22 14:30:00,65.55,65.59,65.48,65.49,44300.0,52.4841,52.5161,52.428,52.436,44300.0
2012-10-22 15:00:00,65.51,65.7,65.45,65.7,36400.0,52.452,52.6042,52.404,52.6042,36400.0
2012-10-22 15:30:00,65.68,65.98,65.64,65.92,80300.0,52.5881,52.8283,52.5561,52.7803,80300.0
2012-10-23 09:30:00,65.2,65.27,65.05,65.13,72000.0,52.2038,52.2599,52.0837,52.1478,72000.0
2012-10-23 10:00:00,65.13,65.23,64.94,64.96,71500.0,52.1478,52.2278,51.9956,52.0117,71500.0
2012-10-23 10:30:00,64.97,64.97,64.74,64.92,109200.0,52.0197,52.0197,51.8355,51.9796,109200.0
2012-10-23 11:00:00,64.92,64.97,64.88,64.93,94000.0,51.9796,52.0197,51.9476,51.9876,94000.0
2012-10-23 11:30:00,64.93,64.93,64.79,64.92,127400.0,51.9876,51.9876,51.8755,51.9796,127400.0
2012-10-23 12:00:00,64.93,65.02,64.87,64.97,56600.0,51.9876,52.0597,51.9396,52.0197,56600.0
2012-10-23 12:30:00,64.97,65.07,64.97,65.01,141100.0,52.0197,52.0997,52.0197,52.0517,141100.0
2012-10-23 13:00:00,65.04,65.16,65.01,65.05,34500.0,52.0757,52.1718,52.0517,52.0837,34500.0
2012-10-23 13:30:00,65.06,65.12,64.96,65.06,45400.0,52.0917,52.1398,52.0117,52.0917,45400.0
2012-10-23 14:00:00,65.08,65.15,64.86,64.97,67400.0,52.1077,52.1638,51.9316,52.0197,67400.0
2012-10-23 14:30:00,64.98,65.18,64.93,65.13,49200.0,52.0277,52.1878,51.9876,52.1478,49200.0
2012-10-23 15:00:00,65.14,65.21,65.01,65.02,51100.0,52.1558,52.2118,52.0517,52.0597,51100.0
2012-10-23 15:30:00,65.04,65.04,64.84,64.88,76600.0,52.0757,52.0757,51.9156,51.9476,76600.0
2012-10-24 09:30:00,65.15,65.19,65.05,65.12,44200.0,52.1638,52.1958,52.0837,52.1398,44200.0
2012-10-24 10:00:00,65.13,65.13,64.97,65.02,800400.0,52.1478,52.1478,52.0197,52.0597,800400.0
2012-10-24 10:30:00,65.0,65.14,64.97,65.08,456800.0,52.0437,52.1558,52.0197,52.1077,456800.0
2012-10-24 11:00:00,65.08,65.13,64.98,65.06,178900.0,52.1077,52.1478,52.0277,52.0917,178900.0
2012-10-24 11:30:00,65.07,65.07,64.91,64.92,25900.0,52.0997,52.0997,51.9716,51.9796,25900.0
2012-10-24 12:00:00,64.9,64.96,64.88,64.95,53700.0,51.9636,52.0117,51.9476,52.0036,53700.0
2012-10-24 12:30:00,64.95,65.07,64.95,65.07,93500.0,52.0036,52.0997,52.0036,52.0997,93500.0
2012-10-24 13:00:00,65.07,65.09,64.99,65.03,77500.0,52.0997,52.1157,52.0357,52.0677,77500.0
2012-10-24 13:30:00,65.03,65.05,64.98,65.01,14500.0,52.0677,52.0837,52.0277,52.0517,14500.0
2012-10-24 14:00:00,65.02,65.09,64.82,65.06,240200.0,52.0597,52.1157,51.8996,52.0917,240200.0
2012-10-24 14:30:00,65.03,65.08,64.9,64.9,67700.0,52.0677,52.1077,51.9636,51.9636,67700.0
2012-10-24 15:00:00,64.88,64.94,64.72,64.81,114500.0,51.9476,51.9956,51.8195,51.8916,114500.0
2012-10-24 15:30:00,64.83,64.84,64.68,64.77,118500.0,51.9076,51.9156,51.7875,51.8595,118500.0
2012-10-25 09:30:00,65.29,65.34,65.12,65.18,54800.0,52.2759,52.3159,52.1398,52.1878,54800.0
2012-10-25 10:00:00,65.18,65.23,65.07,65.08,27100.0,52.1878,52.2278,52.0997,52.1077,27100.0
2012-10-25 10:30:00,65.07,65.07,64.89,64.97,35400.0,52.0997,52.0997,51.9556,52.0197,35400.0
2012-10-25 11:00:00,64.95,65.01,64.74,64.77,47600.0,52.0036,52.0517,51.8355,51.8595,47600.0
2012-10-25 11:30:00,64.78,64.82,64.58,64.71,116100.0,51.8675,51.8996,51.7074,51.8115,116100.0
2012-10-25 12:00:00,64.71,64.75,64.66,64.72,35500.0,51.8115,51.8435,51.7715,51.8195,35500.0
2012-10-25 12:30:00,64.72,64.87,64.63,64.86,86200.0,51.8195,51.9396,51.7474,51.9316,86200.0
2012-10-25 13:00:00,64.87,64.94,64.81,64.93,28400.0,51.9396,51.9956,51.8916,51.9876,28400.0
2012-10-25 13:30:00,64.91,64.94,64.82,64.9,24800.0,51.9716,51.9956,51.8996,51.9636,24800.0
2012-10-25 14:00:00,64.91,64.91,64.78,64.87,18200.0,51.9716,51.9716,51.8675,51.9396,18200.0
2012-10-25 14:30:00,64.87,64.96,64.84,64.85,32200.0,51.9396,52.0117,51.9156,51.9236,32200.0
2012-10-25 15:00:00,64.86,64.87,64.76,64.78,24100.0,51.9316,51.9396,51.8515,51.8675,24100.0
2012-10-25 15:30:00,64.8,64.92,64.76,64.92,79700.0,51.8835,51.9796,51.8515,51.9796,79700.0
2012-10-26 09:30:00,64.82,65.06,64.81,64.84,32300.0,51.8996,52.0917,51.8916,51.9156,32300.0
2012-10-26 10:00:00,64.83,64.98,64.76,64.76,62700.0,51.9076,52.0277,51.8515,51.8515,62700.0
2012-10-26 10:30:00,64.75,64.84,64.58,64.65,101200.0,51.8435,51.9156,51.7074,51.7634,101200.0
2012-10-26 11:00:00,64.65,64.77,64.59,64.76,114900.0,51.7634,51.8595,51.7154,51.8515,114900.0
2012-10-26 11:30:00,64.76,64.8,64.61,64.65,106200.0,51.8515,51.8835,51.7314,51.7634,106200.0
2012-10-26 12:00:00,64.61,64.62,64.45,64.6,114500.0,51.7314,51.7394,51.6033,51.7234,114500.0
2012-10-26 12:30:00,64.6,64.7,64.49,64.7,112200.0,51.7234,51.8035,51.6353,51.8035,112200.0
2012-10-26 13:00:00,64.69,64.72,64.58,64.69,103300.0,51.7955,51.8195,51.7074,51.7955,103300.0
2012-10-26 13:30:00,64.69,64.92,64.67,64.84,129800.0,51.7955,51.9796,51.7795,51.9156,129800.0
2012-10-26 14:00:00,64.86,64.93,64.81,64.91,107700.0,51.9316,51.9876,51.8916,51.9716,107700.0
2012-10-26 14:30:00,64.89,65.0,64.86,64.92,133200.0,51.9556,52.0437,51.9316,51.9796,133200.0
2012-10-26 15:00:00,64.91,65.1,64.91,65.07,141400.0,51.9716,52.1237,51.9716,52.0997,141400.0
2012-10-26 15:30:00,65.08,65.12,64.81,64.83,210000.0,52.1077,52.1398,51.8916,51.9076,210000.0
2012-10-31 09:30:00,65.2,65.22,64.98,65.06,57900.0,52.2038,52.2198,52.0277,52.0917,57900.0
2012-10-31 10:00:00,65.07,65.12,64.97,65.02,24000.0,52.0997,52.1398,52.0197,52.0597,24000.0
2012-10-31 10:30:00,64.99,64.99,64.79,64.83,32100.0,52.0357,52.0357,51.8755,51.9076,32100.0
2012-10-31 11:00:00,64.81,64.82,64.65,64.78,30300.0,51.8916,51.8996,51.7634,51.8675,30300.0
2012-10-31 11:30:00,64.8,64.86,64.74,64.75,40700.0,51.8835,51.9316,51.8355,51.8435,40700.0
2012-10-31 12:00:00,64.75,64.75,64.6,64.6,15300.0,51.8435,51.8435,51.7234,51.7234,15300.0
2012-10-31 12:30:00,64.58,64.68,64.57,64.67,32500.0,51.7074,51.7875,51.6994,51.7795,32500.0
2012-10-31 13:00:00,64.7,64.74,64.63,64.73,9400.0,51.8035,51.8355,51.7474,51.8275,9400.0
2012-10-31 13:30:00,64.76,64.77,64.68,64.74,9700.0,51.8515,51.8595,51.7875,51.8355,9700.0
2012-10-31 14:00:00,64.72,64.85,64.72,64.83,18700.0,51.8195,51.9236,51.8195,51.9076,18700.0
2012-10-31 14:30:00,64.83,64.85,64.76,64.76,15500.0,51.9076,51.9236,51.8515,51.8515,15500.0
2012-10-31 15:00:00,64.73,64.96,64.7,64.95,26400.0,51.8275,52.0117,51.8035,52.0036,26400.0
2012-10-31 15:30:00,64.94,64.95,64.81,64.84,48900.0,51.9956,52.0036,51.8916,51.9156,48900.0
2012-11-01 09:30:00,64.99,65.29,64.96,65.25,269000.0,52.0357,52.2759,52.0117,52.2438,269000.0
2012-11-01 10:00:00,65.27,65.47,65.27,65.43,57100.0,52.2599,52.42,52.2599,52.388,57100.0
2012-11-01 10:30:00,65.42,65.54,65.38,65.47,237900.0,52.38,52.476,52.3479,52.42,237900.0
2012-11-01 11:00:00,65.46,65.51,65.38,65.42,49700.0,52.412,52.452,52.3479,52.38,49700.0
2012-11-01 11:30:00,65.43,65.55,65.43,65.5,51800.0,52.388,52.4841,52.388,52.444,51800.0
2012-11-01 12:00:00,65.48,65.51,65.45,65.5,43700.0,52.428,52.452,52.404,52.444,43700.0
2012-11-01 12:30:00,65.5,65.52,65.4,65.41,84400.0,52.444,52.46,52.3639,52.372,84400.0
2012-11-01 13:00:00,65.39,65.41,65.35,65.35,8000.0,52.3559,52.372,52.3239,52.3239,8000.0
2012-11-01 13:30:00,65.36,65.44,65.34,65.38,12100.0,52.3319,52.396,52.3159,52.3479,12100.0
2012-11-01 14:00:00,65.37,65.46,65.32,65.42,11300.0,52.3399,52.412,52.2999,52.38,11300.0
2012-11-01 14:30:00,65.41,65.5,65.37,65.48,20000.0,52.372,52.444,52.3399,52.428,20000.0
2012-11-01 15:00:00,65.48,65.52,65.4,65.43,21100.0,52.428,52.46,52.3639,52.388,21100.0
2012-11-01 15:30:00,65.42,65.5,65.36,65.49,46400.0,52.38,52.444,52.3319,52.436,46400.0
2012-11-02 09:30:00,65.88,65.9,65.59,65.66,65600.0,52.7483,52.7643,52.5161,52.5721,65600.0
2012-11-02 10:00:00,65.68,65.68,65.41,65.47,37600.0,52.5881,52.5881,52.372,52.42,37600.0
2012-11-02 10:30:00,65.45,65.57,65.39,65.43,32100.0,52.404,52.5001,52.3559,52.388,32100.0
2012-11-02 11:00:00,65.42,65.45,65.37,65.42,22800.0,52.38,52.404,52.3399,52.38,22800.0
2012-11-02 11:30:00,65.41,65.5,65.35,65.44,16800.0,52.372,52.444,52.3239,52.396,16800.0
2012-11-02 12:00:00,65.44,65.46,65.37,65.44,27200.0,52.396,52.412,52.3399,52.396,27200.0
2012-11-02 12:30:00,65.44,65.5,65.4,65.42,29600.0,52.396,52.444,52.3639,52.38,29600.0
2012-11-02 13:00:00,65.41,65.43,65.33,65.36,23900.0,52.372,52.388,52.3079,52.3319,23900.0
2012-11-02 13:30:00,65.34,65.4,65.26,65.26,49100.0,52.3159,52.3639,52.2519,52.2519,49100.0
2012-11-02 14:00:00,65.26,65.26,65.16,65.22,49900.0,52.2519,52.2519,52.1718,52.2198,49900.0
2012-11-02 14:30:00,65.2,65.2,64.96,65.06,45300.0,52.2038,52.2038,52.0117,52.0917,45300.0
2012-11-02 15:00:00,65.08,65.12,65.03,65.04,45700.0,52.1077,52.1398,52.0677,52.0757,45700.0
2012-11-02 15:30:00,64.98,64.98,64.81,64.87,62200.0,52.0277,52.0277,51.8916,51.9396,62200.0
2012-11-05 09:30:00,64.79,64.85,64.63,64.7,35100.0,51.8755,51.9236,51.7474,51.8035,35100.0
2012-11-05 10:00:00,64.7,64.76,64.61,64.72,39500.0,51.8035,51.8515,51.7314,51.8195,39500.0
2012-11-05 10:30:00,64.72,64.94,64.7,64.89,44300.0,51.8195,51.9956,51.8035,51.9556,44300.0
2012-11-05 11:00:00,64.91,64.96,64.87,64.88,19100.0,51.9716,52.0117,51.9396,51.9476,19100.0
2012-11-05 11:30:00,64.9,64.9,64.78,64.83,31500.0,51.9636,51.9636,51.8675,51.9076,31500.0
2012-11-05 12:00:00,64.82,64.85,64.75,64.75,17200.0,51.8996,51.9236,51.8435,51.8435,17200.0
2012-11-05 12:30:00,64.72,64.73,64.66,64.66,97000.0,51.8195,51.8275,51.7715,51.7715,97000.0
2012-11-05 13:00:00,64.71,64.78,64.67,64.78,10600.0,51.8115,51.8675,51.7795,51.8675,10600.0
2012-11-05 13:30:00,64.8,64.83,64.76,64.79,10700.0,51.8835,51.9076,51.8515,51.8755,10700.0
2012-11-05 14:00:00,64.81,64.87,64.78,64.87,11100.0,51.8916,51.9396,51.8675,51.9396,11100.0
2012-11-05 14:30:00,64.88,64.94,64.87,64.91,6000.0,51.9476,51.9956,51.9396,51.9716,6000.0
2012-11-05 15:00:00,64.96,64.96,64.91,64.96,17200.0,52.0117,52.0117,51.9716,52.0117,17200.0
2012-11-05 15:30:00,64.96,65.15,64.91,65.01,59800.0,52.0117,52.1638,51.9716,52.0517,59800.0
2012-11-06 09:30:00,65.24,65.35,65.16,65.35,26600.0,52.2358,52.3239,52.1718,52.3239,26600.0
2012-11-06 10:00:00,65.29,65.33,65.21,65.25,50000.0,52.2759,52.3079,52.2118,52.2438,50000.0
2012-11-06 10:30:00,65.24,65.36,65.16,65.27,34400.0,52.2358,52.3319,52.1718,52.2599,34400.0
2012-11-06 11:00:00,65.28,65.33,65.24,65.3,222100.0,52.2679,52.3079,52.2358,52.2839,222100.0
2012-11-06 11:30:00,65.29,65.67,65.29,65.63,197300.0,52.2759,52.5801,52.2759,52.5481,197300.0
2012-11-06 12:00:00,65.64,65.78,65.63,65.71,64400.0,52.5561,52.6682,52.5481,52.6122,64400.0
2012-11-06 12:30:00,65.71,65.71,65.57,65.61,56200.0,52.6122,52.6122,52.5001,52.5321,56200.0
2012-11-06 13:00:00,65.62,65.69,65.58,65.69,52200.0,52.5401,52.5961,52.5081,52.5961,52200.0
2012-11-06 13:30:00,65.67,65.71,65.61,65.62,187500.0,52.5801,52.6122,52.5321,52.5401,187500.0
2012-11-06 14:00:00,65.61,65.65,65.59,65.65,60100.0,52.5321,52.5641,52.5161,52.5641,60100.0
2012-11-06 14:30:00,65.66,65.69,65.5,65.55,21800.0,52.5721,52.5961,52.444,52.4841,21800.0
2012-11-06 15:00:00,65.55,65.57,65.48,65.48,33700.0,52.4841,52.5001,52.428,52.428,33700.0
2012-11-06 15:30:00,65.5,65.55,65.42,65.5,88800.0,52.444,52.4841,52.38,52.444,88800.0
2012-11-07 09:30:00,64.83,64.87,64.56,64.62,174200.0,51.9076,51.9396,51.6914,51.7394,174200.0
2012-11-07 10:00:00,64.53,64.53,64.25,64.32,48300.0,51.6674,51.6674,51.4432,51.4992,48300.0
2012-11-07 10:30:00,64.3,64.41,63.94,63.94,67400.0,51.4832,51.5713,51.195,51.195,67400.0
2012-11-07 11:00:00,63.96,64.15,63.8,63.8,101100.0,51.211,51.3631,51.0829,51.0829,101100.0
2012-11-07 11:30:00,63.82,64.03,63.65,64.01,141500.0,51.0989,51.267,50.9628,51.251,141500.0
2012-11-07 12:00:00,64.02,64.11,63.98,64.07,55600.0,51.259,51.3311,51.227,51.2991,55600.0
2012-11-07 12:30:00,64.05,64.13,64.03,64.06,59500.0,51.283,51.3471,51.267,51.291,59500.0
2012-11-07 13:00:00,64.06,64.29,64.04,64.17,71300.0,51.291,51.4752,51.275,51.3791,71300.0
2012-11-07 13:30:00,64.16,64.29,64.15,64.15,68500.0,51.3711,51.4752,51.3631,51.3631,68500.0
2012-11-07 14:00:00,64.17,64.28,64.14,64.19,90500.0,51.3791,51.4672,51.3551,51.3951,90500.0
2012-11-07 14:30:00,64.19,64.19,64.0,64.18,72800.0,51.3951,51.3951,51.243,51.3871,72800.0
2012-11-07 15:00:00,64.19,64.32,64.05,64.3,71100.0,51.3951,51.4992,51.283,51.4832,71100.0
2012-11-07 15:30:00,64.29,64.32,63.89,63.89,252400.0,51.4752,51.4992,51.1549,51.1549,252400.0
2012-11-08 09:30:00,63.97,64.25,63.97,64.12,115300.0,51.219,51.4432,51.219,51.3391,115300.0
2012-11-08 10:00:00,64.11,64.14,63.79,63.83,41500.0,51.3311,51.3551,51.0749,51.1069,41500.0
2012-11-08 10:30:00,63.84,63.96,63.7,63.82,82400.0,51.1149,51.211,51.0028,51.0989,82400.0
2012-11-08 11:00:00,63.83,63.86,63.68,63.78,52800.0,51.1069,51.1309,50.9868,51.0669,52800.0
2012-11-08 11:30:00,63.8,63.83,63.67,63.81,45900.0,51.0829,51.1069,50.9788,51.0909,45900.0
2012-11-08 12:00:00,63.82,63.82,63.62,63.71,71900.0,51.0989,51.0989,50.9388,51.0108,71900.0
2012-11-08 12:30:00,63.71,63.72,63.56,63.67,94100.0,51.0108,51.0188,50.8907,50.9788,94100.0
2012-11-08 13:00:00,63.69,63.69,63.34,63.4,73200.0,50.9948,50.9948,50.7146,50.7626,73200.0
2012-11-08 13:30:00,63.41,63.63,63.35,63.62,69100.0,50.7706,50.9468,50.7226,50.9388,69100.0
2012-11-08 14:00:00,63.61,63.61,63.45,63.48,55500.0,50.9307,50.9307,50.8026,50.8267,55500.0
2012-11-08 14:30:00,63.47,63.54,63.38,63.48,141200.0,50.8187,50.8747,50.7466,50.8267,141200.0
2012-11-08 15:00:00,63.47,63.54,63.44,63.45,67500.0,50.8187,50.8747,50.7946,50.8026,67500.0
2012-11-08 15:30:00,63.45,63.45,63.14,63.15,75500.0,50.8026,50.8026,50.5544,50.5624,75500.0
2012-11-09 09:30:00,62.88,63.18,62.88,63.13,193200.0,50.3463,50.5865,50.3463,50.5464,193200.0
2012-11-09 10:00:00,63.11,63.42,63.11,63.35,36000.0,50.5304,50.7786,50.5304,50.7226,36000.0
2012-11-09 10:30:00,63.37,63.49,63.28,63.46,18000.0,50.7386,50.8347,50.6665,50.8106,18000.0
2012-11-09 11:00:00,63.43,63.55,63.4,63.46,106800.0,50.7866,50.8827,50.7626,50.8106,106800.0
2012-11-09 11:30:00,63.47,63.59,63.44,63.56,112300.0,50.8187,50.9147,50.7946,50.8907,112300.0
2012-11-09 12:00:00,63.55,63.78,63.55,63.75,81100.0,50.8827,51.0669,50.8827,51.0428,81100.0
2012-11-09 12:30:00,63.77,63.81,63.68,63.7,43200.0,51.0589,51.0909,50.9868,51.0028,43200.0
2012-11-09 13:00:00,63.7,63.75,63.32,63.32,98300.0,51.0028,51.0428,50.6986,50.6986,98300.0
2012-11-09 13:30:00,63.32,63.42,63.2,63.4,88300.0,50.6986,50.7786,50.6025,50.7626,88300.0
2012-11-09 14:00:00,63.39,63.46,63.28,63.46,60700.0,50.7546,50.8106,50.6665,50.8106,60700.0
2012-11-09 14:30:00,63.5,63.63,63.36,63.37,54000.0,50.8427,50.9468,50.7306,50.7386,54000.0
2012-11-09 15:00:00,63.38,63.41,63.28,63.41,58100.0,50.7466,50.7706,50.6665,50.7706,58100.0
2012-11-09 15:30:00,63.4,63.48,63.22,63.27,200400.0,50.7626,50.8267,50.6185,50.6585,200400.0
2012-11-12 09:30:00,63.45,63.53,63.33,63.48,99900.0,50.8026,50.8667,50.7066,50.8267,99900.0
2012-11-12 10:00:00,63.46,63.47,63.32,63.36,49500.0,50.8106,50.8187,50.6986,50.7306,49500.0
2012-11-12 10:30:00,63.37,63.4,63.2,63.2,47900.0,50.7386,50.7626,50.6025,50.6025,47900.0
2012-11-12 11:00:00,63.19,63.24,63.13,63.24,36300.0,50.5945,50.6345,50.5464,50.6345,36300.0
2012-11-12 11:30:00,63.24,63.24,63.16,63.18,60000.0,50.6345,50.6345,50.5704,50.5865,60000.0
2012-11-12 12:00:00,63.18,63.27,63.15,63.27,15100.0,50.5865,50.6585,50.5624,50.6585,15100.0
2012-11-12 12:30:00,63.27,63.4,63.27,63.4,25600.0,50.6585,50.7626,50.6585,50.7626,25600.0
2012-11-12 13:00:00,63.42,63.56,63.4,63.5,32900.0,50.7786,50.8907,50.7626,50.8427,32900.0
2012-11-12 13:30:00,63.51,63.51,63.41,63.47,35700.0,50.8507,50.8507,50.7706,50.8187,35700.0
2012-11-12 14:00:00,63.43,63.5,63.37,63.43,76200.0,50.7866,50.8427,50.7386,50.7866,76200.0
2012-11-12 14:30:00,63.42,63.42,63.3,63.35,30000.0,50.7786,50.7786,50.6825,50.7226,30000.0
2012-11-12 15:00:00,63.35,63.4,63.26,63.33,62800.0,50.7226,50.7626,50.6505,50.7066,62800.0
2012-11-12 15:30:00,63.32,63.41,63.28,63.3,58900.0,50.6986,50.7706,50.6665,50.6825,58900.0
2012-11-13 09:30:00,62.87,63.34,62.87,63.33,42900.0,50.3382,50.7146,50.3382,50.7066,42900.0
2012-11-13 10:00:00,63.28,63.49,63.19,63.34,37900.0,50.6665,50.8347,50.5945,50.7146,37900.0
2012-11-13 10:30:00,63.35,63.63,63.31,63.63,65200.0,50.7226,50.9468,50.6905,50.9468,65200.0
2012-11-13 11:00:00,63.63,63.69,63.59,63.62,34300.0,50.9468,50.9948,50.9147,50.9388,34300.0
2012-11-13 11:30:00,63.62,63.66,63.55,63.61,51000.0,50.9388,50.9708,50.8827,50.9307,51000.0
2012-11-13 12:00:00,63.63,63.64,63.48,63.5,26400.0,50.9468,50.9548,50.8267,50.8427,26400.0
2012-11-13 12:30:00,63.46,63.51,63.38,63.43,151900.0,50.8106,50.8507,50.7466,50.7866,151900.0
2012-11-13 13:00:00,63.41,63.57,63.39,63.49,35500.0,50.7706,50.8987,50.7546,50.8347,35500.0
2012-11-13 13:30:00,63.48,63.56,63.41,63.56,37200.0,50.8267,50.8907,50.7706,50.8907,37200.0
2012-11-13 14:00:00,63.56,63.59,63.48,63.5,50900.0,50.8907,50.9147,50.8267,50.8427,50900.0
2012-11-13 14:30:00,63.51,63.51,63.33,63.39,48700.0,50.8507,50.8507,50.7066,50.7546,48700.0
2012-11-13 15:00:00,63.41,63.44,63.1,63.17,55400.0,50.7706,50.7946,50.5224,50.5785,55400.0
2012-11-13 15:30:00,63.15,63.23,62.99,63.02,77600.0,50.5624,50.6265,50.4343,50.4583,77600.0
2012-11-14 09:30:00,63.23,63.27,63.02,63.08,127500.0,50.6265,50.6585,50.4583,50.5064,127500.0
2012-11-14 10:00:00,63.05,63.16,62.86,62.86,52800.0,50.4824,50.5704,50.3302,50.3302,52800.0
2012-11-14 10:30:00,62.79,62.85,62.6,62.68,86600.0,50.2742,50.3222,50.1221,50.1861,86600.0
2012-11-14 11:00:00,62.68,62.85,62.6,62.82,59700.0,50.1861,50.3222,50.1221,50.2982,59700.0
2012-11-14 11:30:00,62.82,62.91,62.7,62.9,40600.0,50.2982,50.3703,50.2021,50.3623,40600.0
2012-11-14 12:00:00,62.89,62.89,62.66,62.75,62500.0,50.3543,50.3543,50.1701,50.2422,62500.0
2012-11-14 12:30:00,62.75,62.79,62.63,62.63,48600.0,50.2422,50.2742,50.1461,50.1461,48600.0
2012-11-14 13:00:00,62.65,62.82,62.63,62.73,79100.0,50.1621,50.2982,50.1461,50.2262,79100.0
2012-11-14 13:30:00,62.71,62.83,62.66,62.79,93800.0,50.2101,50.3062,50.1701,50.2742,93800.0
2012-11-14 14:00:00,62.86,62.86,62.53,62.67,100300.0,50.3302,50.3302,50.066,50.1781,100300.0
2012-11-14 14:30:00,62.64,62.64,62.48,62.51,85500.0,50.1541,50.1541,50.026,50.05,85500.0
2012-11-14 15:00:00,62.5,62.52,62.22,62.33,144800.0,50.042,50.058,49.8178,49.9059,144800.0
2012-11-14 15:30:00,62.34,62.34,62.0,62.15,150400.0,49.9139,49.9139,49.6417,49.7618,150400.0
2012-11-15 09:30:00,62.14,62.35,62.0,62.07,108300.0,49.7538,49.9219,49.6417,49.6977,108300.0
2012-11-15 10:00:00,62.04,62.35,61.92,62.16,151300.0,49.6737,49.9219,49.5776,49.7698,151300.0
2012-11-15 10:30:00,62.18,62.24,61.98,61.98,71400.0,49.7858,49.8338,49.6257,49.6257,71400.0
2012-11-15 11:00:00,61.99,62.06,61.88,61.93,68600.0,49.6337,49.6897,49.5456,49.5856,68600.0
2012-11-15 11:30:00,61.92,62.01,61.76,61.83,130200.0,49.5776,49.6497,49.4495,49.5056,130200.0
2012-11-15 12:00:00,61.83,61.89,61.78,61.8,41400.0,49.5056,49.5536,49.4655,49.4815,41400.0
2012-11-15 12:30:00,61.82,61.97,61.8,61.87,77300.0,49.4975,49.6176,49.4815,49.5376,77300.0
2012-11-15 13:00:00,61.91,62.05,61.82,62.05,49600.0,49.5696,49.6817,49.4975,49.6817,49600.0
2012-11-15 13:30:00,62.07,62.25,62.02,62.15,61000.0,49.6977,49.8418,49.6577,49.7618,61000.0
2012-11-15 14:00:00,62.14,62.14,61.98,62.03,72300.0,49.7538,49.7538,49.6257,49.6657,72300.0
2012-11-15 14:30:00,62.05,62.06,61.95,61.99,60500.0,49.6817,49.6897,49.6016,49.6337,60500.0
2012-11-15 15:00:00,61.97,61.98,61.77,61.81,59600.0,49.6176,49.6257,49.4575,49.4895,59600.0
2012-11-15 15:30:00,61.78,62.11,61.76,61.97,111600.0,49.4655,49.7297,49.4495,49.6176,111600.0
2012-11-16 09:30:00,62.05,62.06,61.73,61.8,57000.0,49.6817,49.6897,49.4255,49.4815,57000.0
2012-11-16 10:00:00,61.8,61.83,61.54,61.79,68700.0,49.4815,49.5056,49.2734,49.4735,68700.0
2012-11-16 10:30:00,61.81,61.88,61.72,61.72,41500.0,49.4895,49.5456,49.4175,49.4175,41500.0
2012-11-16 11:00:00,61.71,61.8,61.45,61.47,126900.0,49.4095,49.4815,49.2013,49.2173,126900.0
2012-11-16 11:30:00,61.47,62.14,61.47,62.14,133200.0,49.2173,49.7538,49.2173,49.7538,133200.0
2012-11-16 12:00:00,62.17,62.23,62.04,62.18,95200.0,49.7778,49.8258,49.6737,49.7858,95200.0
2012-11-16 12:30:00,62.23,62.33,62.13,62.15,71100.0,49.8258,49.9059,49.7458,49.7618,71100.0
2012-11-16 13:00:00,62.13,62.18,62.01,62.12,36600.0,49.7458,49.7858,49.6497,49.7377,36600.0
2012-11-16 13:30:00,62.13,62.22,62.04,62.2,49100.0,49.7458,49.8178,49.6737,49.8018,49100.0
2012-11-16 14:00:00,62.19,62.2,61.92,61.95,49500.0,49.7938,49.8018,49.5776,49.6016,49500.0
2012-11-16 14:30:00,61.97,62.1,61.82,62.07,77700.0,49.6176,49.7217,49.4975,49.6977,77700.0
2012-11-16 15:00:00,62.08,62.21,61.98,62.19,75000.0,49.7057,49.8098,49.6257,49.7938,75000.0
2012-11-16 15:30:00,62.2,62.35,62.14,62.23,217400.0,49.8018,49.9219,49.7538,49.8258,217400.0
2012-11-19 09:30:00,63.0,63.23,62.92,63.21,102200.0,50.4423,50.6265,50.3783,50.6105,102200.0
2012-11-19 10:00:00,63.21,63.27,63.1,63.17,32100.0,50.6105,50.6585,50.5224,50.5785,32100.0
2012-11-19 10:30:00,63.2,63.33,63.16,63.24,28200.0,50.6025,50.7066,50.5704,50.6345,28200.0
2012-11-19 11:00:00,63.29,63.32,63.21,63.3,19900.0,50.6745,50.6986,50.6105,50.6825,19900.0
2012-11-19 11:30:00,63.31,63.31,63.23,63.28,29100.0,50.6905,50.6905,50.6265,50.6665,29100.0
2012-11-19 12:00:00,63.28,63.4,63.28,63.37,44100.0,50.6665,50.7626,50.6665,50.7386,44100.0
2012-11-19 12:30:00,63.37,63.4,63.3,63.33,40700.0,50.7386,50.7626,50.6825,50.7066,40700.0
2012-11-19 13:00:00,63.33,63.36,63.22,63.25,21000.0,50.7066,50.7306,50.6185,50.6425,21000.0
2012-11-19 13:30:00,63.25,63.3,63.22,63.27,30700.0,50.6425,50.6825,50.6185,50.6585,30700.0
2012-11-19 14:00:00,63.28,63.34,63.28,63.31,43000.0,50.6665,50.7146,50.6665,50.6905,43000.0
2012-11-19 14:30:00,63.32,63.45,63.28,63.43,35900.0,50.6986,50.8026,50.6665,50.7866,35900.0
2012-11-19 15:00:00,63.4,63.46,63.37,63.43,47200.0,50.7626,50.8106,50.7386,50.7866,47200.0
2012-11-19 15:30:00,63.43,63.58,63.39,63.58,79100.0,50.7866,50.9067,50.7546,50.9067,79100.0
2012-11-20 09:30:00,63.51,63.51,63.29,63.45,56700.0,50.8507,50.8507,50.6745,50.8026,56700.0
2012-11-20 10:00:00,63.47,63.58,63.42,63.54,19700.0,50.8187,50.9067,50.7786,50.8747,19700.0
2012-11-20 10:30:00,63.54,63.63,63.49,63.5,70200.0,50.8747,50.9468,50.8347,50.8427,70200.0
2012-11-20 11:00:00,63.49,63.6,63.44,63.58,22700.0,50.8347,50.9227,50.7946,50.9067,22700.0
2012-11-20 11:30:00,63.6,63.69,63.54,63.68,39900.0,50.9227,50.9948,50.8747,50.9868,39900.0
2012-11-20 12:00:00,63.69,63.72,63.56,63.59,46300.0,50.9948,51.0188,50.8907,50.9147,46300.0
2012-11-20 12:30:00,63.58,63.62,63.52,63.59,40500.0,50.9067,50.9388,50.8587,50.9147,40500.0
2012-11-20 13:00:00,63.58,63.58,63.11,63.11,47900.0,50.9067,50.9067,50.5304,50.5304,47900.0
2012-11-20 13:30:00,63.1,63.35,63.1,63.35,14700.0,50.5224,50.7226,50.5224,50.7226,14700.0
2012-11-20 14:00:00,63.35,63.46,63.3,63.46,23700.0,50.7226,50.8106,50.6825,50.8106,23700.0
2012-11-20 14:30:00,63.44,63.44,63.33,63.41,31300.0,50.7946,50.7946,50.7066,50.7706,31300.0
2012-11-20 15:00:00,63.43,63.53,63.42,63.46,27300.0,50.7866,50.8667,50.7786,50.8106,27300.0
2012-11-20 15:30:00,63.49,63.62,63.46,63.6,63200.0,50.8347,50.9388,50.8106,50.9227,63200.0
2012-11-21 09:30:00,63.7,63.76,63.58,63.74,36100.0,51.0028,51.0508,50.9067,51.0348,36100.0
2012-11-21 10:00:00,63.73,63.73,63.55,63.61,109300.0,51.0268,51.0268,50.8827,50.9307,109300.0
2012-11-21 10:30:00,63.6,63.66,63.56,63.61,101900.0,50.9227,50.9708,50.8907,50.9307,101900.0
2012-11-21 11:00:00,63.61,63.68,63.59,63.65,58300.0,50.9307,50.9868,50.9147,50.9628,58300.0
2012-11-21 11:30:00,63.67,63.67,63.59,63.62,24800.0,50.9788,50.9788,50.9147,50.9388,24800.0
2012-11-21 12:00:00,63.63,63.74,63.62,63.74,46900.0,50.9468,51.0348,50.9388,51.0348,46900.0
2012-11-21 12:30:00,63.73,63.81,63.71,63.76,36100.0,51.0268,51.0909,51.0108,51.0508,36100.0
2012-11-21 13:00:00,63.76,63.76,63.72,63.76,11000.0,51.0508,51.0508,51.0188,51.0508,11000.0
2012-11-21 13:30:00,63.76,63.81,63.76,63.8,23900.0,51.0508,51.0909,51.0508,51.0829,23900.0
2012-11-21 14:00:00,63.8,63.81,63.71,63.71,41300.0,51.0829,51.0909,51.0108,51.0108,41300.0
2012-11-21 14:30:00,63.76,63.77,63.74,63.75,10100.0,51.0508,51.0589,51.0348,51.0428,10100.0
2012-11-21 15:00:00,63.76,63.81,63.72,63.73,33500.0,51.0508,51.0909,51.0188,51.0268,33500.0
2012-11-21 15:30:00,63.73,63.8,63.72,63.78,57200.0,51.0268,51.0829,51.0188,51.0669,57200.0
2012-11-23 09:30:00,64.1,64.16,64.04,64.16,75300.0,51.3231,51.3711,51.275,51.3711,75300.0
2012-11-23 10:00:00,64.19,64.4,64.17,64.37,31600.0,51.3951,51.5633,51.3791,51.5393,31600.0
2012-11-23 10:30:00,64.39,64.39,64.3,64.37,12100.0,51.5553,51.5553,51.4832,51.5393,12100.0
2012-11-23 11:00:00,64.37,64.43,64.37,64.39,44700.0,51.5393,51.5873,51.5393,51.5553,44700.0
2012-11-23 11:30:00,64.4,64.42,64.34,64.34,31500.0,51.5633,51.5793,51.5152,51.5152,31500.0
2012-11-23 12:00:00,64.35,64.38,64.3,64.36,34700.0,51.5232,51.5473,51.4832,51.5313,34700.0
2012-11-23 12:30:00,64.37,64.68,64.37,64.65,37900.0,51.5393,51.7875,51.5393,51.7634,37900.0
2012-11-26 09:30:00,64.26,64.38,64.2,64.35,90300.0,51.4512,51.5473,51.4031,51.5232,90300.0
2012-11-26 10:00:00,64.36,64.42,64.31,64.35,21600.0,51.5313,51.5793,51.4912,51.5232,21600.0
2012-11-26 10:30:00,64.33,64.37,64.25,64.26,20700.0,51.5072,51.5393,51.4432,51.4512,20700.0
2012-11-26 11:00:00,64.27,64.28,64.12,64.18,35100.0,51.4592,51.4672,51.3391,51.3871,35100.0
2012-11-26 11:30:00,64.18,64.3,64.18,64.27,20200.0,51.3871,51.4832,51.3871,51.4592,20200.0
2012-11-26 12:00:00,64.3,64.34,64.28,64.29,13900.0,51.4832,51.5152,51.4672,51.4752,13900.0
2012-11-26 12:30:00,64.29,64.43,64.23,64.42,107600.0,51.4752,51.5873,51.4272,51.5793,107600.0
2012-11-26 13:00:00,64.41,64.48,64.37,64.42,39600.0,51.5713,51.6273,51.5393,51.5793,39600.0
2012-11-26 13:30:00,64.43,64.47,64.37,64.42,65200.0,51.5873,51.6193,51.5393,51.5793,65200.0
2012-11-26 14:00:00,64.4,64.46,64.38,64.38,42700.0,51.5633,51.6113,51.5473,51.5473,42700.0
2012-11-26 14:30:00,64.39,64.54,64.39,64.5,41900.0,51.5553,51.6754,51.5553,51.6433,41900.0
2012-11-26 15:00:00,64.49,64.52,64.44,64.49,49400.0,51.6353,51.6594,51.5953,51.6353,49400.0
2012-11-26 15:30:00,64.48,64.58,64.42,64.56,110100.0,51.6273,51.7074,51.5793,51.6914,110100.0
2012-11-27 09:30:00,64.47,64.68,64.43,64.65,45300.0,51.6193,51.7875,51.5873,51.7634,45300.0
2012-11-27 10:00:00,64.64,64.64,64.31,64.33,23100.0,51.7554,51.7554,51.4912,51.5072,23100.0
2012-11-27 10:30:00,64.33,64.44,64.31,64.39,52800.0,51.5072,51.5953,51.4912,51.5553,52800.0
2012-11-27 11:00:00,64.4,64.48,64.4,64.46,41200.0,51.5633,51.6273,51.5633,51.6113,41200.0
2012-11-27 11:30:00,64.44,64.66,64.43,64.65,31500.0,51.5953,51.7715,51.5873,51.7634,31500.0
2012-11-27 12:00:00,64.64,64.69,64.57,64.59,25500.0,51.7554,51.7955,51.6994,51.7154,25500.0
2012-11-27 12:30:00,64.58,64.64,64.53,64.59,28300.0,51.7074,51.7554,51.6674,51.7154,28300.0
2012-11-27 13:00:00,64.6,64.6,64.48,64.51,31600.0,51.7234,51.7234,51.6273,51.6514,31600.0
2012-11-27 13:30:00,64.52,64.57,64.48,64.52,23900.0,51.6594,51.6994,51.6273,51.6594,23900.0
2012-11-27 14:00:00,64.53,64.61,64.29,64.31,70600.0,51.6674,51.7314,51.4752,51.4912,70600.0
2012-11-27 14:30:00,64.31,64.38,64.21,64.38,51000.0,51.4912,51.5473,51.4111,51.5473,51000.0
2012-11-27 15:00:00,64.37,64.44,64.32,64.4,80000.0,51.5393,51.5953,51.4992,51.5633,80000.0
2012-11-27 15:30:00,64.42,64.43,64.16,64.23,97000.0,51.5793,51.5873,51.3711,51.4272,97000.0
2012-11-28 09:30:00,63.93,63.99,63.78,63.83,22500.0,51.187,51.235,51.0669,51.1069,22500.0
2012-11-28 10:00:00,63.79,63.93,63.56,63.85,80400.0,51.0749,51.187,50.8907,51.1229,80400.0
2012-11-28 10:30:00,63.85,64.16,63.85,64.1,43100.0,51.1229,51.3711,51.1229,51.3231,43100.0
2012-11-28 11:00:00,64.09,64.29,64.06,64.25,29100.0,51.3151,51.4752,51.291,51.4432,29100.0
2012-11-28 11:30:00,64.25,64.25,64.14,64.18,14200.0,51.4432,51.4432,51.3551,51.3871,14200.0
2012-11-28 12:00:00,64.18,64.43,64.02,64.41,56500.0,51.3871,51.5873,51.259,51.5713,56500.0
2012-11-28 12:30:00,64.42,64.55,64.42,64.51,41600.0,51.5793,51.6834,51.5793,51.6514,41600.0
2012-11-28 13:00:00,64.48,64.5,64.36,64.43,376400.0,51.6273,51.6433,51.5313,51.5873,376400.0
2012-11-28 13:30:00,64.43,64.57,64.42,64.51,71600.0,51.5873,51.6994,51.5793,51.6514,71600.0
2012-11-28 14:00:00,64.49,64.53,64.39,64.4,56800.0,51.6353,51.6674,51.5553,51.5633,56800.0
2012-11-28 14:30:00,64.4,64.53,64.39,64.5,34100.0,51.5633,51.6674,51.5553,51.6433,34100.0
2012-11-28 15:00:00,64.5,64.63,64.48,64.61,42200.0,51.6433,51.7474,51.6273,51.7314,42200.0
2012-11-28 15:30:00,64.65,64.77,64.65,64.73,64000.0,51.7634,51.8595,51.7634,51.8275,64000.0
2012-11-29 09:30:00,65.02,65.2,65.0,65.17,100700.0,52.0597,52.2038,52.0437,52.1798,100700.0
2012-11-29 10:00:00,65.17,65.24,64.88,65.04,1964600.0,52.1798,52.2358,51.9476,52.0757,1964600.0
2012-11-29 10:30:00,65.03,65.13,64.97,65.08,65100.0,52.0677,52.1478,52.0197,52.1077,65100.0
2012-11-29 11:00:00,65.08,65.15,65.04,65.06,36900.0,52.1077,52.1638,52.0757,52.0917,36900.0
2012-11-29 11:30:00,65.08,65.1,64.71,64.87,640800.0,52.1077,52.1237,51.8115,51.9396,640800.0
2012-11-29 12:00:00,64.88,65.05,64.78,65.01,497000.0,51.9476,52.0837,51.8675,52.0517,497000.0
2012-11-29 12:30:00,65.02,65.04,64.96,64.98,68800.0,52.0597,52.0757,52.0117,52.0277,68800.0
2012-11-29 13:00:00,65.0,65.04,64.95,65.04,41700.0,52.0437,52.0757,52.0036,52.0757,41700.0
2012-11-29 13:30:00,65.05,65.16,65.05,65.1,131100.0,52.0837,52.1718,52.0837,52.1237,131100.0
2012-11-29 14:00:00,65.1,65.12,65.06,65.07,62200.0,52.1237,52.1398,52.0917,52.0997,62200.0
2012-11-29 14:30:00,65.08,65.16,65.08,65.11,59500.0,52.1077,52.1718,52.1077,52.1318,59500.0
2012-11-29 15:00:00,65.09,65.1,64.91,64.97,71000.0,52.1157,52.1237,51.9716,52.0197,71000.0
2012-11-29 15:30:00,64.96,65.11,64.95,65.04,135200.0,52.0117,52.1318,52.0036,52.0757,135200.0
2012-11-30 09:30:00,65.03,65.06,64.93,65.02,21100.0,52.0677,52.0917,51.9876,52.0597,21100.0
2012-11-30 10:00:00,65.03,65.1,64.95,65.06,41400.0,52.0677,52.1237,52.0036,52.0917,41400.0
2012-11-30 10:30:00,65.04,65.04,64.88,64.97,22900.0,52.0757,52.0757,51.9476,52.0197,22900.0
2012-11-30 11:00:00,64.98,65.01,64.86,64.9,35200.0,52.0277,52.0517,51.9316,51.9636,35200.0
2012-11-30 11:30:00,64.89,64.93,64.81,64.89,365500.0,51.9556,51.9876,51.8916,51.9556,365500.0
2012-11-30 12:00:00,64.89,64.94,64.87,64.93,59500.0,51.9556,51.9956,51.9396,51.9876,59500.0
2012-11-30 12:30:00,64.95,64.97,64.84,64.88,83500.0,52.0036,52.0197,51.9156,51.9476,83500.0
2012-11-30 13:00:00,64.89,65.0,64.88,64.98,25600.0,51.9556,52.0437,51.9476,52.0277,25600.0
2012-11-30 13:30:00,64.98,64.99,64.92,64.96,24100.0,52.0277,52.0357,51.9796,52.0117,24100.0
2012-11-30 14:00:00,64.96,65.03,64.95,65.01,29500.0,52.0117,52.0677,52.0036,52.0517,29500.0
2012-11-30 14:30:00,65.01,65.01,64.86,64.87,33300.0,52.0517,52.0517,51.9316,51.9396,33300.0
2012-11-30 15:00:00,64.86,64.96,64.83,64.89,37000.0,51.9316,52.0117,51.9076,51.9556,37000.0
2012-11-30 15:30:00,64.91,65.16,64.91,64.98,178500.0,51.9716,52.1718,51.9716,52.0277,178500.0
2012-12-03 09:30:00,65.35,65.4,65.24,65.28,175000.0,52.3239,52.3639,52.2358,52.2679,175000.0
2012-12-03 10:00:00,65.26,65.26,65.09,65.12,103600.0,52.2519,52.2519,52.1157,52.1398,103600.0
2012-12-03 10:30:00,65.11,65.13,64.94,64.98,46300.0,52.1318,52.1478,51.9956,52.0277,46300.0
2012-12-03 11:00:00,64.98,65.02,64.93,64.98,41700.0,52.0277,52.0597,51.9876,52.0277,41700.0
2012-12-03 11:30:00,64.97,65.1,64.93,65.1,42800.0,52.0197,52.1237,51.9876,52.1237,42800.0
2012-12-03 12:00:00,65.09,65.09,65.03,65.07,34300.0,52.1157,52.1157,52.0677,52.0997,34300.0
2012-12-03 12:30:00,65.07,65.09,64.97,64.98,19900.0,52.0997,52.1157,52.0197,52.0277,19900.0
2012-12-03 13:00:00,64.96,64.96,64.9,64.94,18700.0,52.0117,52.0117,51.9636,51.9956,18700.0
2012-12-03 13:30:00,64.94,64.94,64.79,64.86,29200.0,51.9956,51.9956,51.8755,51.9316,29200.0
2012-12-03 14:00:00,64.85,64.92,64.83,64.86,33400.0,51.9236,51.9796,51.9076,51.9316,33400.0
2012-12-03 14:30:00,64.85,64.87,64.77,64.82,45400.0,51.9236,51.9396,51.8595,51.8996,45400.0
2012-12-03 15:00:00,64.83,64.94,64.67,64.75,61300.0,51.9076,51.9956,51.7795,51.8435,61300.0
2012-12-03 15:30:00,64.76,64.88,64.68,64.72,95000.0,51.8515,51.9476,51.7875,51.8195,95000.0
2012-12-04 09:30:00,64.63,64.81,64.6,64.73,48500.0,51.7474,51.8916,51.7234,51.8275,48500.0
2012-12-04 10:00:00,64.71,64.87,64.65,64.68,61100.0,51.8115,51.9396,51.7634,51.7875,61100.0
2012-12-04 10:30:00,64.68,64.68,64.6,64.65,92300.0,51.7875,51.7875,51.7234,51.7634,92300.0
2012-12-04 11:00:00,64.63,64.65,64.51,64.51,40100.0,51.7474,51.7634,51.6514,51.6514,40100.0
2012-12-04 11:30:00,64.53,64.71,64.51,64.66,124400.0,51.6674,51.8115,51.6514,51.7715,124400.0
2012-12-04 12:00:00,64.67,64.67,64.47,64.58,91300.0,51.7795,51.7795,51.6193,51.7074,91300.0
2012-12-04 12:30:00,64.61,64.64,64.52,64.54,87500.0,51.7314,51.7554,51.6594,51.6754,87500.0
2012-12-04 13:00:00,64.53,64.58,64.44,64.57,77700.0,51.6674,51.7074,51.5953,51.6994,77700.0
2012-12-04 13:30:00,64.56,64.69,64.51,64.63,100500.0,51.6914,51.7955,51.6514,51.7474,100500.0
2012-12-04 14:00:00,64.66,64.69,64.58,64.58,118700.0,51.7715,51.7955,51.7074,51.7074,118700.0
2012-12-04 14:30:00,64.57,64.65,64.54,64.58,110500.0,51.6994,51.7634,51.6754,51.7074,110500.0
2012-12-04 15:00:00,64.59,64.73,64.59,64.69,93400.0,51.7154,51.8275,51.7154,51.7955,93400.0
2012-12-04 15:30:00,64.68,64.68,64.56,64.57,121400.0,51.7875,51.7875,51.6914,51.6994,121400.0
2012-12-05 09:30:00,64.61,64.73,64.52,64.52,74600.0,51.7314,51.8275,51.6594,51.6594,74600.0
2012-12-05 10:00:00,64.53,64.64,64.43,64.44,127300.0,51.6674,51.7554,51.5873,51.5953,127300.0
2012-12-05 10:30:00,64.43,64.48,64.14,64.25,113900.0,51.5873,51.6273,51.3551,51.4432,113900.0
2012-12-05 11:00:00,64.25,64.48,64.2,64.43,136500.0,51.4432,51.6273,51.4031,51.5873,136500.0
2012-12-05 11:30:00,64.45,64.77,64.45,64.75,191100.0,51.6033,51.8595,51.6033,51.8435,191100.0
2012-12-05 12:00:00,64.74,64.92,64.74,64.77,64100.0,51.8355,51.9796,51.8355,51.8595,64100.0
2012-12-05 12:30:00,64.77,64.97,64.77,64.89,62000.0,51.8595,52.0197,51.8595,51.9556,62000.0
2012-12-05 13:00:00,64.9,64.92,64.81,64.82,35900.0,51.9636,51.9796,51.8916,51.8996,35900.0
2012-12-05 13:30:00,64.81,64.86,64.76,64.76,33700.0,51.8916,51.9316,51.8515,51.8515,33700.0
2012-12-05 14:00:00,64.76,64.9,64.76,64.8,24000.0,51.8515,51.9636,51.8515,51.8835,24000.0
2012-12-05 14:30:00,64.8,64.87,64.76,64.78,123200.0,51.8835,51.9396,51.8515,51.8675,123200.0
2012-12-05 15:00:00,64.78,64.94,64.78,64.86,180600.0,51.8675,51.9956,51.8675,51.9316,180600.0
2012-12-05 15:30:00,64.84,64.86,64.53,64.62,207900.0,51.9156,51.9316,51.6674,51.7394,207900.0
2012-12-06 09:30:00,64.53,64.7,64.46,64.6,67200.0,51.6674,51.8035,51.6113,51.7234,67200.0
2012-12-06 10:00:00,64.61,64.65,64.48,64.59,44700.0,51.7314,51.7634,51.6273,51.7154,44700.0
2012-12-06 10:30:00,64.58,64.83,64.57,64.79,225300.0,51.7074,51.9076,51.6994,51.8755,225300.0
2012-12-06 11:00:00,64.79,64.83,64.74,64.81,29600.0,51.8755,51.9076,51.8355,51.8916,29600.0
2012-12-06 11:30:00,64.82,64.88,64.78,64.79,66700.0,51.8996,51.9476,51.8675,51.8755,66700.0
2012-12-06 12:00:00,64.81,64.82,64.68,64.68,48300.0,51.8916,51.8996,51.7875,51.7875,48300.0
2012-12-06 12:30:00,64.66,64.72,64.64,64.64,162400.0,51.7715,51.8195,51.7554,51.7554,162400.0
2012-12-06 13:00:00,64.63,64.78,64.62,64.73,93400.0,51.7474,51.8675,51.7394,51.8275,93400.0
2012-12-06 13:30:00,64.72,64.82,64.72,64.82,73400.0,51.8195,51.8996,51.8195,51.8996,73400.0
2012-12-06 14:00:00,64.81,64.81,64.73,64.8,41800.0,51.8916,51.8916,51.8275,51.8835,41800.0
2012-12-06 14:30:00,64.8,64.84,64.72,64.74,70900.0,51.8835,51.9156,51.8195,51.8355,70900.0
2012-12-06 15:00:00,64.75,64.78,64.67,64.71,67700.0,51.8435,51.8675,51.7795,51.8115,67700.0
2012-12-06 15:30:00,64.69,64.88,64.69,64.85,143400.0,51.7955,51.9476,51.7955,51.9236,143400.0
2012-12-07 09:30:00,65.11,65.17,64.89,64.9,69100.0,52.1318,52.1798,51.9556,51.9636,69100.0
2012-12-07 10:00:00,64.91,65.05,64.89,64.91,47500.0,51.9716,52.0837,51.9556,51.9716,47500.0
2012-12-07 10:30:00,64.91,64.91,64.77,64.8,98200.0,51.9716,51.9716,51.8595,51.8835,98200.0
2012-12-07 11:00:00,64.81,64.87,64.68,64.85,100600.0,51.8916,51.9396,51.7875,51.9236,100600.0
2012-12-07 11:30:00,64.85,64.9,64.75,64.76,55500.0,51.9236,51.9636,51.8435,51.8515,55500.0
2012-12-07 12:00:00,64.77,64.89,64.75,64.84,88300.0,51.8595,51.9556,51.8435,51.9156,88300.0
2012-12-07 12:30:00,64.83,64.87,64.79,64.86,51000.0,51.9076,51.9396,51.8755,51.9316,51000.0
2012-12-07 13:00:00,64.86,64.93,64.85,64.9,40700.0,51.9316,51.9876,51.9236,51.9636,40700.0
2012-12-07 13:30:00,64.9,64.91,64.84,64.88,28200.0,51.9636,51.9716,51.9156,51.9476,28200.0
2012-12-07 14:00:00,64.87,64.94,64.84,64.92,40900.0,51.9396,51.9956,51.9156,51.9796,40900.0
2012-12-07 14:30:00,64.92,65.0,64.92,64.94,96600.0,51.9796,52.0437,51.9796,51.9956,96600.0
2012-12-07 15:00:00,64.93,64.97,64.85,64.89,64000.0,51.9876,52.0197,51.9236,51.9556,64000.0
2012-12-07 15:30:00,64.9,65.02,64.9,65.0,93900.0,51.9636,52.0597,51.9636,52.0437,93900.0
2012-12-10 09:30:00,64.89,65.07,64.89,65.03,196300.0,51.9556,52.0997,51.9556,52.0677,196300.0
2012-12-10 10:00:00,65.03,65.09,64.97,65.0,33500.0,52.0677,52.1157,52.0197,52.0437,33500.0
2012-12-10 10:30:00,65.02,65.19,65.02,65.19,404700.0,52.0597,52.1958,52.0597,52.1958,404700.0
2012-12-10 11:00:00,65.2,65.2,65.11,65.12,19800.0,52.2038,52.2038,52.1318,52.1398,19800.0
2012-12-10 11:30:00,65.13,65.15,65.07,65.1,30300.0,52.1478,52.1638,52.0997,52.1237,30300.0
2012-12-10 12:00:00,65.1,65.15,65.09,65.1,21600.0,52.1237,52.1638,52.1157,52.1237,21600.0
2012-12-10 12:30:00,65.1,65.13,65.05,65.09,19900.0,52.1237,52.1478,52.0837,52.1157,19900.0
2012-12-10 13:00:00,65.08,65.08,65.02,65.03,17600.0,52.1077,52.1077,52.0597,52.0677,17600.0
2012-12-10 13:30:00,65.02,65.06,65.0,65.01,13800.0,52.0597,52.0917,52.0437,52.0517,13800.0
2012-12-10 14:00:00,65.01,65.04,65.01,65.02,9700.0,52.0517,52.0757,52.0517,52.0597,9700.0
2012-12-10 14:30:00,65.01,65.05,64.91,65.05,32400.0,52.0517,52.0837,51.9716,52.0837,32400.0
2012-12-10 15:00:00,65.03,65.06,64.99,65.04,27100.0,52.0677,52.0917,52.0357,52.0757,27100.0
2012-12-10 15:30:00,65.06,65.08,64.98,64.99,76300.0,52.0917,52.1077,52.0277,52.0357,76300.0
2012-12-11 09:30:00,65.29,65.47,65.25,65.46,93700.0,52.2759,52.42,52.2438,52.412,93700.0
2012-12-11 10:00:00,65.47,65.59,65.47,65.57,70200.0,52.42,52.5161,52.42,52.5001,70200.0
2012-12-11 10:30:00,65.6,65.67,65.57,65.6,28700.0,52.5241,52.5801,52.5001,52.5241,28700.0
2012-12-11 11:00:00,65.61,65.82,65.59,65.74,136400.0,52.5321,52.7002,52.5161,52.6362,136400.0
2012-12-11 11:30:00,65.75,65.75,65.67,65.67,76400.0,52.6442,52.6442,52.5801,52.5801,76400.0
2012-12-11 12:00:00,65.66,65.74,65.55,65.71,120700.0,52.5721,52.6362,52.4841,52.6122,120700.0
2012-12-11 12:30:00,65.71,65.72,65.65,65.66,77500.0,52.6122,52.6202,52.5641,52.5721,77500.0
2012-12-11 13:00:00,65.66,65.68,65.61,65.64,67000.0,52.5721,52.5881,52.5321,52.5561,67000.0
2012-12-11 13:30:00,65.65,65.67,65.64,65.64,40700.0,52.5641,52.5801,52.5561,52.5561,40700.0
2012-12-11 14:00:00,65.64,65.67,65.62,65.63,42800.0,52.5561,52.5801,52.5401,52.5481,42800.0
2012-12-11 14:30:00,65.63,65.63,65.47,65.47,252100.0,52.5481,52.5481,52.42,52.42,252100.0
2012-12-11 15:00:00,65.49,65.49,65.29,65.39,67300.0,52.436,52.436,52.2759,52.3559,67300.0
2012-12-11 15:30:00,65.43,65.52,65.41,65.48,88000.0,52.388,52.46,52.372,52.428,88000.0
2012-12-12 09:30:00,65.75,65.79,65.63,65.66,231400.0,52.6442,52.6762,52.5481,52.5721,231400.0
2012-12-12 10:00:00,65.65,65.65,65.56,65.62,24700.0,52.5641,52.5641,52.4921,52.5401,24700.0
2012-12-12 10:30:00,65.62,65.62,65.5,65.55,55500.0,52.5401,52.5401,52.444,52.4841,55500.0
2012-12-12 11:00:00,65.56,65.64,65.51,65.61,121500.0,52.4921,52.5561,52.452,52.5321,121500.0
2012-12-12 11:30:00,65.62,65.64,65.52,65.52,151800.0,52.5401,52.5561,52.46,52.46,151800.0
2012-12-12 12:00:00,65.52,65.6,65.52,65.6,58700.0,52.46,52.5241,52.46,52.5241,58700.0
2012-12-12 12:30:00,65.61,65.94,65.51,65.9,132900.0,52.5321,52.7963,52.452,52.7643,132900.0
2012-12-12 13:00:00,65.89,65.96,65.8,65.93,94400.0,52.7563,52.8123,52.6842,52.7883,94400.0
2012-12-12 13:30:00,65.93,65.97,65.85,65.86,61700.0,52.7883,52.8203,52.7243,52.7323,61700.0
2012-12-12 14:00:00,65.87,65.9,65.73,65.77,211500.0,52.7403,52.7643,52.6282,52.6602,211500.0
2012-12-12 14:30:00,65.76,65.81,65.71,65.73,42000.0,52.6522,52.6922,52.6122,52.6282,42000.0
2012-12-12 15:00:00,65.73,65.73,65.47,65.49,75300.0,52.6282,52.6282,52.42,52.436,75300.0
2012-12-12 15:30:00,65.52,65.56,65.41,65.5,74800.0,52.46,52.4921,52.372,52.444,74800.0
2012-12-13 09:30:00,65.45,65.56,65.37,65.47,45800.0,52.404,52.4921,52.3399,52.42,45800.0
2012-12-13 10:00:00,65.45,65.61,65.45,65.55,36700.0,52.404,52.5321,52.404,52.4841,36700.0
2012-12-13 10:30:00,65.54,65.56,65.43,65.44,25500.0,52.476,52.4921,52.388,52.396,25500.0
2012-12-13 11:00:00,65.44,65.45,65.23,65.3,346000.0,52.396,52.404,52.2278,52.2839,346000.0
2012-12-13 11:30:00,65.3,65.38,65.25,65.31,40100.0,52.2839,52.3479,52.2438,52.2919,40100.0
2012-12-13 12:00:00,65.32,65.32,65.11,65.12,38200.0,52.2999,52.2999,52.1318,52.1398,38200.0
2012-12-13 12:30:00,65.12,65.15,65.05,65.11,39900.0,52.1398,52.1638,52.0837,52.1318,39900.0
2012-12-13 13:00:00,65.1,65.13,65.01,65.12,72500.0,52.1237,52.1478,52.0517,52.1398,72500.0
2012-12-13 13:30:00,65.12,65.12,64.98,65.06,28000.0,52.1398,52.1398,52.0277,52.0917,28000.0
2012-12-13 14:00:00,65.08,65.08,64.91,65.03,39700.0,52.1077,52.1077,51.9716,52.0677,39700.0
2012-12-13 14:30:00,65.03,65.06,65.0,65.03,19600.0,52.0677,52.0917,52.0437,52.0677,19600.0
2012-12-13 15:00:00,65.03,65.04,64.94,64.98,30000.0,52.0677,52.0757,51.9956,52.0277,30000.0
2012-12-13 15:30:00,64.99,65.23,64.99,65.09,117000.0,52.0357,52.2278,52.0357,52.1157,117000.0
2012-12-14 09:30:00,64.87,64.94,64.75,64.77,153300.0,51.9396,51.9956,51.8435,51.8595,153300.0
2012-12-14 10:00:00,64.77,64.88,64.76,64.82,269100.0,51.8595,51.9476,51.8515,51.8996,269100.0
2012-12-14 10:30:00,64.83,64.91,64.77,64.83,265100.0,51.9076,51.9716,51.8595,51.9076,265100.0
2012-12-14 11:00:00,64.83,64.85,64.76,64.77,163500.0,51.9076,51.9236,51.8515,51.8595,163500.0
2012-12-14 11:30:00,64.78,64.79,64.66,64.75,103400.0,51.8675,51.8755,51.7715,51.8435,103400.0
2012-12-14 12:00:00,64.76,64.87,64.76,64.86,126800.0,51.8515,51.9396,51.8515,51.9316,126800.0
2012-12-14 12:30:00,64.86,64.87,64.79,64.81,94500.0,51.9316,51.9396,51.8755,51.8916,94500.0
2012-12-14 13:00:00,64.82,64.83,64.76,64.79,93800.0,51.8996,51.9076,51.8515,51.8755,93800.0
2012-12-14 13:30:00,64.79,64.86,64.77,64.85,96600.0,51.8755,51.9316,51.8595,51.9236,96600.0
2012-12-14 14:00:00,64.85,64.87,64.8,64.8,123600.0,51.9236,51.9396,51.8835,51.8835,123600.0
2012-12-14 14:30:00,64.78,64.79,64.64,64.65,103000.0,51.8675,51.8755,51.7554,51.7634,103000.0
2012-12-14 15:00:00,64.65,64.69,64.58,64.66,148700.0,51.7634,51.7955,51.7074,51.7715,148700.0
2012-12-14 15:30:00,64.66,64.78,64.62,64.71,224300.0,51.7715,51.8675,51.7394,51.8115,224300.0
2012-12-17 09:30:00,64.88,65.13,64.87,65.11,98000.0,51.9476,52.1478,51.9396,52.1318,98000.0
2012-12-17 10:00:00,65.11,65.15,64.96,64.99,109800.0,52.1318,52.1638,52.0117,52.0357,109800.0
2012-12-17 10:30:00,65.0,65.08,65.0,65.04,114900.0,52.0437,52.1077,52.0437,52.0757,114900.0
2012-12-17 11:00:00,65.04,65.19,65.04,65.11,87000.0,52.0757,52.1958,52.0757,52.1318,87000.0
2012-12-17 11:30:00,65.11,65.32,65.11,65.26,214600.0,52.1318,52.2999,52.1318,52.2519,214600.0
2012-12-17 12:00:00,65.27,65.37,65.25,65.36,42400.0,52.2599,52.3399,52.2438,52.3319,42400.0
2012-12-17 12:30:00,65.35,65.37,65.3,65.3,109000.0,52.3239,52.3399,52.2839,52.2839,109000.0
2012-12-17 13:00:00,65.29,65.33,65.23,65.26,29900.0,52.2759,52.3079,52.2278,52.2519,29900.0
2012-12-17 13:30:00,65.23,65.23,65.12,65.14,49300.0,52.2278,52.2278,52.1398,52.1558,49300.0
2012-12-17 14:00:00,65.14,65.22,65.07,65.12,52600.0,52.1558,52.2198,52.0997,52.1398,52600.0
2012-12-17 14:30:00,65.11,65.19,65.11,65.19,45000.0,52.1318,52.1958,52.1318,52.1958,45000.0
2012-12-17 15:00:00,65.19,65.26,65.17,65.24,41000.0,52.1958,52.2519,52.1798,52.2358,41000.0
2012-12-17 15:30:00,65.24,65.49,65.24,65.48,175100.0,52.2358,52.436,52.2358,52.428,175100.0
2012-12-18 09:30:00,65.66,65.68,65.46,65.47,266700.0,52.5721,52.5881,52.412,52.42,266700.0
2012-12-18 10:00:00,65.47,65.68,65.44,65.67,128900.0,52.42,52.5881,52.396,52.5801,128900.0
2012-12-18 10:30:00,65.68,65.88,65.67,65.82,150400.0,52.5881,52.7483,52.5801,52.7002,150400.0
2012-12-18 11:00:00,65.83,66.03,65.83,65.94,43800.0,52.7082,52.8684,52.7082,52.7963,43800.0
2012-12-18 11:30:00,65.95,66.0,65.92,65.93,35800.0,52.8043,52.8444,52.7803,52.7883,35800.0
2012-12-18 12:00:00,65.92,66.02,65.9,66.01,80800.0,52.7803,52.8604,52.7643,52.8524,80800.0
2012-12-18 12:30:00,66.01,66.24,66.01,66.18,67100.0,52.8524,53.0365,52.8524,52.9885,67100.0
2012-12-18 13:00:00,66.17,66.19,66.06,66.08,650000.0,52.9805,52.9965,52.8924,52.9084,650000.0
2012-12-18 13:30:00,66.07,66.17,66.06,66.1,31200.0,52.9004,52.9805,52.8924,52.9244,31200.0
2012-12-18 14:00:00,66.09,66.16,65.98,65.98,46600.0,52.9164,52.9725,52.8283,52.8283,46600.0
2012-12-18 14:30:00,65.98,66.08,65.95,66.04,255800.0,52.8283,52.9084,52.8043,52.8764,255800.0
2012-12-18 15:00:00,66.03,66.11,66.0,66.0,208100.0,52.8684,52.9324,52.8444,52.8444,208100.0
2012-12-18 15:30:00,65.99,66.26,65.99,66.2,198100.0,52.8363,53.0525,52.8363,53.0045,198100.0
2012-12-19 09:30:00,65.82,65.82,65.63,65.63,277200.0,53.0706,53.0706,52.9174,52.9174,277200.0
2012-12-19 10:00:00,65.62,65.65,65.5,65.54,174600.0,52.9094,52.9336,52.8126,52.8449,174600.0
2012-12-19 10:30:00,65.52,65.64,65.52,65.61,47400.0,52.8288,52.9255,52.8288,52.9013,47400.0
2012-12-19 11:00:00,65.59,65.69,65.57,65.62,82900.0,52.8852,52.9658,52.8691,52.9094,82900.0
2012-12-19 11:30:00,65.61,65.67,65.59,65.61,51200.0,52.9013,52.9497,52.8852,52.9013,51200.0
2012-12-19 12:00:00,65.61,65.63,65.53,65.61,439900.0,52.9013,52.9174,52.8368,52.9013,439900.0
2012-12-19 12:30:00,65.6,65.68,65.56,65.59,58200.0,52.8933,52.9578,52.861,52.8852,58200.0
2012-12-19 13:00:00,65.59,65.61,65.52,65.58,53800.0,52.8852,52.9013,52.8288,52.8771,53800.0
2012-12-19 13:30:00,65.57,65.57,65.45,65.53,44000.0,52.8691,52.8691,52.7723,52.8368,44000.0
2012-12-19 14:00:00,65.52,65.52,65.37,65.45,150200.0,52.8288,52.8288,52.7078,52.7723,150200.0
2012-12-19 14:30:00,65.45,65.45,65.3,65.36,79200.0,52.7723,52.7723,52.6514,52.6997,79200.0
2012-12-19 15:00:00,65.38,65.41,65.33,65.4,52300.0,52.7159,52.7401,52.6756,52.732,52300.0
2012-12-19 15:30:00,65.39,65.5,65.2,65.2,140300.0,52.7239,52.8126,52.5707,52.5707,140300.0
2012-12-20 09:30:00,65.19,65.24,65.07,65.08,47700.0,52.5627,52.603,52.4659,52.474,47700.0
2012-12-20 10:00:00,65.11,65.37,65.1,65.25,158400.0,52.4982,52.7078,52.4901,52.6111,158400.0
2012-12-20 10:30:00,65.24,65.38,65.23,65.3,55200.0,52.603,52.7159,52.5949,52.6514,55200.0
2012-12-20 11:00:00,65.28,65.34,65.17,65.18,42700.0,52.6352,52.6836,52.5465,52.5546,42700.0
2012-12-20 11:30:00,65.17,65.28,65.15,65.25,34100.0,52.5465,52.6352,52.5304,52.6111,34100.0
2012-12-20 12:00:00,65.24,65.27,65.19,65.22,34700.0,52.603,52.6272,52.5627,52.5869,34700.0
2012-12-20 12:30:00,65.22,65.29,65.2,65.29,38600.0,52.5869,52.6433,52.5707,52.6433,38600.0
2012-12-20 13:00:00,65.28,65.32,65.19,65.31,42500.0,52.6352,52.6675,52.5627,52.6594,42500.0
2012-12-20 13:30:00,65.3,65.49,65.3,65.49,62700.0,52.6514,52.8046,52.6514,52.8046,62700.0
2012-12-20 14:00:00,65.47,65.5,65.38,65.43,78300.0,52.7884,52.8126,52.7159,52.7562,78300.0
2012-12-20 14:30:00,65.44,65.51,65.43,65.5,40600.0,52.7642,52.8207,52.7562,52.8126,40600.0
2012-12-20 15:00:00,65.46,65.46,65.35,65.38,82200.0,52.7804,52.7804,52.6917,52.7159,82200.0
2012-12-20 15:30:00,65.39,65.56,65.38,65.54,276400.0,52.7239,52.861,52.7159,52.8449,276400.0
2012-12-21 09:30:00,64.63,64.92,64.56,64.82,217300.0,52.1111,52.345,52.0547,52.2643,217300.0
2012-12-21 10:00:00,64.83,65.08,64.77,65.01,170900.0,52.2724,52.474,52.224,52.4175,170900.0
2012-12-21 10:30:00,65.01,65.04,64.84,64.85,80100.0,52.4175,52.4417,52.2805,52.2885,80100.0
2012-12-21 11:00:00,64.84,64.89,64.68,64.75,215000.0,52.2805,52.3208,52.1515,52.2079,215000.0
2012-12-21 11:30:00,64.74,64.74,64.53,64.7,197300.0,52.1998,52.1998,52.0305,52.1676,197300.0
2012-12-21 12:00:00,64.7,64.74,64.59,64.59,131300.0,52.1676,52.1998,52.0789,52.0789,131300.0
2012-12-21 12:30:00,64.59,64.7,64.54,64.68,117900.0,52.0789,52.1676,52.0386,52.1515,117900.0
2012-12-21 13:00:00,64.7,64.74,64.62,64.69,73200.0,52.1676,52.1998,52.1031,52.1595,73200.0
2012-12-21 13:30:00,64.71,64.87,64.67,64.82,100400.0,52.1756,52.3047,52.1434,52.2643,100400.0
2012-12-21 14:00:00,64.83,64.91,64.75,64.78,79900.0,52.2724,52.3369,52.2079,52.2321,79900.0
2012-12-21 14:30:00,64.77,64.87,64.77,64.81,47900.0,52.224,52.3047,52.224,52.2563,47900.0
2012-12-21 15:00:00,64.82,64.9,64.77,64.9,55500.0,52.2643,52.3288,52.224,52.3288,55500.0
2012-12-21 15:30:00,64.9,65.02,64.81,64.94,102400.0,52.3288,52.4256,52.2563,52.3611,102400.0
2012-12-24 09:30:00,64.83,64.83,64.7,64.75,148100.0,52.2724,52.2724,52.1676,52.2079,148100.0
2012-12-24 10:00:00,64.73,64.82,64.7,64.79,32700.0,52.1918,52.2643,52.1676,52.2402,32700.0
2012-12-24 10:30:00,64.82,64.84,64.7,64.7,37900.0,52.2643,52.2805,52.1676,52.1676,37900.0
2012-12-24 11:00:00,64.7,64.73,64.64,64.7,115800.0,52.1676,52.1918,52.1192,52.1676,115800.0
2012-12-24 11:30:00,64.7,64.73,64.69,64.72,49100.0,52.1676,52.1918,52.1595,52.1837,49100.0
2012-12-24 12:00:00,64.72,64.73,64.64,64.67,17600.0,52.1837,52.1918,52.1192,52.1434,17600.0
2012-12-24 12:30:00,64.67,64.75,64.67,64.72,44700.0,52.1434,52.2079,52.1434,52.1837,44700.0
2012-12-26 09:30:00,64.82,64.83,64.77,64.82,29500.0,52.2643,52.2724,52.224,52.2643,29500.0
2012-12-26 10:00:00,64.82,64.84,64.69,64.73,38200.0,52.2643,52.2805,52.1595,52.1918,38200.0
2012-12-26 10:30:00,64.72,64.73,64.6,64.6,33900.0,52.1837,52.1918,52.087,52.087,33900.0
2012-12-26 11:00:00,64.56,64.58,64.35,64.35,21900.0,52.0547,52.0708,51.8854,51.8854,21900.0
2012-12-26 11:30:00,64.33,64.43,64.26,64.42,47100.0,51.8693,51.9499,51.8128,51.9418,47100.0
2012-12-26 12:00:00,64.42,64.45,64.36,64.39,55400.0,51.9418,51.966,51.8934,51.9176,55400.0
2012-12-26 12:30:00,64.36,64.47,64.34,64.45,17700.0,51.8934,51.9821,51.8773,51.966,17700.0
2012-12-26 13:00:00,64.43,64.48,64.41,64.48,33700.0,51.9499,51.9902,51.9338,51.9902,33700.0
2012-12-26 13:30:00,64.48,64.49,64.43,64.46,30500.0,51.9902,51.9983,51.9499,51.9741,30500.0
2012-12-26 14:00:00,64.46,64.56,64.46,64.5,30400.0,51.9741,52.0547,51.9741,52.0063,30400.0
2012-12-26 14:30:00,64.49,64.67,64.46,64.67,61200.0,51.9983,52.1434,51.9741,52.1434,61200.0
2012-12-26 15:00:00,64.63,64.63,64.53,64.58,14900.0,52.1111,52.1111,52.0305,52.0708,14900.0
2012-12-26 15:30:00,64.58,64.58,64.48,64.5,49500.0,52.0708,52.0708,51.9902,52.0063,49500.0
2012-12-27 09:30:00,64.52,64.62,64.41,64.49,88300.0,52.0225,52.1031,51.9338,51.9983,88300.0
2012-12-27 10:00:00,64.44,64.44,63.95,64.02,109800.0,51.9579,51.9579,51.5629,51.6193,109800.0
2012-12-27 10:30:00,64.02,64.1,63.93,64.03,40500.0,51.6193,51.6838,51.5467,51.6274,40500.0
2012-12-27 11:00:00,64.06,64.11,63.89,63.99,69600.0,51.6516,51.6919,51.5145,51.5951,69600.0
2012-12-27 11:30:00,63.99,64.07,63.91,63.95,46200.0,51.5951,51.6596,51.5306,51.5629,46200.0
2012-12-27 12:00:00,63.95,63.95,63.78,63.83,59400.0,51.5629,51.5629,51.4258,51.4661,59400.0
2012-12-27 12:30:00,63.81,63.86,63.66,63.86,100500.0,51.45,51.4903,51.329,51.4903,100500.0
2012-12-27 13:00:00,63.86,63.96,63.75,63.77,41000.0,51.4903,51.5709,51.4016,51.4177,41000.0
2012-12-27 13:30:00,63.79,63.83,63.75,63.77,48600.0,51.4339,51.4661,51.4016,51.4177,48600.0
2012-12-27 14:00:00,63.8,63.83,63.72,63.74,26800.0,51.4419,51.4661,51.3774,51.3935,26800.0
2012-12-27 14:30:00,63.73,64.15,63.7,64.12,115900.0,51.3855,51.7241,51.3613,51.6999,115900.0
2012-12-27 15:00:00,64.13,64.36,64.07,64.29,116900.0,51.708,51.8934,51.6596,51.837,116900.0
2012-12-27 15:30:00,64.28,64.54,64.28,64.39,218000.0,51.8289,52.0386,51.8289,51.9176,218000.0
2012-12-28 09:30:00,63.93,64.09,63.9,63.99,85100.0,51.5467,51.6757,51.5225,51.5951,85100.0
2012-12-28 10:00:00,63.98,64.07,63.83,63.96,73800.0,51.5871,51.6596,51.4661,51.5709,73800.0
2012-12-28 10:30:00,63.98,64.29,63.96,64.12,170700.0,51.5871,51.837,51.5709,51.6999,170700.0
2012-12-28 11:00:00,64.12,64.17,64.04,64.05,46200.0,51.6999,51.7402,51.6354,51.6435,46200.0
2012-12-28 11:30:00,64.04,64.1,64.01,64.08,862600.0,51.6354,51.6838,51.6112,51.6677,862600.0
2012-12-28 12:00:00,64.08,64.16,64.05,64.14,109300.0,51.6677,51.7322,51.6435,51.7161,109300.0
2012-12-28 12:30:00,64.13,64.16,64.05,64.05,56100.0,51.708,51.7322,51.6435,51.6435,56100.0
2012-12-28 13:00:00,64.08,64.11,64.05,64.08,26500.0,51.6677,51.6919,51.6435,51.6677,26500.0
2012-12-28 13:30:00,64.07,64.11,64.0,64.02,26000.0,51.6596,51.6919,51.6032,51.6193,26000.0
2012-12-28 14:00:00,64.01,64.03,63.94,63.96,70800.0,51.6112,51.6274,51.5548,51.5709,70800.0
2012-12-28 14:30:00,63.96,63.99,63.91,63.95,61500.0,51.5709,51.5951,51.5306,51.5629,61500.0
2012-12-28 15:00:00,63.95,64.05,63.9,63.98,62900.0,51.5629,51.6435,51.5225,51.5871,62900.0
2012-12-28 15:30:00,63.99,64.03,63.6,63.64,284200.0,51.5951,51.6274,51.2807,51.3129,284200.0
2012-12-31 09:30:00,63.48,63.93,63.42,63.88,141800.0,51.1839,51.5467,51.1355,51.5064,141800.0
2012-12-31 10:00:00,63.89,63.96,63.75,63.84,161400.0,51.5145,51.5709,51.4016,51.4742,161400.0
2012-12-31 10:30:00,63.85,63.97,63.75,63.78,49600.0,51.4822,51.579,51.4016,51.4258,49600.0
2012-12-31 11:00:00,63.78,63.95,63.75,63.76,242200.0,51.4258,51.5629,51.4016,51.4097,242200.0
2012-12-31 11:30:00,63.78,63.86,63.76,63.8,242100.0,51.4258,51.4903,51.4097,51.4419,242100.0
2012-12-31 12:00:00,63.8,63.84,63.78,63.83,57500.0,51.4419,51.4742,51.4258,51.4661,57500.0
2012-12-31 12:30:00,63.85,64.29,63.84,64.05,166500.0,51.4822,51.837,51.4742,51.6435,166500.0
2012-12-31 13:00:00,64.08,64.22,63.91,64.11,179700.0,51.6677,51.7806,51.5306,51.6919,179700.0
2012-12-31 13:30:00,64.12,64.35,63.92,64.09,317100.0,51.6999,51.8854,51.5387,51.6757,317100.0
2012-12-31 14:00:00,64.08,64.23,64.01,64.22,104800.0,51.6677,51.7886,51.6112,51.7806,104800.0
2012-12-31 14:30:00,64.22,64.59,64.18,64.57,181600.0,51.7806,52.0789,51.7483,52.0628,181600.0
2012-12-31 15:00:00,64.55,64.67,64.28,64.32,298300.0,52.0466,52.1434,51.8289,51.8612,298300.0
2012-12-31 15:30:00,64.39,64.75,64.37,64.72,546800.0,51.9176,52.2079,51.9015,52.1837,546800.0
2013-01-02 09:30:00,66.02,66.21,65.93,66.14,270100.0,53.2319,53.3851,53.1593,53.3287,270100.0
2013-01-02 10:00:00,66.15,66.21,66.01,66.08,117500.0,53.3367,53.3851,53.2238,53.2803,117500.0
2013-01-02 10:30:00,66.07,66.08,65.92,65.97,100700.0,53.2722,53.2803,53.1513,53.1916,100700.0
2013-01-02 11:00:00,65.97,66.02,65.87,65.94,108700.0,53.1916,53.2319,53.111,53.1674,108700.0
2013-01-02 11:30:00,65.94,65.95,65.82,65.84,182700.0,53.1674,53.1755,53.0706,53.0868,182700.0
2013-01-02 12:00:00,65.84,65.97,65.81,65.9,178800.0,53.0868,53.1916,53.0626,53.1351,178800.0
2013-01-02 12:30:00,65.9,65.92,65.83,65.88,332200.0,53.1351,53.1513,53.0787,53.119,332200.0
2013-01-02 13:00:00,65.87,65.94,65.86,65.93,121400.0,53.111,53.1674,53.1029,53.1593,121400.0
2013-01-02 13:30:00,65.92,65.95,65.85,65.89,194600.0,53.1513,53.1755,53.0948,53.1271,194600.0
2013-01-02 14:00:00,65.9,66.01,65.87,65.98,151000.0,53.1351,53.2238,53.111,53.1997,151000.0
2013-01-02 14:30:00,65.98,65.99,65.89,65.97,155800.0,53.1997,53.2077,53.1271,53.1916,155800.0
2013-01-02 15:00:00,65.98,66.13,65.98,66.08,183500.0,53.1997,53.3206,53.1997,53.2803,183500.0
2013-01-02 15:30:00,66.09,66.43,66.07,66.43,421900.0,53.2883,53.5625,53.2722,53.5625,421900.0
2013-01-03 09:30:00,66.44,66.45,66.22,66.33,66300.0,53.5705,53.5786,53.3932,53.4819,66300.0
2013-01-03 10:00:00,66.33,66.4,66.31,66.35,60900.0,53.4819,53.5383,53.4657,53.498,60900.0
2013-01-03 10:30:00,66.36,66.42,66.31,66.35,90600.0,53.506,53.5544,53.4657,53.498,90600.0
2013-01-03 11:00:00,66.35,66.48,66.35,66.44,72300.0,53.498,53.6028,53.498,53.5705,72300.0
2013-01-03 11:30:00,66.44,66.5,66.43,66.44,57900.0,53.5705,53.6189,53.5625,53.5705,57900.0
2013-01-03 12:00:00,66.43,66.51,66.43,66.47,59200.0,53.5625,53.627,53.5625,53.5947,59200.0
2013-01-03 12:30:00,66.48,66.49,66.4,66.46,74100.0,53.6028,53.6109,53.5383,53.5867,74100.0
2013-01-03 13:00:00,66.46,66.5,66.41,66.5,72200.0,53.5867,53.6189,53.5464,53.6189,72200.0
2013-01-03 13:30:00,66.5,66.53,66.49,66.5,25400.0,53.6189,53.6431,53.6109,53.6189,25400.0
2013-01-03 14:00:00,66.49,66.49,66.26,66.3,151400.0,53.6109,53.6109,53.4254,53.4577,151400.0
2013-01-03 14:30:00,66.31,66.35,66.22,66.32,67500.0,53.4657,53.498,53.3932,53.4738,67500.0
2013-01-03 15:00:00,66.32,66.34,66.15,66.19,140100.0,53.4738,53.4899,53.3367,53.369,140100.0
2013-01-03 15:30:00,66.19,66.28,66.09,66.28,233300.0,53.369,53.4415,53.2883,53.4415,233300.0
2013-01-04 09:30:00,66.35,66.42,66.23,66.38,60900.0,53.498,53.5544,53.4012,53.5222,60900.0
2013-01-04 10:00:00,66.4,66.44,66.27,66.35,179000.0,53.5383,53.5705,53.4335,53.498,179000.0
2013-01-04 10:30:00,66.36,66.36,66.21,66.25,49000.0,53.506,53.506,53.3851,53.4174,49000.0
2013-01-04 11:00:00,66.25,66.35,66.25,66.31,49200.0,53.4174,53.498,53.4174,53.4657,49200.0
2013-01-04 11:30:00,66.32,66.44,66.31,66.37,50400.0,53.4738,53.5705,53.4657,53.5141,50400.0
2013-01-04 12:00:00,66.38,66.41,66.38,66.4,25700.0,53.5222,53.5464,53.5222,53.5383,25700.0
2013-01-04 12:30:00,66.42,66.43,66.37,66.37,20800.0,53.5544,53.5625,53.5141,53.5141,20800.0
2013-01-04 13:00:00,66.37,66.4,66.36,66.4,197900.0,53.5141,53.5383,53.506,53.5383,197900.0
2013-01-04 13:30:00,66.41,66.44,66.37,66.4,32200.0,53.5464,53.5705,53.5141,53.5383,32200.0
2013-01-04 14:00:00,66.42,66.44,66.39,66.43,54300.0,53.5544,53.5705,53.5302,53.5625,54300.0
2013-01-04 14:30:00,66.44,66.45,66.39,66.45,143400.0,53.5705,53.5786,53.5302,53.5786,143400.0
2013-01-04 15:00:00,66.46,66.6,66.43,66.59,89900.0,53.5867,53.6996,53.5625,53.6915,89900.0
2013-01-04 15:30:00,66.59,66.6,66.47,66.49,150600.0,53.6915,53.6996,53.5947,53.6109,150600.0
2013-01-07 09:30:00,66.26,66.26,66.15,66.23,96500.0,53.4254,53.4254,53.3367,53.4012,96500.0
2013-01-07 10:00:00,66.22,66.32,66.22,66.31,39500.0,53.3932,53.4738,53.3932,53.4657,39500.0
2013-01-07 10:30:00,66.31,66.35,66.28,66.28,45200.0,53.4657,53.498,53.4415,53.4415,45200.0
2013-01-07 11:00:00,66.27,66.33,66.27,66.31,34600.0,53.4335,53.4819,53.4335,53.4657,34600.0
2013-01-07 11:30:00,66.31,66.33,66.16,66.17,48100.0,53.4657,53.4819,53.3448,53.3528,48100.0
2013-01-07 12:00:00,66.16,66.18,66.1,66.14,29900.0,53.3448,53.3609,53.2964,53.3287,29900.0
2013-01-07 12:30:00,66.13,66.19,66.13,66.15,32100.0,53.3206,53.369,53.3206,53.3367,32100.0
2013-01-07 13:00:00,66.16,66.23,66.16,66.22,20300.0,53.3448,53.4012,53.3448,53.3932,20300.0
2013-01-07 13:30:00,66.21,66.21,66.12,66.16,32900.0,53.3851,53.3851,53.3125,53.3448,32900.0
2013-01-07 14:00:00,66.16,66.25,66.16,66.25,47300.0,53.3448,53.4174,53.3448,53.4174,47300.0
2013-01-07 14:30:00,66.25,66.29,66.24,66.28,35000.0,53.4174,53.4496,53.4093,53.4415,35000.0
2013-01-07 15:00:00,66.28,66.4,66.25,66.39,38000.0,53.4415,53.5383,53.4174,53.5302,38000.0
2013-01-07 15:30:00,66.38,66.4,66.31,66.33,85200.0,53.5222,53.5383,53.4657,53.4819,85200.0
2013-01-08 09:30:00,66.23,66.36,66.17,66.19,67100.0,53.4012,53.506,53.3528,53.369,67100.0
2013-01-08 10:00:00,66.18,66.21,66.06,66.13,49300.0,53.3609,53.3851,53.2642,53.3206,49300.0
2013-01-08 10:30:00,66.12,66.14,66.01,66.03,49500.0,53.3125,53.3287,53.2238,53.24,49500.0
2013-01-08 11:00:00,66.03,66.06,65.95,66.0,43900.0,53.24,53.2642,53.1755,53.2158,43900.0
2013-01-08 11:30:00,66.01,66.09,66.0,66.09,28800.0,53.2238,53.2883,53.2158,53.2883,28800.0
2013-01-08 12:00:00,66.09,66.12,66.06,66.06,64400.0,53.2883,53.3125,53.2642,53.2642,64400.0
2013-01-08 12:30:00,66.07,66.07,65.99,65.99,28000.0,53.2722,53.2722,53.2077,53.2077,28000.0
2013-01-08 13:00:00,66.01,66.11,66.01,66.11,25400.0,53.2238,53.3045,53.2238,53.3045,25400.0
2013-01-08 13:30:00,66.11,66.15,66.08,66.12,25600.0,53.3045,53.3367,53.2803,53.3125,25600.0
2013-01-08 14:00:00,66.13,66.18,66.1,66.11,18800.0,53.3206,53.3609,53.2964,53.3045,18800.0
2013-01-08 14:30:00,66.13,66.14,66.05,66.09,21100.0,53.3206,53.3287,53.2561,53.2883,21100.0
2013-01-08 15:00:00,66.09,66.23,66.09,66.2,33000.0,53.2883,53.4012,53.2883,53.377,33000.0
2013-01-08 15:30:00,66.21,66.22,66.07,66.19,122300.0,53.3851,53.3932,53.2722,53.369,122300.0
2013-01-09 09:30:00,66.36,66.48,66.31,66.46,58700.0,53.506,53.6028,53.4657,53.5867,58700.0
2013-01-09 10:00:00,66.47,66.51,66.42,66.5,44900.0,53.5947,53.627,53.5544,53.6189,44900.0
2013-01-09 10:30:00,66.49,66.49,66.37,66.41,84200.0,53.6109,53.6109,53.5141,53.5464,84200.0
2013-01-09 11:00:00,66.42,66.43,66.37,66.39,36700.0,53.5544,53.5625,53.5141,53.5302,36700.0
2013-01-09 11:30:00,66.43,66.46,66.36,66.39,37400.0,53.5625,53.5867,53.506,53.5302,37400.0
2013-01-09 12:00:00,66.39,66.43,66.36,66.37,41800.0,53.5302,53.5625,53.506,53.5141,41800.0
2013-01-09 12:30:00,66.37,66.39,66.23,66.3,57700.0,53.5141,53.5302,53.4012,53.4577,57700.0
2013-01-09 13:00:00,66.3,66.31,66.24,66.3,46800.0,53.4577,53.4657,53.4093,53.4577,46800.0
2013-01-09 13:30:00,66.31,66.35,66.28,66.29,42400.0,53.4657,53.498,53.4415,53.4496,42400.0
2013-01-09 14:00:00,66.29,66.35,66.28,66.31,32400.0,53.4496,53.498,53.4415,53.4657,32400.0
2013-01-09 14:30:00,66.32,66.33,66.2,66.21,27900.0,53.4738,53.4819,53.377,53.3851,27900.0
2013-01-09 15:00:00,66.19,66.28,66.18,66.27,59300.0,53.369,53.4415,53.3609,53.4335,59300.0
2013-01-09 15:30:00,66.27,66.32,66.2,66.3,70700.0,53.4335,53.4738,53.377,53.4577,70700.0
2013-01-10 09:30:00,66.74,66.75,66.57,66.67,38500.0,53.8124,53.8205,53.6754,53.756,38500.0
2013-01-10 10:00:00,66.69,66.71,66.59,66.59,69000.0,53.7721,53.7882,53.6915,53.6915,69000.0
2013-01-10 10:30:00,66.59,66.6,66.42,66.42,99400.0,53.6915,53.6996,53.5544,53.5544,99400.0
2013-01-10 11:00:00,66.42,66.47,66.34,66.45,67200.0,53.5544,53.5947,53.4899,53.5786,67200.0
2013-01-10 11:30:00,66.45,66.49,66.44,66.47,31600.0,53.5786,53.6109,53.5705,53.5947,31600.0
2013-01-10 12:00:00,66.49,66.52,66.45,66.51,61000.0,53.6109,53.6351,53.5786,53.627,61000.0
2013-01-10 12:30:00,66.52,66.59,66.49,66.59,334100.0,53.6351,53.6915,53.6109,53.6915,334100.0
2013-01-10 13:00:00,66.6,66.6,66.53,66.57,21500.0,53.6996,53.6996,53.6431,53.6754,21500.0
2013-01-10 13:30:00,66.56,66.61,66.53,66.61,36500.0,53.6673,53.7076,53.6431,53.7076,36500.0
2013-01-10 14:00:00,66.59,66.62,66.53,66.54,48000.0,53.6915,53.7157,53.6431,53.6512,48000.0
2013-01-10 14:30:00,66.55,66.76,66.55,66.74,51000.0,53.6592,53.8286,53.6592,53.8124,51000.0
2013-01-10 15:00:00,66.74,66.82,66.74,66.8,197600.0,53.8124,53.8769,53.8124,53.8608,197600.0
2013-01-10 15:30:00,66.8,66.86,66.77,66.85,197500.0,53.8608,53.9092,53.8366,53.9011,197500.0
2013-01-11 09:30:00,66.81,66.87,66.69,66.71,69700.0,53.8689,53.9173,53.7721,53.7882,69700.0
2013-01-11 10:00:00,66.7,66.73,66.68,66.68,82400.0,53.7802,53.8044,53.7641,53.7641,82400.0
2013-01-11 10:30:00,66.7,66.78,66.69,66.76,46400.0,53.7802,53.8447,53.7721,53.8286,46400.0
2013-01-11 11:00:00,66.77,66.82,66.73,66.74,38600.0,53.8366,53.8769,53.8044,53.8124,38600.0
2013-01-11 11:30:00,66.74,66.85,66.72,66.83,28700.0,53.8124,53.9011,53.7963,53.885,28700.0
2013-01-11 12:00:00,66.83,66.84,66.8,66.81,16200.0,53.885,53.8931,53.8608,53.8689,16200.0
2013-01-11 12:30:00,66.81,66.81,66.75,66.77,29700.0,53.8689,53.8689,53.8205,53.8366,29700.0
2013-01-11 13:00:00,66.78,66.78,66.72,66.75,32600.0,53.8447,53.8447,53.7963,53.8205,32600.0
2013-01-11 13:30:00,66.74,66.83,66.71,66.73,69900.0,53.8124,53.885,53.7882,53.8044,69900.0
2013-01-11 14:00:00,66.74,66.84,66.73,66.84,202700.0,53.8124,53.8931,53.8044,53.8931,202700.0
2013-01-11 14:30:00,66.84,66.84,66.77,66.81,364300.0,53.8931,53.8931,53.8366,53.8689,364300.0
2013-01-11 15:00:00,66.81,66.88,66.75,66.87,60300.0,53.8689,53.9253,53.8205,53.9173,60300.0
2013-01-11 15:30:00,66.87,66.92,66.83,66.88,173600.0,53.9173,53.9576,53.885,53.9253,173600.0
2013-01-14 09:30:00,66.75,66.82,66.58,66.61,131800.0,53.8205,53.8769,53.6834,53.7076,131800.0
2013-01-14 10:00:00,66.61,66.63,66.54,66.57,90200.0,53.7076,53.7237,53.6512,53.6754,90200.0
2013-01-14 10:30:00,66.57,66.68,66.57,66.68,133300.0,53.6754,53.7641,53.6754,53.7641,133300.0
2013-01-14 11:00:00,66.69,66.75,66.68,66.69,93300.0,53.7721,53.8205,53.7641,53.7721,93300.0
2013-01-14 11:30:00,66.7,66.72,66.62,66.7,89400.0,53.7802,53.7963,53.7157,53.7802,89400.0
2013-01-14 12:00:00,66.7,66.73,66.63,66.64,53700.0,53.7802,53.8044,53.7237,53.7318,53700.0
2013-01-14 12:30:00,66.65,66.7,66.64,66.66,25400.0,53.7399,53.7802,53.7318,53.7479,25400.0
2013-01-14 13:00:00,66.65,66.72,66.6,66.7,43000.0,53.7399,53.7963,53.6996,53.7802,43000.0
2013-01-14 13:30:00,66.7,66.7,66.63,66.64,16900.0,53.7802,53.7802,53.7237,53.7318,16900.0
2013-01-14 14:00:00,66.65,66.75,66.63,66.74,54400.0,53.7399,53.8205,53.7237,53.8124,54400.0
2013-01-14 14:30:00,66.74,66.78,66.71,66.73,42300.0,53.8124,53.8447,53.7882,53.8044,42300.0
2013-01-14 15:00:00,66.73,66.79,66.71,66.71,139600.0,53.8044,53.8528,53.7882,53.7882,139600.0
2013-01-14 15:30:00,66.71,66.75,66.61,66.75,362800.0,53.7882,53.8205,53.7076,53.8205,362800.0
2013-01-15 09:30:00,66.38,66.52,66.38,66.47,72500.0,53.5222,53.6351,53.5222,53.5947,72500.0
2013-01-15 10:00:00,66.47,66.54,66.43,66.44,79500.0,53.5947,53.6512,53.5625,53.5705,79500.0
2013-01-15 10:30:00,66.44,66.55,66.43,66.53,73000.0,53.5705,53.6592,53.5625,53.6431,73000.0
2013-01-15 11:00:00,66.53,66.56,66.48,66.52,32100.0,53.6431,53.6673,53.6028,53.6351,32100.0
2013-01-15 11:30:00,66.54,66.58,66.53,66.53,47700.0,53.6512,53.6834,53.6431,53.6431,47700.0
2013-01-15 12:00:00,66.53,66.6,66.53,66.58,111000.0,53.6431,53.6996,53.6431,53.6834,111000.0
2013-01-15 12:30:00,66.58,66.67,66.58,66.61,62200.0,53.6834,53.756,53.6834,53.7076,62200.0
2013-01-15 13:00:00,66.6,66.65,66.6,66.62,17600.0,53.6996,53.7399,53.6996,53.7157,17600.0
2013-01-15 13:30:00,66.61,66.63,66.5,66.52,53700.0,53.7076,53.7237,53.6189,53.6351,53700.0
2013-01-15 14:00:00,66.53,66.57,66.5,66.51,36000.0,53.6431,53.6754,53.6189,53.627,36000.0
2013-01-15 14:30:00,66.52,66.65,66.52,66.63,25000.0,53.6351,53.7399,53.6351,53.7237,25000.0
2013-01-15 15:00:00,66.65,66.72,66.65,66.68,94200.0,53.7399,53.7963,53.7399,53.7641,94200.0
2013-01-15 15:30:00,66.69,66.75,66.65,66.68,141700.0,53.7721,53.8205,53.7399,53.7641,141700.0
2013-01-16 09:30:00,66.56,66.65,66.54,66.65,70300.0,53.6673,53.7399,53.6512,53.7399,70300.0
2013-01-16 10:00:00,66.63,66.78,66.63,66.75,81600.0,53.7237,53.8447,53.7237,53.8205,81600.0
2013-01-16 10:30:00,66.75,66.76,66.68,66.68,80700.0,53.8205,53.8286,53.7641,53.7641,80700.0
2013-01-16 11:00:00,66.68,66.82,66.68,66.79,64100.0,53.7641,53.8769,53.7641,53.8528,64100.0
2013-01-16 11:30:00,66.79,66.82,66.75,66.76,63900.0,53.8528,53.8769,53.8205,53.8286,63900.0
2013-01-16 12:00:00,66.76,66.79,66.74,66.76,77300.0,53.8286,53.8528,53.8124,53.8286,77300.0
2013-01-16 12:30:00,66.75,66.77,66.68,66.73,85100.0,53.8205,53.8366,53.7641,53.8044,85100.0
2013-01-16 13:00:00,66.73,66.77,66.7,66.75,94000.0,53.8044,53.8366,53.7802,53.8205,94000.0
2013-01-16 13:30:00,66.76,66.84,66.74,66.81,75100.0,53.8286,53.8931,53.8124,53.8689,75100.0
2013-01-16 14:00:00,66.81,66.84,66.76,66.83,120300.0,53.8689,53.8931,53.8286,53.885,120300.0
2013-01-16 14:30:00,66.84,66.87,66.81,66.86,76300.0,53.8931,53.9173,53.8689,53.9092,76300.0
2013-01-16 15:00:00,66.85,66.87,66.76,66.76,101200.0,53.9011,53.9173,53.8286,53.8286,101200.0
2013-01-16 15:30:00,66.76,66.81,66.73,66.75,416500.0,53.8286,53.8689,53.8044,53.8205,416500.0
2013-01-17 09:30:00,67.0,67.03,66.84,66.93,65900.0,54.0221,54.0463,53.8931,53.9656,65900.0
2013-01-17 10:00:00,66.91,67.04,66.83,67.03,324400.0,53.9495,54.0543,53.885,54.0463,324400.0
2013-01-17 10:30:00,67.03,67.03,66.92,66.95,96200.0,54.0463,54.0463,53.9576,53.9818,96200.0
2013-01-17 11:00:00,66.95,67.01,66.94,67.01,331000.0,53.9818,54.0301,53.9737,54.0301,331000.0
2013-01-17 11:30:00,67.01,67.05,66.99,66.99,117200.0,54.0301,54.0624,54.014,54.014,117200.0
2013-01-17 12:00:00,66.99,67.11,66.99,67.1,86600.0,54.014,54.1108,54.014,54.1027,86600.0
2013-01-17 12:30:00,67.1,67.12,67.07,67.07,49200.0,54.1027,54.1188,54.0785,54.0785,49200.0
2013-01-17 13:00:00,67.08,67.09,67.04,67.06,102100.0,54.0866,54.0946,54.0543,54.0705,102100.0
2013-01-17 13:30:00,67.06,67.19,67.05,67.17,115200.0,54.0705,54.1753,54.0624,54.1591,115200.0
2013-01-17 14:00:00,67.17,67.23,67.16,67.19,106600.0,54.1591,54.2075,54.1511,54.1753,106600.0
2013-01-17 14:30:00,67.19,67.25,67.15,67.17,167700.0,54.1753,54.2237,54.143,54.1591,167700.0
2013-01-17 15:00:00,67.17,67.19,67.1,67.13,146200.0,54.1591,54.1753,54.1027,54.1269,146200.0
2013-01-17 15:30:00,67.13,67.18,67.02,67.02,224500.0,54.1269,54.1672,54.0382,54.0382,224500.0
2013-01-18 09:30:00,66.99,67.02,66.87,66.95,150400.0,54.014,54.0382,53.9173,53.9818,150400.0
2013-01-18 10:00:00,66.95,66.99,66.91,66.93,71600.0,53.9818,54.014,53.9495,53.9656,71600.0
2013-01-18 10:30:00,66.92,66.93,66.87,66.88,45000.0,53.9576,53.9656,53.9173,53.9253,45000.0
2013-01-18 11:00:00,66.88,66.93,66.8,66.89,91100.0,53.9253,53.9656,53.8608,53.9334,91100.0
2013-01-18 11:30:00,66.89,66.9,66.77,66.81,68900.0,53.9334,53.9414,53.8366,53.8689,68900.0
2013-01-18 12:00:00,66.81,66.85,66.81,66.84,45700.0,53.8689,53.9011,53.8689,53.8931,45700.0
2013-01-18 12:30:00,66.84,66.96,66.84,66.94,42200.0,53.8931,53.9898,53.8931,53.9737,42200.0
2013-01-18 13:00:00,66.96,67.05,66.96,67.0,53400.0,53.9898,54.0624,53.9898,54.0221,53400.0
2013-01-18 13:30:00,67.0,67.02,66.98,67.0,21900.0,54.0221,54.0382,54.0059,54.0221,21900.0
2013-01-18 14:00:00,67.0,67.04,66.99,67.04,37300.0,54.0221,54.0543,54.014,54.0543,37300.0
2013-01-18 14:30:00,67.04,67.08,67.02,67.04,34500.0,54.0543,54.0866,54.0382,54.0543,34500.0
2013-01-18 15:00:00,67.02,67.06,67.01,67.06,33000.0,54.0382,54.0705,54.0301,54.0705,33000.0
2013-01-18 15:30:00,67.06,67.24,67.06,67.2,290800.0,54.0705,54.2156,54.0705,54.1833,290800.0
2013-01-22 09:30:00,67.15,67.21,67.1,67.15,39600.0,54.143,54.1914,54.1027,54.143,39600.0
2013-01-22 10:00:00,67.15,67.15,66.99,66.99,83500.0,54.143,54.143,54.014,54.014,83500.0
2013-01-22 10:30:00,67.0,67.08,66.97,67.06,33500.0,54.0221,54.0866,53.9979,54.0705,33500.0
2013-01-22 11:00:00,67.09,67.13,67.04,67.12,47900.0,54.0946,54.1269,54.0543,54.1188,47900.0
2013-01-22 11:30:00,67.11,67.15,67.06,67.13,31300.0,54.1108,54.143,54.0705,54.1269,31300.0
2013-01-22 12:00:00,67.14,67.24,67.14,67.23,33900.0,54.135,54.2156,54.135,54.2075,33900.0
2013-01-22 12:30:00,67.24,67.29,67.22,67.23,46400.0,54.2156,54.2559,54.1995,54.2075,46400.0
2013-01-22 13:00:00,67.22,67.33,67.22,67.3,32400.0,54.1995,54.2882,54.1995,54.264,32400.0
2013-01-22 13:30:00,67.29,67.32,67.27,67.27,62900.0,54.2559,54.2801,54.2398,54.2398,62900.0
2013-01-22 14:00:00,67.26,67.34,67.24,67.33,87900.0,54.2317,54.2962,54.2156,54.2882,87900.0
2013-01-22 14:30:00,67.34,67.39,67.32,67.37,35600.0,54.2962,54.3365,54.2801,54.3204,35600.0
2013-01-22 15:00:00,67.38,67.38,67.3,67.37,59900.0,54.3285,54.3285,54.264,54.3204,59900.0
2013-01-22 15:30:00,67.37,67.46,67.33,67.45,140700.0,54.3204,54.393,54.2882,54.3849,140700.0
2013-01-23 09:30:00,67.49,67.59,67.49,67.56,49500.0,54.4172,54.4978,54.4172,54.4736,49500.0
2013-01-23 10:00:00,67.55,67.66,67.52,67.53,23100.0,54.4655,54.5542,54.4414,54.4494,23100.0
2013-01-23 10:30:00,67.53,67.53,67.45,67.52,44000.0,54.4494,54.4494,54.3849,54.4414,44000.0
2013-01-23 11:00:00,67.51,67.56,67.48,67.48,77700.0,54.4333,54.4736,54.4091,54.4091,77700.0
2013-01-23 11:30:00,67.48,67.57,67.47,67.54,126200.0,54.4091,54.4817,54.401,54.4575,126200.0
2013-01-23 12:00:00,67.54,67.58,67.53,67.54,33700.0,54.4575,54.4897,54.4494,54.4575,33700.0
2013-01-23 12:30:00,67.54,67.62,67.54,67.62,25700.0,54.4575,54.522,54.4575,54.522,25700.0
2013-01-23 13:00:00,67.63,67.66,67.61,67.63,43900.0,54.53,54.5542,54.5139,54.53,43900.0
2013-01-23 13:30:00,67.62,67.66,67.61,67.65,51900.0,54.522,54.5542,54.5139,54.5462,51900.0
2013-01-23 14:00:00,67.66,67.67,67.6,67.63,91000.0,54.5542,54.5623,54.5059,54.53,91000.0
2013-01-23 14:30:00,67.64,67.73,67.64,67.73,25200.0,54.5381,54.6107,54.5381,54.6107,25200.0
2013-01-23 15:00:00,67.72,67.75,67.69,67.71,45300.0,54.6026,54.6268,54.5784,54.5945,45300.0
2013-01-23 15:30:00,67.7,67.7,67.63,67.68,148800.0,54.5865,54.5865,54.53,54.5704,148800.0
2013-01-24 09:30:00,67.41,67.71,67.41,67.71,136300.0,54.3527,54.5945,54.3527,54.5945,136300.0
2013-01-24 10:00:00,67.69,67.83,67.69,67.76,80400.0,54.5784,54.6913,54.5784,54.6349,80400.0
2013-01-24 10:30:00,67.77,67.83,67.73,67.76,87600.0,54.6429,54.6913,54.6107,54.6349,87600.0
2013-01-24 11:00:00,67.76,67.9,67.76,67.87,98100.0,54.6349,54.7477,54.6349,54.7236,98100.0
2013-01-24 11:30:00,67.87,67.89,67.78,67.81,66600.0,54.7236,54.7397,54.651,54.6752,66600.0
2013-01-24 12:00:00,67.82,67.83,67.71,67.73,162200.0,54.6832,54.6913,54.5945,54.6107,162200.0
2013-01-24 12:30:00,67.73,67.73,67.52,67.52,192000.0,54.6107,54.6107,54.4414,54.4414,192000.0
2013-01-24 13:00:00,67.52,67.57,67.49,67.55,145600.0,54.4414,54.4817,54.4172,54.4655,145600.0
2013-01-24 13:30:00,67.55,67.56,67.37,67.42,136600.0,54.4655,54.4736,54.3204,54.3607,136600.0
2013-01-24 14:00:00,67.43,67.49,67.38,67.47,141200.0,54.3688,54.4172,54.3285,54.401,141200.0
2013-01-24 14:30:00,67.47,67.56,67.47,67.53,129800.0,54.401,54.4736,54.401,54.4494,129800.0
2013-01-24 15:00:00,67.53,67.61,67.51,67.59,279700.0,54.4494,54.5139,54.4333,54.4978,279700.0
2013-01-24 15:30:00,67.6,67.68,67.48,67.51,348500.0,54.5059,54.5704,54.4091,54.4333,348500.0
2013-01-25 09:30:00,67.75,67.86,67.69,67.84,57500.0,54.6268,54.7155,54.5784,54.6994,57500.0
2013-01-25 10:00:00,67.82,67.82,67.57,67.57,70200.0,54.6832,54.6832,54.4817,54.4817,70200.0
2013-01-25 10:30:00,67.58,67.63,67.54,67.63,63000.0,54.4897,54.53,54.4575,54.53,63000.0
2013-01-25 11:00:00,67.64,67.72,67.62,67.65,214500.0,54.5381,54.6026,54.522,54.5462,214500.0
2013-01-25 11:30:00,67.67,67.7,67.61,67.63,43800.0,54.5623,54.5865,54.5139,54.53,43800.0
2013-01-25 12:00:00,67.63,67.79,67.62,67.71,96100.0,54.53,54.6591,54.522,54.5945,96100.0
2013-01-25 12:30:00,67.71,67.75,67.69,67.7,38800.0,54.5945,54.6268,54.5784,54.5865,38800.0
2013-01-25 13:00:00,67.7,67.77,67.69,67.75,17600.0,54.5865,54.6429,54.5784,54.6268,17600.0
2013-01-25 13:30:00,67.76,67.84,67.75,67.81,74000.0,54.6349,54.6994,54.6268,54.6752,74000.0
2013-01-25 14:00:00,67.81,67.85,67.78,67.81,59000.0,54.6752,54.7074,54.651,54.6752,59000.0
2013-01-25 14:30:00,67.81,67.86,67.77,67.78,31600.0,54.6752,54.7155,54.6429,54.651,31600.0
2013-01-25 15:00:00,67.78,67.81,67.72,67.8,59900.0,54.651,54.6752,54.6026,54.6671,59900.0
2013-01-25 15:30:00,67.8,67.82,67.65,67.82,151800.0,54.6671,54.6832,54.5462,54.6832,151800.0
2013-01-28 09:30:00,67.84,67.85,67.73,67.74,41400.0,54.6994,54.7074,54.6107,54.6187,41400.0
2013-01-28 10:00:00,67.73,67.73,67.57,67.71,68000.0,54.6107,54.6107,54.4817,54.5945,68000.0
2013-01-28 10:30:00,67.72,67.79,67.68,67.72,74500.0,54.6026,54.6591,54.5704,54.6026,74500.0
2013-01-28 11:00:00,67.77,67.79,67.71,67.79,27400.0,54.6429,54.6591,54.5945,54.6591,27400.0
2013-01-28 11:30:00,67.78,67.86,67.78,67.83,52300.0,54.651,54.7155,54.651,54.6913,52300.0
2013-01-28 12:00:00,67.84,67.86,67.76,67.79,43800.0,54.6994,54.7155,54.6349,54.6591,43800.0
2013-01-28 12:30:00,67.78,67.8,67.75,67.77,17100.0,54.651,54.6671,54.6268,54.6429,17100.0
2013-01-28 13:00:00,67.76,67.76,67.68,67.7,18800.0,54.6349,54.6349,54.5704,54.5865,18800.0
2013-01-28 13:30:00,67.7,67.79,67.7,67.78,37000.0,54.5865,54.6591,54.5865,54.651,37000.0
2013-01-28 14:00:00,67.77,67.83,67.77,67.82,27800.0,54.6429,54.6913,54.6429,54.6832,27800.0
2013-01-28 14:30:00,67.82,67.86,67.78,67.83,22200.0,54.6832,54.7155,54.651,54.6913,22200.0
2013-01-28 15:00:00,67.85,67.88,67.73,67.76,50000.0,54.7074,54.7316,54.6107,54.6349,50000.0
2013-01-28 15:30:00,67.77,67.83,67.71,67.73,134500.0,54.6429,54.6913,54.5945,54.6107,134500.0
2013-01-29 09:30:00,67.65,67.87,67.64,67.8,130900.0,54.5462,54.7236,54.5381,54.6671,130900.0
2013-01-29 10:00:00,67.8,67.82,67.66,67.8,132700.0,54.6671,54.6832,54.5542,54.6671,132700.0
2013-01-29 10:30:00,67.79,67.89,67.76,67.84,33800.0,54.6591,54.7397,54.6349,54.6994,33800.0
2013-01-29 11:00:00,67.84,68.01,67.8,68.0,40800.0,54.6994,54.8364,54.6671,54.8284,40800.0
2013-01-29 11:30:00,68.02,68.02,67.95,67.99,37300.0,54.8445,54.8445,54.7881,54.8203,37300.0
2013-01-29 12:00:00,67.98,67.99,67.94,67.95,35700.0,54.8122,54.8203,54.78,54.7881,35700.0
2013-01-29 12:30:00,67.96,68.04,67.96,68.01,31000.0,54.7961,54.8606,54.7961,54.8364,31000.0
2013-01-29 13:00:00,68.01,68.07,68.01,68.03,32100.0,54.8364,54.8848,54.8364,54.8526,32100.0
2013-01-29 13:30:00,68.02,68.09,68.02,68.09,77600.0,54.8445,54.9009,54.8445,54.9009,77600.0
2013-01-29 14:00:00,68.08,68.13,68.06,68.06,43400.0,54.8929,54.9332,54.8768,54.8768,43400.0
2013-01-29 14:30:00,68.05,68.1,68.05,68.06,22200.0,54.8687,54.909,54.8687,54.8768,22200.0
2013-01-29 15:00:00,68.07,68.16,68.05,68.15,59500.0,54.8848,54.9574,54.8687,54.9493,59500.0
2013-01-29 15:30:00,68.14,68.18,68.08,68.09,111200.0,54.9413,54.9735,54.8929,54.9009,111200.0
2013-01-30 09:30:00,68.04,68.18,68.0,68.07,58100.0,54.8606,54.9735,54.8284,54.8848,58100.0
2013-01-30 10:00:00,68.07,68.08,67.94,67.97,59100.0,54.8848,54.8929,54.78,54.8042,59100.0
2013-01-30 10:30:00,67.98,68.02,67.91,68.02,50100.0,54.8122,54.8445,54.7558,54.8445,50100.0
2013-01-30 11:00:00,68.02,68.09,68.01,68.05,82000.0,54.8445,54.9009,54.8364,54.8687,82000.0
2013-01-30 11:30:00,68.06,68.11,68.05,68.07,42000.0,54.8768,54.9171,54.8687,54.8848,42000.0
2013-01-30 12:00:00,68.07,68.09,67.98,67.99,37900.0,54.8848,54.9009,54.8122,54.8203,37900.0
2013-01-30 12:30:00,68.01,68.13,67.98,68.12,22600.0,54.8364,54.9332,54.8122,54.9251,22600.0
2013-01-30 13:00:00,68.12,68.12,68.06,68.12,20600.0,54.9251,54.9251,54.8768,54.9251,20600.0
2013-01-30 13:30:00,68.12,68.12,68.04,68.06,16100.0,54.9251,54.9251,54.8606,54.8768,16100.0
2013-01-30 14:00:00,68.05,68.12,67.93,68.01,133200.0,54.8687,54.9251,54.7719,54.8364,133200.0
2013-01-30 14:30:00,68.02,68.05,67.87,67.96,88000.0,54.8445,54.8687,54.7236,54.7961,88000.0
2013-01-30 15:00:00,67.96,67.99,67.82,67.86,89100.0,54.7961,54.8203,54.6832,54.7155,89100.0
2013-01-30 15:30:00,67.85,67.87,67.76,67.82,143800.0,54.7074,54.7236,54.6349,54.6832,143800.0
2013-01-31 09:30:00,67.75,67.99,67.68,67.95,59400.0,54.6268,54.8203,54.5704,54.7881,59400.0
2013-01-31 10:00:00,67.91,67.94,67.79,67.8,37900.0,54.7558,54.78,54.6591,54.6671,37900.0
2013-01-31 10:30:00,67.79,67.9,67.77,67.77,82100.0,54.6591,54.7477,54.6429,54.6429,82100.0
2013-01-31 11:00:00,67.76,67.77,67.68,67.72,43900.0,54.6349,54.6429,54.5704,54.6026,43900.0
2013-01-31 11:30:00,67.7,67.74,67.64,67.66,104700.0,54.5865,54.6187,54.5381,54.5542,104700.0
2013-01-31 12:00:00,67.67,67.75,67.67,67.71,30900.0,54.5623,54.6268,54.5623,54.5945,30900.0
2013-01-31 12:30:00,67.71,67.78,67.69,67.76,35600.0,54.5945,54.651,54.5784,54.6349,35600.0
2013-01-31 13:00:00,67.78,67.79,67.72,67.72,20600.0,54.651,54.6591,54.6026,54.6026,20600.0
2013-01-31 13:30:00,67.73,67.8,67.73,67.78,25000.0,54.6107,54.6671,54.6107,54.651,25000.0
2013-01-31 14:00:00,67.78,67.79,67.72,67.77,51700.0,54.651,54.6591,54.6026,54.6429,51700.0
2013-01-31 14:30:00,67.77,67.85,67.77,67.82,43500.0,54.6429,54.7074,54.6429,54.6832,43500.0
2013-01-31 15:00:00,67.77,67.77,67.66,67.68,45400.0,54.6429,54.6429,54.5542,54.5704,45400.0
2013-01-31 15:30:00,67.66,67.76,67.61,67.64,214000.0,54.5542,54.6349,54.5139,54.5381,214000.0
2013-02-01 09:30:00,68.04,68.07,67.88,67.92,91200.0,54.8606,54.8848,54.7316,54.7639,91200.0
2013-02-01 10:00:00,67.92,68.21,67.91,68.05,98200.0,54.7639,54.9977,54.7558,54.8687,98200.0
2013-02-01 10:30:00,68.05,68.16,68.02,68.16,29300.0,54.8687,54.9574,54.8445,54.9574,29300.0
2013-02-01 11:00:00,68.16,68.19,68.13,68.14,29700.0,54.9574,54.9816,54.9332,54.9413,29700.0
2013-02-01 11:30:00,68.13,68.27,68.13,68.26,55600.0,54.9332,55.0461,54.9332,55.038,55600.0
2013-02-01 12:00:00,68.26,68.29,68.23,68.24,45300.0,55.038,55.0622,55.0138,55.0219,45300.0
2013-02-01 12:30:00,68.25,68.29,68.25,68.29,28200.0,55.03,55.0622,55.03,55.0622,28200.0
2013-02-01 13:00:00,68.29,68.31,68.26,68.31,18700.0,55.0622,55.0783,55.038,55.0783,18700.0
2013-02-01 13:30:00,68.31,68.37,68.31,68.36,16800.0,55.0783,55.1267,55.0783,55.1186,16800.0
2013-02-01 14:00:00,68.36,68.36,68.29,68.32,121300.0,55.1186,55.1186,55.0622,55.0864,121300.0
2013-02-01 14:30:00,68.33,68.33,68.25,68.25,43500.0,55.0945,55.0945,55.03,55.03,43500.0
2013-02-01 15:00:00,68.26,68.3,68.22,68.23,44500.0,55.038,55.0703,55.0058,55.0138,44500.0
2013-02-01 15:30:00,68.22,68.34,68.21,68.29,103100.0,55.0058,55.1025,54.9977,55.0622,103100.0
2013-02-04 09:30:00,67.89,67.94,67.78,67.91,94700.0,54.7397,54.78,54.651,54.7558,94700.0
2013-02-04 10:00:00,67.9,67.94,67.79,67.85,47500.0,54.7477,54.78,54.6591,54.7074,47500.0
2013-02-04 10:30:00,67.82,67.83,67.75,67.76,53200.0,54.6832,54.6913,54.6268,54.6349,53200.0
2013-02-04 11:00:00,67.77,67.81,67.72,67.72,53900.0,54.6429,54.6752,54.6026,54.6026,53900.0
2013-02-04 11:30:00,67.7,67.72,67.59,67.63,90700.0,54.5865,54.6026,54.4978,54.53,90700.0
2013-02-04 12:00:00,67.6,67.64,67.54,67.61,53200.0,54.5059,54.5381,54.4575,54.5139,53200.0
2013-02-04 12:30:00,67.6,67.69,67.6,67.63,26900.0,54.5059,54.5784,54.5059,54.53,26900.0
2013-02-04 13:00:00,67.62,67.69,67.62,67.67,17000.0,54.522,54.5784,54.522,54.5623,17000.0
2013-02-04 13:30:00,67.63,67.65,67.55,67.6,23100.0,54.53,54.5462,54.4655,54.5059,23100.0
2013-02-04 14:00:00,67.6,67.65,67.56,67.65,31100.0,54.5059,54.5462,54.4736,54.5462,31100.0
2013-02-04 14:30:00,67.65,67.75,67.63,67.74,48600.0,54.5462,54.6268,54.53,54.6187,48600.0
2013-02-04 15:00:00,67.73,67.73,67.64,67.71,51100.0,54.6107,54.6107,54.5381,54.5945,51100.0
2013-02-04 15:30:00,67.7,67.71,67.47,67.53,217100.0,54.5865,54.5945,54.401,54.4494,217100.0
2013-02-05 09:30:00,67.89,68.14,67.89,68.11,88700.0,54.7397,54.9413,54.7397,54.9171,88700.0
2013-02-05 10:00:00,68.11,68.15,68.05,68.11,59800.0,54.9171,54.9493,54.8687,54.9171,59800.0
2013-02-05 10:30:00,68.1,68.21,68.05,68.18,41000.0,54.909,54.9977,54.8687,54.9735,41000.0
2013-02-05 11:00:00,68.19,68.23,68.15,68.19,62200.0,54.9816,55.0138,54.9493,54.9816,62200.0
2013-02-05 11:30:00,68.17,68.23,68.15,68.17,63400.0,54.9654,55.0138,54.9493,54.9654,63400.0
2013-02-05 12:00:00,68.18,68.2,68.13,68.13,61200.0,54.9735,54.9896,54.9332,54.9332,61200.0
2013-02-05 12:30:00,68.14,68.2,68.14,68.18,31200.0,54.9413,54.9896,54.9413,54.9735,31200.0
2013-02-05 13:00:00,68.19,68.3,68.19,68.3,36400.0,54.9816,55.0703,54.9816,55.0703,36400.0
2013-02-05 13:30:00,68.3,68.33,68.29,68.32,41200.0,55.0703,55.0945,55.0622,55.0864,41200.0
2013-02-05 14:00:00,68.32,68.39,68.3,68.36,37100.0,55.0864,55.1428,55.0703,55.1186,37100.0
2013-02-05 14:30:00,68.37,68.45,68.36,68.39,45400.0,55.1267,55.1912,55.1186,55.1428,45400.0
2013-02-05 15:00:00,68.39,68.44,68.37,68.38,42000.0,55.1428,55.1831,55.1267,55.1348,42000.0
2013-02-05 15:30:00,68.38,68.4,68.22,68.25,122000.0,55.1348,55.1509,55.0058,55.03,122000.0
2013-02-06 09:30:00,67.99,68.13,67.96,68.12,79300.0,54.8203,54.9332,54.7961,54.9251,79300.0
2013-02-06 10:00:00,68.1,68.15,68.04,68.13,67000.0,54.909,54.9493,54.8606,54.9332,67000.0
2013-02-06 10:30:00,68.13,68.21,68.02,68.18,112800.0,54.9332,54.9977,54.8445,54.9735,112800.0
2013-02-06 11:00:00,68.22,68.27,68.21,68.26,57300.0,55.0058,55.0461,54.9977,55.038,57300.0
2013-02-06 11:30:00,68.26,68.26,68.19,68.25,25900.0,55.038,55.038,54.9816,55.03,25900.0
2013-02-06 12:00:00,68.26,68.3,68.22,68.29,43300.0,55.038,55.0703,55.0058,55.0622,43300.0
2013-02-06 12:30:00,68.28,68.32,68.19,68.19,53100.0,55.0541,55.0864,54.9816,54.9816,53100.0
2013-02-06 13:00:00,68.19,68.2,68.04,68.06,34400.0,54.9816,54.9896,54.8606,54.8768,34400.0
2013-02-06 13:30:00,68.02,68.08,67.99,68.04,40500.0,54.8445,54.8929,54.8203,54.8606,40500.0
2013-02-06 14:00:00,68.03,68.12,68.01,68.07,31700.0,54.8526,54.9251,54.8364,54.8848,31700.0
2013-02-06 14:30:00,68.06,68.15,68.05,68.15,33600.0,54.8768,54.9493,54.8687,54.9493,33600.0
2013-02-06 15:00:00,68.15,68.22,68.12,68.21,41300.0,54.9493,55.0058,54.9251,54.9977,41300.0
2013-02-06 15:30:00,68.2,68.26,68.17,68.26,95500.0,54.9896,55.038,54.9654,55.038,95500.0
2013-02-07 09:30:00,68.26,68.32,68.13,68.18,46800.0,55.038,55.0864,54.9332,54.9735,46800.0
2013-02-07 10:00:00,68.16,68.2,67.81,67.87,142600.0,54.9574,54.9896,54.6752,54.7236,142600.0
2013-02-07 10:30:00,67.87,67.9,67.7,67.83,93400.0,54.7236,54.7477,54.5865,54.6913,93400.0
2013-02-07 11:00:00,67.86,67.89,67.79,67.82,74700.0,54.7155,54.7397,54.6591,54.6832,74700.0
2013-02-07 11:30:00,67.83,67.84,67.68,67.75,70600.0,54.6913,54.6994,54.5704,54.6268,70600.0
2013-02-07 12:00:00,67.74,67.86,67.74,67.86,25900.0,54.6187,54.7155,54.6187,54.7155,25900.0
2013-02-07 12:30:00,67.86,67.95,67.85,67.9,49200.0,54.7155,54.7881,54.7074,54.7477,49200.0
2013-02-07 13:00:00,67.91,67.98,67.86,67.97,46400.0,54.7558,54.8122,54.7155,54.8042,46400.0
2013-02-07 13:30:00,67.97,68.05,67.92,68.03,42100.0,54.8042,54.8687,54.7639,54.8526,42100.0
2013-02-07 14:00:00,68.07,68.1,68.0,68.01,39900.0,54.8848,54.909,54.8284,54.8364,39900.0
2013-02-07 14:30:00,68.04,68.07,67.92,68.07,54800.0,54.8606,54.8848,54.7639,54.8848,54800.0
2013-02-07 15:00:00,68.07,68.09,68.01,68.04,66100.0,54.8848,54.9009,54.8364,54.8606,66100.0
2013-02-07 15:30:00,68.04,68.16,67.98,68.16,151500.0,54.8606,54.9574,54.8122,54.9574,151500.0
2013-02-08 09:30:00,68.28,68.56,68.28,68.53,30800.0,55.0541,55.2799,55.0541,55.2557,30800.0
2013-02-08 10:00:00,68.53,68.54,68.47,68.49,87600.0,55.2557,55.2638,55.2073,55.2235,87600.0
2013-02-08 10:30:00,68.47,68.57,68.47,68.52,76000.0,55.2073,55.288,55.2073,55.2477,76000.0
2013-02-08 11:00:00,68.53,68.53,68.44,68.45,32600.0,55.2557,55.2557,55.1831,55.1912,32600.0
2013-02-08 11:30:00,68.44,68.5,68.41,68.5,31200.0,55.1831,55.2315,55.159,55.2315,31200.0
2013-02-08 12:00:00,68.51,68.51,68.45,68.45,25600.0,55.2396,55.2396,55.1912,55.1912,25600.0
2013-02-08 12:30:00,68.45,68.46,68.4,68.46,13100.0,55.1912,55.1993,55.1509,55.1993,13100.0
2013-02-08 13:00:00,68.46,68.49,68.42,68.43,50200.0,55.1993,55.2235,55.167,55.1751,50200.0
2013-02-08 13:30:00,68.43,68.49,68.43,68.48,28200.0,55.1751,55.2235,55.1751,55.2154,28200.0
2013-02-08 14:00:00,68.48,68.49,68.45,68.49,33000.0,55.2154,55.2235,55.1912,55.2235,33000.0
2013-02-08 14:30:00,68.49,68.51,68.46,68.47,76100.0,55.2235,55.2396,55.1993,55.2073,76100.0
2013-02-08 15:00:00,68.48,68.49,68.42,68.43,36400.0,55.2154,55.2235,55.167,55.1751,36400.0
2013-02-08 15:30:00,68.43,68.48,68.37,68.46,211400.0,55.1751,55.2154,55.1267,55.1993,211400.0
2013-02-11 09:30:00,68.49,68.49,68.35,68.39,85600.0,55.2235,55.2235,55.1106,55.1428,85600.0
2013-02-11 10:00:00,68.4,68.45,68.33,68.43,37400.0,55.1509,55.1912,55.0945,55.1751,37400.0
2013-02-11 10:30:00,68.41,68.48,68.37,68.48,89000.0,55.159,55.2154,55.1267,55.2154,89000.0
2013-02-11 11:00:00,68.5,68.53,68.47,68.47,80500.0,55.2315,55.2557,55.2073,55.2073,80500.0
2013-02-11 11:30:00,68.48,68.51,68.47,68.51,17700.0,55.2154,55.2396,55.2073,55.2396,17700.0
2013-02-11 12:00:00,68.5,68.5,68.41,68.45,31300.0,55.2315,55.2315,55.159,55.1912,31300.0
2013-02-11 12:30:00,68.45,68.45,68.35,68.41,32900.0,55.1912,55.1912,55.1106,55.159,32900.0
2013-02-11 13:00:00,68.42,68.46,68.41,68.42,38900.0,55.167,55.1993,55.159,55.167,38900.0
2013-02-11 13:30:00,68.42,68.43,68.37,68.4,24200.0,55.167,55.1751,55.1267,55.1509,24200.0
2013-02-11 14:00:00,68.4,68.45,68.39,68.44,21800.0,55.1509,55.1912,55.1428,55.1831,21800.0
2013-02-11 14:30:00,68.44,68.46,68.4,68.4,36900.0,55.1831,55.1993,55.1509,55.1509,36900.0
2013-02-11 15:00:00,68.39,68.5,68.39,68.48,26600.0,55.1428,55.2315,55.1428,55.2154,26600.0
2013-02-11 15:30:00,68.48,68.54,68.45,68.46,106700.0,55.2154,55.2638,55.1912,55.1993,106700.0
2013-02-12 09:30:00,68.47,68.51,68.38,68.45,59000.0,55.2073,55.2396,55.1348,55.1912,59000.0
2013-02-12 10:00:00,68.47,68.59,68.47,68.55,54900.0,55.2073,55.3041,55.2073,55.2718,54900.0
2013-02-12 10:30:00,68.53,68.54,68.45,68.53,33000.0,55.2557,55.2638,55.1912,55.2557,33000.0
2013-02-12 11:00:00,68.54,68.56,68.48,68.51,46100.0,55.2638,55.2799,55.2154,55.2396,46100.0
2013-02-12 11:30:00,68.51,68.56,68.49,68.54,26900.0,55.2396,55.2799,55.2235,55.2638,26900.0
2013-02-12 12:00:00,68.55,68.6,68.52,68.56,21000.0,55.2718,55.3122,55.2477,55.2799,21000.0
2013-02-12 12:30:00,68.56,68.66,68.56,68.65,32300.0,55.2799,55.3605,55.2799,55.3525,32300.0
2013-02-12 13:00:00,68.65,68.71,68.64,68.7,31500.0,55.3525,55.4008,55.3444,55.3928,31500.0
2013-02-12 13:30:00,68.71,68.71,68.64,68.66,15300.0,55.4008,55.4008,55.3444,55.3605,15300.0
2013-02-12 14:00:00,68.65,68.66,68.61,68.63,26700.0,55.3525,55.3605,55.3202,55.3363,26700.0
2013-02-12 14:30:00,68.62,68.65,68.62,68.62,28800.0,55.3283,55.3525,55.3283,55.3283,28800.0
2013-02-12 15:00:00,68.62,68.62,68.57,68.6,17100.0,55.3283,55.3283,55.288,55.3122,17100.0
2013-02-12 15:30:00,68.59,68.62,68.53,68.57,94900.0,55.3041,55.3283,55.2557,55.288,94900.0
2013-02-13 09:30:00,68.76,68.8,68.64,68.78,43000.0,55.4412,55.4734,55.3444,55.4573,43000.0
2013-02-13 10:00:00,68.81,68.84,68.77,68.81,91500.0,55.4815,55.5057,55.4492,55.4815,91500.0
2013-02-13 10:30:00,68.81,68.81,68.7,68.74,38000.0,55.4815,55.4815,55.3928,55.425,38000.0
2013-02-13 11:00:00,68.73,68.74,68.56,68.59,32700.0,55.417,55.425,55.2799,55.3041,32700.0
2013-02-13 11:30:00,68.59,68.61,68.54,68.59,26700.0,55.3041,55.3202,55.2638,55.3041,26700.0
2013-02-13 12:00:00,68.6,68.62,68.59,68.59,113800.0,55.3122,55.3283,55.3041,55.3041,113800.0
2013-02-13 12:30:00,68.61,68.67,68.59,68.63,32600.0,55.3202,55.3686,55.3041,55.3363,32600.0
2013-02-13 13:00:00,68.62,68.67,68.62,68.64,19700.0,55.3283,55.3686,55.3283,55.3444,19700.0
2013-02-13 13:30:00,68.65,68.69,68.64,68.66,9700.0,55.3525,55.3847,55.3444,55.3605,9700.0
2013-02-13 14:00:00,68.67,68.68,68.52,68.54,98600.0,55.3686,55.3767,55.2477,55.2638,98600.0
2013-02-13 14:30:00,68.56,68.56,68.43,68.47,41200.0,55.2799,55.2799,55.1751,55.2073,41200.0
2013-02-13 15:00:00,68.47,68.55,68.47,68.54,17800.0,55.2073,55.2718,55.2073,55.2638,17800.0
2013-02-13 15:30:00,68.54,68.65,68.49,68.62,150400.0,55.2638,55.3525,55.2235,55.3283,150400.0
2013-02-14 09:30:00,68.48,68.58,68.38,68.51,92900.0,55.2154,55.296,55.1348,55.2396,92900.0
2013-02-14 10:00:00,68.53,68.63,68.51,68.62,121200.0,55.2557,55.3363,55.2396,55.3283,121200.0
2013-02-14 10:30:00,68.62,68.75,68.62,68.7,45900.0,55.3283,55.4331,55.3283,55.3928,45900.0
2013-02-14 11:00:00,68.71,68.73,68.64,68.65,28600.0,55.4008,55.417,55.3444,55.3525,28600.0
2013-02-14 11:30:00,68.65,68.68,68.61,68.64,17200.0,55.3525,55.3767,55.3202,55.3444,17200.0
2013-02-14 12:00:00,68.65,68.71,68.64,68.68,27100.0,55.3525,55.4008,55.3444,55.3767,27100.0
2013-02-14 12:30:00,68.66,68.75,68.65,68.75,27300.0,55.3605,55.4331,55.3525,55.4331,27300.0
2013-02-14 13:00:00,68.75,68.79,68.67,68.68,28500.0,55.4331,55.4654,55.3686,55.3767,28500.0
2013-02-14 13:30:00,68.69,68.74,68.69,68.74,5300.0,55.3847,55.425,55.3847,55.425,5300.0
2013-02-14 14:00:00,68.71,68.8,68.71,68.78,20600.0,55.4008,55.4734,55.4008,55.4573,20600.0
2013-02-14 14:30:00,68.76,68.78,68.75,68.76,16400.0,55.4412,55.4573,55.4331,55.4412,16400.0
2013-02-14 15:00:00,68.77,68.8,68.74,68.8,47500.0,55.4492,55.4734,55.425,55.4734,47500.0
2013-02-14 15:30:00,68.81,68.83,68.7,68.75,93400.0,55.4815,55.4976,55.3928,55.4331,93400.0
2013-02-15 09:30:00,68.86,68.86,68.74,68.83,40100.0,55.5218,55.5218,55.425,55.4976,40100.0
2013-02-15 10:00:00,68.85,68.88,68.79,68.81,33700.0,55.5137,55.5379,55.4654,55.4815,33700.0
2013-02-15 10:30:00,68.77,68.83,68.72,68.83,30400.0,55.4492,55.4976,55.4089,55.4976,30400.0
2013-02-15 11:00:00,68.81,68.83,68.73,68.74,24200.0,55.4815,55.4976,55.417,55.425,24200.0
2013-02-15 11:30:00,68.75,68.75,68.65,68.68,38900.0,55.4331,55.4331,55.3525,55.3767,38900.0
2013-02-15 12:00:00,68.68,68.7,68.57,68.61,31500.0,55.3767,55.3928,55.288,55.3202,31500.0
2013-02-15 12:30:00,68.61,68.66,68.58,68.65,30100.0,55.3202,55.3605,55.296,55.3525,30100.0
2013-02-15 13:00:00,68.66,68.69,68.65,68.66,16800.0,55.3605,55.3847,55.3525,55.3605,16800.0
2013-02-15 13:30:00,68.71,68.73,68.69,68.72,14600.0,55.4008,55.417,55.3847,55.4089,14600.0
2013-02-15 14:00:00,68.72,68.72,68.39,68.39,64300.0,55.4089,55.4089,55.1428,55.1428,64300.0
2013-02-15 14:30:00,68.41,68.49,68.39,68.43,32900.0,55.159,55.2235,55.1428,55.1751,32900.0
2013-02-15 15:00:00,68.42,68.54,68.42,68.54,40400.0,55.167,55.2638,55.167,55.2638,40400.0
2013-02-15 15:30:00,68.52,68.64,68.52,68.64,122200.0,55.2477,55.3444,55.2477,55.3444,122200.0
2013-02-19 09:30:00,68.74,68.99,68.74,68.99,34000.0,55.425,55.6266,55.425,55.6266,34000.0
2013-02-19 10:00:00,68.97,68.99,68.89,68.99,49000.0,55.6105,55.6266,55.546,55.6266,49000.0
2013-02-19 10:30:00,68.99,69.0,68.9,68.92,42100.0,55.6266,55.6347,55.554,55.5702,42100.0
2013-02-19 11:00:00,68.92,69.05,68.9,69.05,38200.0,55.5702,55.675,55.554,55.675,38200.0
2013-02-19 11:30:00,69.05,69.07,69.0,69.06,60000.0,55.675,55.6911,55.6347,55.6831,60000.0
2013-02-19 12:00:00,69.06,69.06,69.0,69.03,55000.0,55.6831,55.6831,55.6347,55.6589,55000.0
2013-02-19 12:30:00,69.03,69.05,69.0,69.05,30800.0,55.6589,55.675,55.6347,55.675,30800.0
2013-02-19 13:00:00,69.06,69.08,69.04,69.05,36100.0,55.6831,55.6992,55.6669,55.675,36100.0
2013-02-19 13:30:00,69.05,69.08,69.04,69.05,35600.0,55.675,55.6992,55.6669,55.675,35600.0
2013-02-19 14:00:00,69.06,69.15,69.06,69.14,59500.0,55.6831,55.7556,55.6831,55.7476,59500.0
2013-02-19 14:30:00,69.13,69.19,69.11,69.12,33900.0,55.7395,55.7879,55.7234,55.7314,33900.0
2013-02-19 15:00:00,69.12,69.16,69.1,69.1,33500.0,55.7314,55.7637,55.7153,55.7153,33500.0
2013-02-19 15:30:00,69.11,69.2,69.07,69.17,148800.0,55.7234,55.7959,55.6911,55.7717,148800.0
2013-02-20 09:30:00,69.14,69.18,69.04,69.05,80200.0,55.7476,55.7798,55.6669,55.675,80200.0
2013-02-20 10:00:00,69.05,69.18,69.05,69.14,40300.0,55.675,55.7798,55.675,55.7476,40300.0
2013-02-20 10:30:00,69.14,69.16,69.04,69.04,43300.0,55.7476,55.7637,55.6669,55.6669,43300.0
2013-02-20 11:00:00,69.04,69.04,68.93,68.97,58300.0,55.6669,55.6669,55.5782,55.6105,58300.0
2013-02-20 11:30:00,68.95,68.97,68.83,68.89,37900.0,55.5944,55.6105,55.4976,55.546,37900.0
2013-02-20 12:00:00,68.89,68.97,68.88,68.95,25200.0,55.546,55.6105,55.5379,55.5944,25200.0
2013-02-20 12:30:00,68.95,68.99,68.91,68.97,47100.0,55.5944,55.6266,55.5621,55.6105,47100.0
2013-02-20 13:00:00,68.93,68.99,68.9,68.96,21000.0,55.5782,55.6266,55.554,55.6024,21000.0
2013-02-20 13:30:00,68.96,68.96,68.91,68.92,28600.0,55.6024,55.6024,55.5621,55.5702,28600.0
2013-02-20 14:00:00,68.92,69.02,68.83,68.92,160200.0,55.5702,55.6508,55.4976,55.5702,160200.0
2013-02-20 14:30:00,68.92,68.93,68.66,68.69,79400.0,55.5702,55.5782,55.3605,55.3847,79400.0
2013-02-20 15:00:00,68.69,68.69,68.5,68.54,82500.0,55.3847,55.3847,55.2315,55.2638,82500.0
2013-02-20 15:30:00,68.53,68.6,68.42,68.42,389600.0,55.2557,55.3122,55.167,55.167,389600.0
2013-02-21 09:30:00,68.25,68.25,68.03,68.1,134000.0,55.03,55.03,54.8526,54.909,134000.0
2013-02-21 10:00:00,68.09,68.24,67.97,68.22,210300.0,54.9009,55.0219,54.8042,55.0058,210300.0
2013-02-21 10:30:00,68.22,68.24,68.13,68.14,99600.0,55.0058,55.0219,54.9332,54.9413,99600.0
2013-02-21 11:00:00,68.15,68.2,68.09,68.09,95200.0,54.9493,54.9896,54.9009,54.9009,95200.0
2013-02-21 11:30:00,68.09,68.19,68.05,68.15,47900.0,54.9009,54.9816,54.8687,54.9493,47900.0
2013-02-21 12:00:00,68.13,68.15,68.02,68.06,61200.0,54.9332,54.9493,54.8445,54.8768,61200.0
2013-02-21 12:30:00,68.06,68.1,67.97,68.09,42400.0,54.8768,54.909,54.8042,54.9009,42400.0
2013-02-21 13:00:00,68.09,68.12,68.0,68.04,41200.0,54.9009,54.9251,54.8284,54.8606,41200.0
2013-02-21 13:30:00,68.04,68.08,67.97,68.01,34500.0,54.8606,54.8929,54.8042,54.8364,34500.0
2013-02-21 14:00:00,68.01,68.01,67.89,67.96,101400.0,54.8364,54.8364,54.7397,54.7961,101400.0
2013-02-21 14:30:00,67.98,68.12,67.98,68.12,68300.0,54.8122,54.9251,54.8122,54.9251,68300.0
2013-02-21 15:00:00,68.12,68.32,68.07,68.3,110800.0,54.9251,55.0864,54.8848,55.0703,110800.0
2013-02-21 15:30:00,68.29,68.31,68.05,68.1,139700.0,55.0622,55.0783,54.8687,54.909,139700.0
2013-02-22 09:30:00,68.41,68.47,68.24,68.29,116300.0,55.159,55.2073,55.0219,55.0622,116300.0
2013-02-22 10:00:00,68.29,68.32,68.18,68.24,78100.0,55.0622,55.0864,54.9735,55.0219,78100.0
2013-02-22 10:30:00,68.25,68.37,68.21,68.28,46400.0,55.03,55.1267,54.9977,55.0541,46400.0
2013-02-22 11:00:00,68.28,68.34,68.2,68.32,89800.0,55.0541,55.1025,54.9896,55.0864,89800.0
2013-02-22 11:30:00,68.33,68.41,68.31,68.37,33800.0,55.0945,55.159,55.0783,55.1267,33800.0
2013-02-22 12:00:00,68.39,68.43,68.35,68.4,48900.0,55.1428,55.1751,55.1106,55.1509,48900.0
2013-02-22 12:30:00,68.41,68.57,68.41,68.54,59500.0,55.159,55.288,55.159,55.2638,59500.0
2013-02-22 13:00:00,68.55,68.58,68.47,68.48,57900.0,55.2718,55.296,55.2073,55.2154,57900.0
2013-02-22 13:30:00,68.49,68.56,68.47,68.54,19800.0,55.2235,55.2799,55.2073,55.2638,19800.0
2013-02-22 14:00:00,68.52,68.53,68.43,68.47,35700.0,55.2477,55.2557,55.1751,55.2073,35700.0
2013-02-22 14:30:00,68.46,68.51,68.45,68.49,44600.0,55.1993,55.2396,55.1912,55.2235,44600.0
2013-02-22 15:00:00,68.49,68.55,68.49,68.53,63400.0,55.2235,55.2718,55.2235,55.2557,63400.0
2013-02-22 15:30:00,68.54,68.67,68.52,68.67,154700.0,55.2638,55.3686,55.2477,55.3686,154700.0
2013-02-25 09:30:00,69.02,69.07,68.93,69.06,59700.0,55.6508,55.6911,55.5782,55.6831,59700.0
2013-02-25 10:00:00,69.06,69.17,68.8,68.81,74600.0,55.6831,55.7717,55.4734,55.4815,74600.0
2013-02-25 10:30:00,68.81,68.89,68.6,68.7,93200.0,55.4815,55.546,55.3122,55.3928,93200.0
2013-02-25 11:00:00,68.7,68.82,68.61,68.76,266300.0,55.3928,55.4895,55.3202,55.4412,266300.0
2013-02-25 11:30:00,68.76,68.8,68.35,68.36,117400.0,55.4412,55.4734,55.1106,55.1186,117400.0
2013-02-25 12:00:00,68.37,68.51,68.36,68.49,59100.0,55.1267,55.2396,55.1186,55.2235,59100.0
2013-02-25 12:30:00,68.47,68.61,68.44,68.6,36500.0,55.2073,55.3202,55.1831,55.3122,36500.0
2013-02-25 13:00:00,68.61,68.61,68.47,68.47,43500.0,55.3202,55.3202,55.2073,55.2073,43500.0
2013-02-25 13:30:00,68.47,68.47,68.17,68.21,104400.0,55.2073,55.2073,54.9654,54.9977,104400.0
2013-02-25 14:00:00,68.2,68.28,68.07,68.23,81600.0,54.9896,55.0541,54.8848,55.0138,81600.0
2013-02-25 14:30:00,68.27,68.32,68.15,68.26,74300.0,55.0461,55.0864,54.9493,55.038,74300.0
2013-02-25 15:00:00,68.26,68.29,67.91,67.92,70400.0,55.038,55.0622,54.7558,54.7639,70400.0
2013-02-25 15:30:00,67.95,67.99,67.46,67.46,362900.0,54.7881,54.8203,54.393,54.393,362900.0
2013-02-26 09:30:00,67.82,67.92,67.77,67.9,124900.0,54.6832,54.7639,54.6429,54.7477,124900.0
2013-02-26 10:00:00,67.92,67.98,67.62,67.62,169400.0,54.7639,54.8122,54.522,54.522,169400.0
2013-02-26 10:30:00,67.6,67.78,67.52,67.7,116300.0,54.5059,54.651,54.4414,54.5865,116300.0
2013-02-26 11:00:00,67.66,67.69,67.45,67.5,113300.0,54.5542,54.5784,54.3849,54.4252,113300.0
2013-02-26 11:30:00,67.51,67.61,67.38,67.53,118900.0,54.4333,54.5139,54.3285,54.4494,118900.0
2013-02-26 12:00:00,67.54,67.67,67.51,67.64,93700.0,54.4575,54.5623,54.4333,54.5381,93700.0
2013-02-26 12:30:00,67.63,67.8,67.61,67.77,87600.0,54.53,54.6671,54.5139,54.6429,87600.0
2013-02-26 13:00:00,67.77,67.85,67.63,67.68,66300.0,54.6429,54.7074,54.53,54.5704,66300.0
2013-02-26 13:30:00,67.69,67.88,67.69,67.81,61900.0,54.5784,54.7316,54.5784,54.6752,61900.0
2013-02-26 14:00:00,67.81,67.92,67.78,67.92,53500.0,54.6752,54.7639,54.651,54.7639,53500.0
2013-02-26 14:30:00,67.93,67.97,67.8,67.86,77900.0,54.7719,54.8042,54.6671,54.7155,77900.0
2013-02-26 15:00:00,67.87,67.94,67.77,67.89,110500.0,54.7236,54.78,54.6429,54.7397,110500.0
2013-02-26 15:30:00,67.89,68.01,67.8,67.9,147600.0,54.7397,54.8364,54.6671,54.7477,147600.0
2013-02-27 09:30:00,67.83,68.07,67.76,68.01,121700.0,54.6913,54.8848,54.6349,54.8364,121700.0
2013-02-27 10:00:00,68.02,68.23,67.99,68.19,143700.0,54.8445,55.0138,54.8203,54.9816,143700.0
2013-02-27 10:30:00,68.19,68.31,68.15,68.2,74800.0,54.9816,55.0783,54.9493,54.9896,74800.0
2013-02-27 11:00:00,68.21,68.4,68.21,68.36,77300.0,54.9977,55.1509,54.9977,55.1186,77300.0
2013-02-27 11:30:00,68.36,68.44,68.33,68.4,54600.0,55.1186,55.1831,55.0945,55.1509,54600.0
2013-02-27 12:00:00,68.39,68.57,68.38,68.55,68500.0,55.1428,55.288,55.1348,55.2718,68500.0
2013-02-27 12:30:00,68.54,68.63,68.47,68.55,94900.0,55.2638,55.3363,55.2073,55.2718,94900.0
2013-02-27 13:00:00,68.57,68.57,68.49,68.51,32600.0,55.288,55.288,55.2235,55.2396,32600.0
2013-02-27 13:30:00,68.54,68.6,68.51,68.53,26300.0,55.2638,55.3122,55.2396,55.2557,26300.0
2013-02-27 14:00:00,68.55,68.73,68.53,68.68,68600.0,55.2718,55.417,55.2557,55.3767,68600.0
2013-02-27 14:30:00,68.68,68.8,68.66,68.79,70100.0,55.3767,55.4734,55.3605,55.4654,70100.0
2013-02-27 15:00:00,68.79,68.89,68.73,68.81,86400.0,55.4654,55.546,55.417,55.4815,86400.0
2013-02-27 15:30:00,68.81,68.88,68.68,68.7,444300.0,55.4815,55.5379,55.3767,55.3928,444300.0
2013-02-28 09:30:00,68.7,68.9,68.62,68.79,141900.0,55.3928,55.554,55.3283,55.4654,141900.0
2013-02-28 10:00:00,68.8,68.83,68.67,68.77,82600.0,55.4734,55.4976,55.3686,55.4492,82600.0
2013-02-28 10:30:00,68.75,68.75,68.61,68.69,59800.0,55.4331,55.4331,55.3202,55.3847,59800.0
2013-02-28 11:00:00,68.66,68.81,68.64,68.81,71400.0,55.3605,55.4815,55.3444,55.4815,71400.0
2013-02-28 11:30:00,68.79,68.81,68.71,68.76,67800.0,55.4654,55.4815,55.4008,55.4412,67800.0
2013-02-28 12:00:00,68.76,68.8,68.74,68.77,32700.0,55.4412,55.4734,55.425,55.4492,32700.0
2013-02-28 12:30:00,68.78,68.84,68.76,68.82,19200.0,55.4573,55.5057,55.4412,55.4895,19200.0
2013-02-28 13:00:00,68.82,68.99,68.82,68.98,49100.0,55.4895,55.6266,55.4895,55.6185,49100.0
2013-02-28 13:30:00,68.97,69.02,68.93,68.98,42900.0,55.6105,55.6508,55.5782,55.6185,42900.0
2013-02-28 14:00:00,68.99,69.05,68.98,69.02,53700.0,55.6266,55.675,55.6185,55.6508,53700.0
2013-02-28 14:30:00,69.03,69.06,68.88,68.9,107500.0,55.6589,55.6831,55.5379,55.554,107500.0
2013-02-28 15:00:00,68.88,68.89,68.78,68.88,58300.0,55.5379,55.546,55.4573,55.5379,58300.0
2013-02-28 15:30:00,68.87,68.88,68.52,68.52,360800.0,55.5299,55.5379,55.2477,55.2477,360800.0
2013-03-01 09:30:00,68.2,68.26,67.99,68.17,210600.0,54.9896,55.038,54.8203,54.9654,210600.0
2013-03-01 10:00:00,68.19,68.44,68.19,68.41,295500.0,54.9816,55.1831,54.9816,55.159,295500.0
2013-03-01 10:30:00,68.41,68.68,68.4,68.68,91300.0,55.159,55.3767,55.1509,55.3767,91300.0
2013-03-01 11:00:00,68.69,68.75,68.54,68.54,147400.0,55.3847,55.4331,55.2638,55.2638,147400.0
2013-03-01 11:30:00,68.54,68.6,68.39,68.5,141600.0,55.2638,55.3122,55.1428,55.2315,141600.0
2013-03-01 12:00:00,68.5,68.78,68.5,68.71,117700.0,55.2315,55.4573,55.2315,55.4008,117700.0
2013-03-01 12:30:00,68.71,68.8,68.7,68.78,67200.0,55.4008,55.4734,55.3928,55.4573,67200.0
2013-03-01 13:00:00,68.77,68.8,68.68,68.73,77600.0,55.4492,55.4734,55.3767,55.417,77600.0
2013-03-01 13:30:00,68.75,68.75,68.6,68.69,37400.0,55.4331,55.4331,55.3122,55.3847,37400.0
2013-03-01 14:00:00,68.69,68.76,68.62,68.65,46400.0,55.3847,55.4412,55.3283,55.3525,46400.0
2013-03-01 14:30:00,68.65,68.71,68.6,68.69,53000.0,55.3525,55.4008,55.3122,55.3847,53000.0
2013-03-01 15:00:00,68.69,68.74,68.67,68.67,69700.0,55.3847,55.425,55.3686,55.3686,69700.0
2013-03-01 15:30:00,68.68,68.73,68.58,68.69,430300.0,55.3767,55.417,55.296,55.3847,430300.0
2013-03-04 09:30:00,68.51,68.63,68.46,68.56,88800.0,55.2396,55.3363,55.1993,55.2799,88800.0
2013-03-04 10:00:00,68.56,68.59,68.48,68.49,61700.0,55.2799,55.3041,55.2154,55.2235,61700.0
2013-03-04 10:30:00,68.48,68.64,68.46,68.6,101500.0,55.2154,55.3444,55.1993,55.3122,101500.0
2013-03-04 11:00:00,68.6,68.69,68.53,68.66,110600.0,55.3122,55.3847,55.2557,55.3605,110600.0
2013-03-04 11:30:00,68.66,68.7,68.62,68.66,60500.0,55.3605,55.3928,55.3283,55.3605,60500.0
2013-03-04 12:00:00,68.67,68.68,68.47,68.47,46400.0,55.3686,55.3767,55.2073,55.2073,46400.0
2013-03-04 12:30:00,68.47,68.56,68.42,68.56,32800.0,55.2073,55.2799,55.167,55.2799,32800.0
2013-03-04 13:00:00,68.55,68.67,68.48,68.67,48100.0,55.2718,55.3686,55.2154,55.3686,48100.0
2013-03-04 13:30:00,68.68,68.73,68.64,68.7,41900.0,55.3767,55.417,55.3444,55.3928,41900.0
2013-03-04 14:00:00,68.71,68.88,68.65,68.87,49900.0,55.4008,55.5379,55.3525,55.5299,49900.0
2013-03-04 14:30:00,68.86,68.95,68.82,68.92,47000.0,55.5218,55.5944,55.4895,55.5702,47000.0
2013-03-04 15:00:00,68.93,68.95,68.85,68.9,208800.0,55.5782,55.5944,55.5137,55.554,208800.0
2013-03-04 15:30:00,68.91,68.99,68.87,68.99,157000.0,55.5621,55.6266,55.5299,55.6266,157000.0
2013-03-05 09:30:00,69.42,69.53,69.36,69.49,183100.0,55.9733,56.062,55.9249,56.0298,183100.0
2013-03-05 10:00:00,69.5,69.67,69.49,69.67,119600.0,56.0378,56.1749,56.0298,56.1749,119600.0
2013-03-05 10:30:00,69.67,69.77,69.66,69.7,74200.0,56.1749,56.2555,56.1668,56.1991,74200.0
2013-03-05 11:00:00,69.72,69.8,69.66,69.72,67900.0,56.2152,56.2797,56.1668,56.2152,67900.0
2013-03-05 11:30:00,69.73,69.79,69.68,69.76,49600.0,56.2233,56.2717,56.183,56.2475,49600.0
2013-03-05 12:00:00,69.76,69.8,69.68,69.69,44700.0,56.2475,56.2797,56.183,56.191,44700.0
2013-03-05 12:30:00,69.69,69.73,69.68,69.73,22700.0,56.191,56.2233,56.183,56.2233,22700.0
2013-03-05 13:00:00,69.72,69.79,69.68,69.77,25500.0,56.2152,56.2717,56.183,56.2555,25500.0
2013-03-05 13:30:00,69.75,69.83,69.69,69.7,41600.0,56.2394,56.3039,56.191,56.1991,41600.0
2013-03-05 14:00:00,69.71,69.74,69.63,69.63,27800.0,56.2071,56.2313,56.1426,56.1426,27800.0
2013-03-05 14:30:00,69.63,69.7,69.6,69.67,59600.0,56.1426,56.1991,56.1185,56.1749,59600.0
2013-03-05 15:00:00,69.67,69.71,69.6,69.62,45100.0,56.1749,56.2071,56.1185,56.1346,45100.0
2013-03-05 15:30:00,69.63,69.75,69.55,69.66,112500.0,56.1426,56.2394,56.0781,56.1668,112500.0
2013-03-06 09:30:00,69.91,69.92,69.72,69.82,85600.0,56.3684,56.3765,56.2152,56.2958,85600.0
2013-03-06 10:00:00,69.81,69.83,69.71,69.75,88600.0,56.2878,56.3039,56.2071,56.2394,88600.0
2013-03-06 10:30:00,69.75,69.76,69.64,69.64,89900.0,56.2394,56.2475,56.1507,56.1507,89900.0
2013-03-06 11:00:00,69.64,69.73,69.64,69.67,71800.0,56.1507,56.2233,56.1507,56.1749,71800.0
2013-03-06 11:30:00,69.66,69.72,69.65,69.66,56000.0,56.1668,56.2152,56.1588,56.1668,56000.0
2013-03-06 12:00:00,69.65,69.66,69.57,69.62,38800.0,56.1588,56.1668,56.0943,56.1346,38800.0
2013-03-06 12:30:00,69.62,69.73,69.62,69.64,41600.0,56.1346,56.2233,56.1346,56.1507,41600.0
2013-03-06 13:00:00,69.64,69.71,69.62,69.7,27900.0,56.1507,56.2071,56.1346,56.1991,27900.0
2013-03-06 13:30:00,69.69,69.77,69.67,69.73,40500.0,56.191,56.2555,56.1749,56.2233,40500.0
2013-03-06 14:00:00,69.72,69.77,69.68,69.76,98500.0,56.2152,56.2555,56.183,56.2475,98500.0
2013-03-06 14:30:00,69.76,69.89,69.75,69.86,52200.0,56.2475,56.3523,56.2394,56.3281,52200.0
2013-03-06 15:00:00,69.85,69.86,69.75,69.77,44500.0,56.32,56.3281,56.2394,56.2555,44500.0
2013-03-06 15:30:00,69.76,69.77,69.68,69.75,212600.0,56.2475,56.2555,56.183,56.2394,212600.0
2013-03-07 09:30:00,69.82,69.93,69.75,69.83,77600.0,56.2958,56.3845,56.2394,56.3039,77600.0
2013-03-07 10:00:00,69.86,69.88,69.78,69.85,71500.0,56.3281,56.3442,56.2636,56.32,71500.0
2013-03-07 10:30:00,69.85,69.91,69.84,69.85,42100.0,56.32,56.3684,56.312,56.32,42100.0
2013-03-07 11:00:00,69.85,69.93,69.84,69.88,17100.0,56.32,56.3845,56.312,56.3442,17100.0
2013-03-07 11:30:00,69.89,69.97,69.88,69.91,21300.0,56.3523,56.4168,56.3442,56.3684,21300.0
2013-03-07 12:00:00,69.93,69.94,69.88,69.94,15000.0,56.3845,56.3926,56.3442,56.3926,15000.0
2013-03-07 12:30:00,69.93,69.95,69.9,69.93,8900.0,56.3845,56.4007,56.3603,56.3845,8900.0
2013-03-07 13:00:00,69.92,69.95,69.9,69.91,12200.0,56.3765,56.4007,56.3603,56.3684,12200.0
2013-03-07 13:30:00,69.9,69.9,69.83,69.86,19300.0,56.3603,56.3603,56.3039,56.3281,19300.0
2013-03-07 14:00:00,69.85,69.86,69.8,69.84,10100.0,56.32,56.3281,56.2797,56.312,10100.0
2013-03-07 14:30:00,69.84,69.92,69.82,69.9,12700.0,56.312,56.3765,56.2958,56.3603,12700.0
2013-03-07 15:00:00,69.9,69.97,69.9,69.95,59100.0,56.3603,56.4168,56.3603,56.4007,59100.0
2013-03-07 15:30:00,69.94,70.0,69.91,69.91,161500.0,56.3926,56.441,56.3684,56.3684,161500.0
2013-03-08 09:30:00,70.22,70.26,69.93,69.97,84100.0,56.6184,56.6506,56.3845,56.4168,84100.0
2013-03-08 10:00:00,69.96,69.97,69.8,69.96,60700.0,56.4087,56.4168,56.2797,56.4087,60700.0
2013-03-08 10:30:00,69.95,70.03,69.91,69.98,25300.0,56.4007,56.4652,56.3684,56.4248,25300.0
2013-03-08 11:00:00,69.97,70.04,69.91,70.01,70100.0,56.4168,56.4732,56.3684,56.449,70100.0
2013-03-08 11:30:00,70.01,70.08,70.01,70.07,42800.0,56.449,56.5055,56.449,56.4974,42800.0
2013-03-08 12:00:00,70.08,70.1,69.95,69.95,52900.0,56.5055,56.5216,56.4007,56.4007,52900.0
2013-03-08 12:30:00,69.95,70.01,69.91,70.01,29800.0,56.4007,56.449,56.3684,56.449,29800.0
2013-03-08 13:00:00,70.01,70.07,69.99,70.04,21600.0,56.449,56.4974,56.4329,56.4732,21600.0
2013-03-08 13:30:00,70.02,70.09,70.02,70.07,49200.0,56.4571,56.5135,56.4571,56.4974,49200.0
2013-03-08 14:00:00,70.08,70.09,70.04,70.08,16100.0,56.5055,56.5135,56.4732,56.5055,16100.0
2013-03-08 14:30:00,70.09,70.11,70.05,70.08,24000.0,56.5135,56.5297,56.4813,56.5055,24000.0
2013-03-08 15:00:00,70.08,70.17,70.08,70.14,62000.0,56.5055,56.578,56.5055,56.5539,62000.0
2013-03-08 15:30:00,70.14,70.22,70.11,70.14,189700.0,56.5539,56.6184,56.5297,56.5539,189700.0
2013-03-11 09:30:00,70.15,70.15,70.01,70.1,43000.0,56.5619,56.5619,56.449,56.5216,43000.0
2013-03-11 10:00:00,70.1,70.12,70.03,70.03,37000.0,56.5216,56.5377,56.4652,56.4652,37000.0
2013-03-11 10:30:00,70.03,70.1,70.03,70.09,27300.0,56.4652,56.5216,56.4652,56.5135,27300.0
2013-03-11 11:00:00,70.08,70.16,70.07,70.13,17400.0,56.5055,56.57,56.4974,56.5458,17400.0
2013-03-11 11:30:00,70.12,70.18,70.11,70.17,57500.0,56.5377,56.5861,56.5297,56.578,57500.0
2013-03-11 12:00:00,70.17,70.25,70.17,70.25,30300.0,56.578,56.6425,56.578,56.6425,30300.0
2013-03-11 12:30:00,70.23,70.28,70.22,70.27,31500.0,56.6264,56.6667,56.6184,56.6587,31500.0
2013-03-11 13:00:00,70.29,70.33,70.29,70.32,15100.0,56.6748,56.7071,56.6748,56.699,15100.0
2013-03-11 13:30:00,70.33,70.34,70.3,70.32,37500.0,56.7071,56.7151,56.6829,56.699,37500.0
2013-03-11 14:00:00,70.31,70.36,70.3,70.34,17900.0,56.6909,56.7312,56.6829,56.7151,17900.0
2013-03-11 14:30:00,70.32,70.41,70.29,70.39,22200.0,56.699,56.7716,56.6748,56.7554,22200.0
2013-03-11 15:00:00,70.37,70.38,70.31,70.31,33700.0,56.7393,56.7474,56.6909,56.6909,33700.0
2013-03-11 15:30:00,70.33,70.43,70.28,70.4,84000.0,56.7071,56.7877,56.6667,56.7635,84000.0
2013-03-12 09:30:00,70.36,70.38,70.29,70.36,75500.0,56.7312,56.7474,56.6748,56.7312,75500.0
2013-03-12 10:00:00,70.38,70.44,70.37,70.41,60000.0,56.7474,56.7957,56.7393,56.7716,60000.0
2013-03-12 10:30:00,70.42,70.42,70.3,70.32,38100.0,56.7796,56.7796,56.6829,56.699,38100.0
2013-03-12 11:00:00,70.32,70.32,70.08,70.08,58500.0,56.699,56.699,56.5055,56.5055,58500.0
2013-03-12 11:30:00,70.08,70.26,70.07,70.23,84400.0,56.5055,56.6506,56.4974,56.6264,84400.0
2013-03-12 12:00:00,70.23,70.24,70.11,70.13,35700.0,56.6264,56.6345,56.5297,56.5458,35700.0
2013-03-12 12:30:00,70.12,70.24,70.12,70.23,30200.0,56.5377,56.6345,56.5377,56.6264,30200.0
2013-03-12 13:00:00,70.21,70.21,70.16,70.16,25500.0,56.6103,56.6103,56.57,56.57,25500.0
2013-03-12 13:30:00,70.16,70.2,70.07,70.09,26900.0,56.57,56.6022,56.4974,56.5135,26900.0
2013-03-12 14:00:00,70.1,70.11,69.99,70.04,33700.0,56.5216,56.5297,56.4329,56.4732,33700.0
2013-03-12 14:30:00,70.02,70.11,70.02,70.06,30400.0,56.4571,56.5297,56.4571,56.4894,30400.0
2013-03-12 15:00:00,70.06,70.24,70.06,70.18,64400.0,56.4894,56.6345,56.4894,56.5861,64400.0
2013-03-12 15:30:00,70.18,70.22,70.13,70.18,126400.0,56.5861,56.6184,56.5458,56.5861,126400.0
2013-03-13 09:30:00,70.21,70.23,70.02,70.12,103700.0,56.6103,56.6264,56.4571,56.5377,103700.0
2013-03-13 10:00:00,70.11,70.13,70.01,70.1,65500.0,56.5297,56.5458,56.449,56.5216,65500.0
2013-03-13 10:30:00,70.09,70.2,70.07,70.17,29500.0,56.5135,56.6022,56.4974,56.578,29500.0
2013-03-13 11:00:00,70.18,70.21,70.14,70.16,34500.0,56.5861,56.6103,56.5539,56.57,34500.0
2013-03-13 11:30:00,70.16,70.17,70.1,70.11,33900.0,56.57,56.578,56.5216,56.5297,33900.0
2013-03-13 12:00:00,70.12,70.26,70.11,70.26,37100.0,56.5377,56.6506,56.5297,56.6506,37100.0
2013-03-13 12:30:00,70.27,70.32,70.24,70.27,23200.0,56.6587,56.699,56.6345,56.6587,23200.0
2013-03-13 13:00:00,70.28,70.29,70.23,70.28,22000.0,56.6667,56.6748,56.6264,56.6667,22000.0
2013-03-13 13:30:00,70.28,70.35,70.27,70.33,20600.0,56.6667,56.7232,56.6587,56.7071,20600.0
2013-03-13 14:00:00,70.33,70.34,70.26,70.3,74700.0,56.7071,56.7151,56.6506,56.6829,74700.0
2013-03-13 14:30:00,70.3,70.31,70.23,70.25,38300.0,56.6829,56.6909,56.6264,56.6425,38300.0
2013-03-13 15:00:00,70.26,70.27,70.18,70.24,26300.0,56.6506,56.6587,56.5861,56.6345,26300.0
2013-03-13 15:30:00,70.25,70.28,70.21,70.24,128100.0,56.6425,56.6667,56.6103,56.6345,128100.0
2013-03-14 09:30:00,70.44,70.57,70.4,70.55,48700.0,56.7957,56.9006,56.7635,56.8844,48700.0
2013-03-14 10:00:00,70.56,70.56,70.4,70.48,39100.0,56.8925,56.8925,56.7635,56.828,39100.0
2013-03-14 10:30:00,70.48,70.51,70.47,70.47,24100.0,56.828,56.8522,56.8199,56.8199,24100.0
2013-03-14 11:00:00,70.48,70.51,70.46,70.46,23000.0,56.828,56.8522,56.8119,56.8119,23000.0
2013-03-14 11:30:00,70.46,70.55,70.45,70.52,55700.0,56.8119,56.8844,56.8038,56.8603,55700.0
2013-03-14 12:00:00,70.52,70.57,70.52,70.55,19900.0,56.8603,56.9006,56.8603,56.8844,19900.0
2013-03-14 12:30:00,70.56,70.61,70.53,70.53,46300.0,56.8925,56.9328,56.8683,56.8683,46300.0
2013-03-14 13:00:00,70.54,70.58,70.52,70.52,46000.0,56.8764,56.9086,56.8603,56.8603,46000.0
2013-03-14 13:30:00,70.51,70.52,70.45,70.45,10700.0,56.8522,56.8603,56.8038,56.8038,10700.0
2013-03-14 14:00:00,70.46,70.51,70.46,70.49,38700.0,56.8119,56.8522,56.8119,56.8361,38700.0
2013-03-14 14:30:00,70.49,70.53,70.46,70.53,33100.0,56.8361,56.8683,56.8119,56.8683,33100.0
2013-03-14 15:00:00,70.53,70.57,70.52,70.53,23800.0,56.8683,56.9006,56.8603,56.8683,23800.0
2013-03-14 15:30:00,70.53,70.64,70.53,70.64,186700.0,56.8683,56.957,56.8683,56.957,186700.0
2013-03-15 09:30:00,70.53,70.56,70.34,70.34,287800.0,56.8683,56.8925,56.7151,56.7151,287800.0
2013-03-15 10:00:00,70.29,70.45,70.29,70.41,34600.0,56.6748,56.8038,56.6748,56.7716,34600.0
2013-03-15 10:30:00,70.4,70.48,70.4,70.45,12600.0,56.7635,56.828,56.7635,56.8038,12600.0
2013-03-15 11:00:00,70.46,70.55,70.45,70.53,31800.0,56.8119,56.8844,56.8038,56.8683,31800.0
2013-03-15 11:30:00,70.52,70.56,70.52,70.54,13800.0,56.8603,56.8925,56.8603,56.8764,13800.0
2013-03-15 12:00:00,70.53,70.58,70.53,70.58,8600.0,56.8683,56.9086,56.8683,56.9086,8600.0
2013-03-15 12:30:00,70.56,70.62,70.56,70.56,10700.0,56.8925,56.9409,56.8925,56.8925,10700.0
2013-03-15 13:00:00,70.55,70.56,70.52,70.53,6400.0,56.8844,56.8925,56.8603,56.8683,6400.0
2013-03-15 13:30:00,70.55,70.55,70.51,70.51,21400.0,56.8844,56.8844,56.8522,56.8522,21400.0
2013-03-15 14:00:00,70.52,70.52,70.44,70.44,27600.0,56.8603,56.8603,56.7957,56.7957,27600.0
2013-03-15 14:30:00,70.45,70.46,70.38,70.43,78800.0,56.8038,56.8119,56.7474,56.7877,78800.0
2013-03-15 15:00:00,70.43,70.47,70.4,70.45,26100.0,56.7877,56.8199,56.7635,56.8038,26100.0
2013-03-15 15:30:00,70.43,70.55,70.43,70.54,223100.0,56.7877,56.8844,56.7877,56.8764,223100.0
2013-03-18 09:30:00,69.84,70.14,69.8,70.1,43100.0,56.312,56.5539,56.2797,56.5216,43100.0
2013-03-18 10:00:00,70.11,70.27,70.09,70.24,88600.0,56.5297,56.6587,56.5135,56.6345,88600.0
2013-03-18 10:30:00,70.25,70.28,70.17,70.18,51400.0,56.6425,56.6667,56.578,56.5861,51400.0
2013-03-18 11:00:00,70.17,70.28,70.17,70.22,60600.0,56.578,56.6667,56.578,56.6184,60600.0
2013-03-18 11:30:00,70.23,70.3,70.2,70.3,56900.0,56.6264,56.6829,56.6022,56.6829,56900.0
2013-03-18 12:00:00,70.33,70.46,70.32,70.36,69300.0,56.7071,56.8119,56.699,56.7312,69300.0
2013-03-18 12:30:00,70.36,70.37,70.3,70.37,47300.0,56.7312,56.7393,56.6829,56.7393,47300.0
2013-03-18 13:00:00,70.36,70.39,70.31,70.31,26300.0,56.7312,56.7554,56.6909,56.6909,26300.0
2013-03-18 13:30:00,70.32,70.33,70.26,70.27,37900.0,56.699,56.7071,56.6506,56.6587,37900.0
2013-03-18 14:00:00,70.26,70.47,70.26,70.47,74600.0,56.6506,56.8199,56.6506,56.8199,74600.0
2013-03-18 14:30:00,70.47,70.48,70.32,70.32,70800.0,56.8199,56.828,56.699,56.699,70800.0
2013-03-18 15:00:00,70.33,70.4,70.18,70.19,130800.0,56.7071,56.7635,56.5861,56.5942,130800.0
2013-03-18 15:30:00,70.18,70.2,70.09,70.16,299900.0,56.5861,56.6022,56.5135,56.57,299900.0
2013-03-19 09:30:00,70.38,70.45,70.32,70.42,55900.0,56.7474,56.8038,56.699,56.7796,55900.0
2013-03-19 10:00:00,70.44,70.45,70.24,70.25,55600.0,56.7957,56.8038,56.6345,56.6425,55600.0
2013-03-19 10:30:00,70.23,70.27,70.14,70.21,104300.0,56.6264,56.6587,56.5539,56.6103,104300.0
2013-03-19 11:00:00,70.23,70.28,70.13,70.25,57100.0,56.6264,56.6667,56.5458,56.6425,57100.0
2013-03-19 11:30:00,70.25,70.29,69.79,69.84,130500.0,56.6425,56.6748,56.2717,56.312,130500.0
2013-03-19 12:00:00,69.83,69.92,69.72,69.91,135300.0,56.3039,56.3765,56.2152,56.3684,135300.0
2013-03-19 12:30:00,69.91,69.95,69.8,69.83,98700.0,56.3684,56.4007,56.2797,56.3039,98700.0
2013-03-19 13:00:00,69.83,69.88,69.61,69.67,137300.0,56.3039,56.3442,56.1265,56.1749,137300.0
2013-03-19 13:30:00,69.66,69.8,69.63,69.77,161900.0,56.1668,56.2797,56.1426,56.2555,161900.0
2013-03-19 14:00:00,69.77,69.91,69.72,69.89,244400.0,56.2555,56.3684,56.2152,56.3523,244400.0
2013-03-19 14:30:00,69.9,70.01,69.84,69.87,150100.0,56.3603,56.449,56.312,56.3362,150100.0
2013-03-19 15:00:00,69.88,70.17,69.79,69.93,267000.0,56.3442,56.578,56.2717,56.3845,267000.0
2013-03-19 15:30:00,69.91,70.1,69.86,70.07,346100.0,56.3684,56.5216,56.3281,56.4974,346100.0
2013-03-20 09:30:00,70.5,70.58,70.39,70.4,106300.0,56.8441,56.9086,56.7554,56.7635,106300.0
2013-03-20 10:00:00,70.4,70.51,70.37,70.44,362200.0,56.7635,56.8522,56.7393,56.7957,362200.0
2013-03-20 10:30:00,70.45,70.48,70.35,70.45,96200.0,56.8038,56.828,56.7232,56.8038,96200.0
2013-03-20 11:00:00,70.46,70.46,70.35,70.39,43800.0,56.8119,56.8119,56.7232,56.7554,43800.0
2013-03-20 11:30:00,70.39,70.42,70.33,70.35,50100.0,56.7554,56.7796,56.7071,56.7232,50100.0
2013-03-20 12:00:00,70.36,70.39,70.34,70.39,34900.0,56.7312,56.7554,56.7151,56.7554,34900.0
2013-03-20 12:30:00,70.4,70.4,70.34,70.38,47600.0,56.7635,56.7635,56.7151,56.7474,47600.0
2013-03-20 13:00:00,70.38,70.39,70.36,70.37,18500.0,56.7474,56.7554,56.7312,56.7393,18500.0
2013-03-20 13:30:00,70.36,70.37,70.31,70.33,46000.0,56.7312,56.7393,56.6909,56.7071,46000.0
2013-03-20 14:00:00,70.32,70.58,70.31,70.54,162200.0,56.699,56.9086,56.6909,56.8764,162200.0
2013-03-20 14:30:00,70.54,70.55,70.46,70.47,97600.0,56.8764,56.8844,56.8119,56.8199,97600.0
2013-03-20 15:00:00,70.46,70.5,70.41,70.44,55900.0,56.8119,56.8441,56.7716,56.7957,55900.0
2013-03-20 15:30:00,70.45,70.58,70.36,70.44,238200.0,56.8038,56.9086,56.7312,56.7957,238200.0
2013-03-21 09:30:00,69.97,70.16,69.97,70.16,119000.0,56.4168,56.57,56.4168,56.57,119000.0
2013-03-21 10:00:00,70.17,70.19,69.92,70.01,239800.0,56.578,56.5942,56.3765,56.449,239800.0
2013-03-21 10:30:00,69.99,70.08,69.94,70.07,199400.0,56.4329,56.5055,56.3926,56.4974,199400.0
2013-03-21 11:00:00,70.07,70.17,70.02,70.14,177000.0,56.4974,56.578,56.4571,56.5539,177000.0
2013-03-21 11:30:00,70.13,70.26,70.12,70.19,246600.0,56.5458,56.6506,56.5377,56.5942,246600.0
2013-03-21 12:00:00,70.19,70.22,70.11,70.13,56300.0,56.5942,56.6184,56.5297,56.5458,56300.0
2013-03-21 12:30:00,70.14,70.19,70.1,70.15,30200.0,56.5539,56.5942,56.5216,56.5619,30200.0
2013-03-21 13:00:00,70.13,70.17,69.98,70.01,56700.0,56.5458,56.578,56.4248,56.449,56700.0
2013-03-21 13:30:00,70.0,70.0,69.9,69.93,71000.0,56.441,56.441,56.3603,56.3845,71000.0
2013-03-21 14:00:00,69.94,70.04,69.75,69.97,93700.0,56.3926,56.4732,56.2394,56.4168,93700.0
2013-03-21 14:30:00,69.98,70.02,69.91,70.0,42200.0,56.4248,56.4571,56.3684,56.441,42200.0
2013-03-21 15:00:00,70.03,70.07,69.92,70.03,34500.0,56.4652,56.4974,56.3765,56.4652,34500.0
2013-03-21 15:30:00,70.04,70.05,69.85,69.85,111900.0,56.4732,56.4813,56.32,56.32,111900.0
2013-03-22 09:30:00,70.1,70.18,70.08,70.16,75700.0,56.5216,56.5861,56.5055,56.57,75700.0
2013-03-22 10:00:00,70.18,70.35,70.17,70.34,48500.0,56.5861,56.7232,56.578,56.7151,48500.0
2013-03-22 10:30:00,70.33,70.35,70.2,70.27,39500.0,56.7071,56.7232,56.6022,56.6587,39500.0
2013-03-22 11:00:00,70.26,70.4,70.26,70.38,34100.0,56.6506,56.7635,56.6506,56.7474,34100.0
2013-03-22 11:30:00,70.38,70.42,70.3,70.31,25800.0,56.7474,56.7796,56.6829,56.6909,25800.0
2013-03-22 12:00:00,70.33,70.35,70.25,70.28,35900.0,56.7071,56.7232,56.6425,56.6667,35900.0
2013-03-22 12:30:00,70.31,70.34,70.28,70.34,12000.0,56.6909,56.7151,56.6667,56.7151,12000.0
2013-03-22 13:00:00,70.34,70.45,70.29,70.44,33300.0,56.7151,56.8038,56.6748,56.7957,33300.0
2013-03-22 13:30:00,70.44,70.46,70.33,70.37,25900.0,56.7957,56.8119,56.7071,56.7393,25900.0
2013-03-22 14:00:00,70.36,70.39,70.33,70.37,14800.0,56.7312,56.7554,56.7071,56.7393,14800.0
2013-03-22 14:30:00,70.38,70.4,70.33,70.35,18800.0,56.7474,56.7635,56.7071,56.7232,18800.0
2013-03-22 15:00:00,70.35,70.35,70.24,70.27,28700.0,56.7232,56.7232,56.6345,56.6587,28700.0
2013-03-22 15:30:00,70.28,70.45,70.28,70.44,197600.0,56.6667,56.8038,56.6667,56.7957,197600.0
2013-03-25 09:30:00,70.34,70.44,70.24,70.43,81600.0,56.9927,57.0737,56.9116,57.0656,81600.0
2013-03-25 10:00:00,70.43,70.44,70.25,70.27,45400.0,57.0656,57.0737,56.9198,56.936,45400.0
2013-03-25 10:30:00,70.25,70.28,69.99,70.0,71200.0,56.9198,56.9441,56.7091,56.7172,71200.0
2013-03-25 11:00:00,69.99,70.05,69.8,69.84,77700.0,56.7091,56.7577,56.5551,56.5876,77700.0
2013-03-25 11:30:00,69.84,70.01,69.84,69.96,67500.0,56.5876,56.7253,56.5876,56.6848,67500.0
2013-03-25 12:00:00,69.97,69.99,69.83,69.83,36100.0,56.6929,56.7091,56.5794,56.5794,36100.0
2013-03-25 12:30:00,69.82,69.88,69.71,69.73,44700.0,56.5713,56.62,56.4822,56.4984,44700.0
2013-03-25 13:00:00,69.7,69.82,69.61,69.79,57400.0,56.4741,56.5713,56.4012,56.547,57400.0
2013-03-25 13:30:00,69.79,70.06,69.73,69.98,65600.0,56.547,56.7658,56.4984,56.701,65600.0
2013-03-25 14:00:00,69.98,70.03,69.91,69.93,55600.0,56.701,56.7415,56.6443,56.6605,55600.0
2013-03-25 14:30:00,69.92,69.93,69.85,69.92,43900.0,56.6524,56.6605,56.5957,56.6524,43900.0
2013-03-25 15:00:00,69.92,69.92,69.68,69.72,69200.0,56.6524,56.6524,56.4579,56.4903,69200.0
2013-03-25 15:30:00,69.71,69.96,69.71,69.88,278800.0,56.4822,56.6848,56.4822,56.62,278800.0
2013-03-26 09:30:00,70.17,70.3,70.14,70.27,147600.0,56.8549,56.9603,56.8306,56.936,147600.0
2013-03-26 10:00:00,70.26,70.32,70.17,70.27,174700.0,56.9279,56.9765,56.8549,56.936,174700.0
2013-03-26 10:30:00,70.28,70.34,70.1,70.25,79600.0,56.9441,56.9927,56.7982,56.9198,79600.0
2013-03-26 11:00:00,70.25,70.28,70.17,70.21,74600.0,56.9198,56.9441,56.8549,56.8873,74600.0
2013-03-26 11:30:00,70.21,70.31,70.21,70.24,34400.0,56.8873,56.9684,56.8873,56.9116,34400.0
2013-03-26 12:00:00,70.24,70.29,70.16,70.22,30800.0,56.9116,56.9522,56.8468,56.8954,30800.0
2013-03-26 12:30:00,70.22,70.25,70.2,70.23,9700.0,56.8954,56.9198,56.8792,56.9035,9700.0
2013-03-26 13:00:00,70.21,70.33,70.21,70.31,19400.0,56.8873,56.9846,56.8873,56.9684,19400.0
2013-03-26 13:30:00,70.31,70.34,70.29,70.33,21500.0,56.9684,56.9927,56.9522,56.9846,21500.0
2013-03-26 14:00:00,70.33,70.38,70.31,70.35,16400.0,56.9846,57.0251,56.9684,57.0008,16400.0
2013-03-26 14:30:00,70.35,70.35,70.28,70.31,18700.0,57.0008,57.0008,56.9441,56.9684,18700.0
2013-03-26 15:00:00,70.31,70.39,70.31,70.37,47100.0,56.9684,57.0332,56.9684,57.017,47100.0
2013-03-26 15:30:00,70.37,70.45,70.36,70.43,367700.0,57.017,57.0818,57.0089,57.0656,367700.0
2013-03-27 09:30:00,69.99,70.08,69.9,70.05,119800.0,56.7091,56.782,56.6362,56.7577,119800.0
2013-03-27 10:00:00,70.03,70.14,69.95,70.1,44800.0,56.7415,56.8306,56.6767,56.7982,44800.0
2013-03-27 10:30:00,70.1,70.22,70.1,70.17,41800.0,56.7982,56.8954,56.7982,56.8549,41800.0
2013-03-27 11:00:00,70.18,70.25,70.13,70.2,35100.0,56.863,56.9198,56.8225,56.8792,35100.0
2013-03-27 11:30:00,70.2,70.31,70.2,70.25,28600.0,56.8792,56.9684,56.8792,56.9198,28600.0
2013-03-27 12:00:00,70.26,70.29,70.23,70.24,46400.0,56.9279,56.9522,56.9035,56.9116,46400.0
2013-03-27 12:30:00,70.23,70.27,70.21,70.25,24500.0,56.9035,56.936,56.8873,56.9198,24500.0
2013-03-27 13:00:00,70.25,70.25,70.15,70.2,44400.0,56.9198,56.9198,56.8387,56.8792,44400.0
2013-03-27 13:30:00,70.2,70.3,70.19,70.29,29300.0,56.8792,56.9603,56.8711,56.9522,29300.0
2013-03-27 14:00:00,70.3,70.35,70.29,70.34,43000.0,56.9603,57.0008,56.9522,56.9927,43000.0
2013-03-27 14:30:00,70.35,70.37,70.31,70.34,37100.0,57.0008,57.017,56.9684,56.9927,37100.0
2013-03-27 15:00:00,70.34,70.38,70.29,70.37,49500.0,56.9927,57.0251,56.9522,57.017,49500.0
2013-03-27 15:30:00,70.37,70.39,70.3,70.34,169900.0,57.017,57.0332,56.9603,56.9927,169900.0
2013-03-28 09:30:00,70.31,70.45,70.22,70.34,111300.0,56.9684,57.0818,56.8954,56.9927,111300.0
2013-03-28 10:00:00,70.36,70.42,70.31,70.37,39000.0,57.0089,57.0575,56.9684,57.017,39000.0
2013-03-28 10:30:00,70.38,70.53,70.38,70.49,60100.0,57.0251,57.1466,57.0251,57.1142,60100.0
2013-03-28 11:00:00,70.51,70.53,70.46,70.51,36300.0,57.1304,57.1466,57.0899,57.1304,36300.0
2013-03-28 11:30:00,70.53,70.55,70.45,70.49,33200.0,57.1466,57.1628,57.0818,57.1142,33200.0
2013-03-28 12:00:00,70.47,70.48,70.37,70.38,31800.0,57.098,57.1061,57.017,57.0251,31800.0
2013-03-28 12:30:00,70.38,70.45,70.38,70.42,24600.0,57.0251,57.0818,57.0251,57.0575,24600.0
2013-03-28 13:00:00,70.43,70.44,70.39,70.44,13200.0,57.0656,57.0737,57.0332,57.0737,13200.0
2013-03-28 13:30:00,70.44,70.45,70.4,70.41,21300.0,57.0737,57.0818,57.0413,57.0494,21300.0
2013-03-28 14:00:00,70.44,70.48,70.44,70.48,37400.0,57.0737,57.1061,57.0737,57.1061,37400.0
2013-03-28 14:30:00,70.47,70.5,70.45,70.5,37000.0,57.098,57.1223,57.0818,57.1223,37000.0
2013-03-28 15:00:00,70.49,70.54,70.41,70.51,25800.0,57.1142,57.1547,57.0494,57.1304,25800.0
2013-03-28 15:30:00,70.51,70.56,70.46,70.46,319300.0,57.1304,57.1709,57.0899,57.0899,319300.0
2013-04-01 09:30:00,70.43,70.61,70.4,70.47,67500.0,57.0656,57.2114,57.0413,57.098,67500.0
2013-04-01 10:00:00,70.48,70.5,70.29,70.42,204100.0,57.1061,57.1223,56.9522,57.0575,204100.0
2013-04-01 10:30:00,70.43,70.43,70.2,70.21,43600.0,57.0656,57.0656,56.8792,56.8873,43600.0
2013-04-01 11:00:00,70.16,70.23,70.15,70.22,28800.0,56.8468,56.9035,56.8387,56.8954,28800.0
2013-04-01 11:30:00,70.22,70.29,70.21,70.25,26300.0,56.8954,56.9522,56.8873,56.9198,26300.0
2013-04-01 12:00:00,70.24,70.26,70.18,70.23,29000.0,56.9116,56.9279,56.863,56.9035,29000.0
2013-04-01 12:30:00,70.22,70.29,70.21,70.29,8300.0,56.8954,56.9522,56.8873,56.9522,8300.0
2013-04-01 13:00:00,70.3,70.37,70.29,70.36,5200.0,56.9603,57.017,56.9522,57.0089,5200.0
2013-04-01 13:30:00,70.37,70.37,70.29,70.29,10100.0,57.017,57.017,56.9522,56.9522,10100.0
2013-04-01 14:00:00,70.32,70.35,70.27,70.28,24100.0,56.9765,57.0008,56.936,56.9441,24100.0
2013-04-01 14:30:00,70.29,70.29,70.21,70.24,33900.0,56.9522,56.9522,56.8873,56.9116,33900.0
2013-04-01 15:00:00,70.23,70.27,70.13,70.19,35800.0,56.9035,56.936,56.8225,56.8711,35800.0
2013-04-01 15:30:00,70.18,70.28,70.11,70.25,127700.0,56.863,56.9441,56.8063,56.9198,127700.0
2013-04-02 09:30:00,70.49,70.68,70.47,70.66,51400.0,57.1142,57.2682,57.098,57.252,51400.0
2013-04-02 10:00:00,70.68,70.76,70.65,70.73,53200.0,57.2682,57.333,57.2439,57.3087,53200.0
2013-04-02 10:30:00,70.72,70.83,70.67,70.82,68900.0,57.3006,57.3897,57.2601,57.3816,68900.0
2013-04-02 11:00:00,70.83,70.86,70.81,70.82,35700.0,57.3897,57.414,57.3735,57.3816,35700.0
2013-04-02 11:30:00,70.84,70.85,70.78,70.83,35000.0,57.3978,57.4059,57.3492,57.3897,35000.0
2013-04-02 12:00:00,70.82,70.86,70.8,70.83,14400.0,57.3816,57.414,57.3654,57.3897,14400.0
2013-04-02 12:30:00,70.84,70.86,70.81,70.86,13000.0,57.3978,57.414,57.3735,57.414,13000.0
2013-04-02 13:00:00,70.86,70.86,70.77,70.77,18000.0,57.414,57.414,57.3411,57.3411,18000.0
2013-04-02 13:30:00,70.77,70.85,70.77,70.81,54100.0,57.3411,57.4059,57.3411,57.3735,54100.0
2013-04-02 14:00:00,70.81,70.83,70.71,70.73,60100.0,57.3735,57.3897,57.2925,57.3087,60100.0
2013-04-02 14:30:00,70.73,70.73,70.64,70.69,66600.0,57.3087,57.3087,57.2357,57.2763,66600.0
2013-04-02 15:00:00,70.69,70.72,70.64,70.67,84300.0,57.2763,57.3006,57.2357,57.2601,84300.0
2013-04-02 15:30:00,70.65,70.75,70.54,70.73,190300.0,57.2439,57.3249,57.1547,57.3087,190300.0
2013-04-03 09:30:00,70.78,70.84,70.61,70.63,481200.0,57.3492,57.3978,57.2114,57.2276,481200.0
2013-04-03 10:00:00,70.62,70.67,70.5,70.58,71300.0,57.2195,57.2601,57.1223,57.1871,71300.0
2013-04-03 10:30:00,70.56,70.58,70.44,70.45,57800.0,57.1709,57.1871,57.0737,57.0818,57800.0
2013-04-03 11:00:00,70.44,70.45,70.35,70.43,18600.0,57.0737,57.0818,57.0008,57.0656,18600.0
2013-04-03 11:30:00,70.44,70.49,70.36,70.47,20600.0,57.0737,57.1142,57.0089,57.098,20600.0
2013-04-03 12:00:00,70.48,70.48,70.34,70.34,21400.0,57.1061,57.1061,56.9927,56.9927,21400.0
2013-04-03 12:30:00,70.34,70.39,70.27,70.32,34800.0,56.9927,57.0332,56.936,56.9765,34800.0
2013-04-03 13:00:00,70.32,70.35,70.25,70.26,106300.0,56.9765,57.0008,56.9198,56.9279,106300.0
2013-04-03 13:30:00,70.26,70.26,70.08,70.08,281100.0,56.9279,56.9279,56.782,56.782,281100.0
2013-04-03 14:00:00,70.08,70.19,70.07,70.12,53700.0,56.782,56.8711,56.7739,56.8144,53700.0
2013-04-03 14:30:00,70.11,70.28,70.1,70.23,71900.0,56.8063,56.9441,56.7982,56.9035,71900.0
2013-04-03 15:00:00,70.24,70.24,70.12,70.15,59300.0,56.9116,56.9116,56.8144,56.8387,59300.0
2013-04-03 15:30:00,70.14,70.24,69.95,70.13,290700.0,56.8306,56.9116,56.6767,56.8225,290700.0
2013-04-04 09:30:00,70.22,70.42,70.16,70.39,99500.0,56.8954,57.0575,56.8468,57.0332,99500.0
2013-04-04 10:00:00,70.39,70.52,70.13,70.15,119800.0,57.0332,57.1385,56.8225,56.8387,119800.0
2013-04-04 10:30:00,70.21,70.39,70.17,70.27,78500.0,56.8873,57.0332,56.8549,56.936,78500.0
2013-04-04 11:00:00,70.28,70.36,70.22,70.34,69800.0,56.9441,57.0089,56.8954,56.9927,69800.0
2013-04-04 11:30:00,70.33,70.33,70.19,70.21,140500.0,56.9846,56.9846,56.8711,56.8873,140500.0
2013-04-04 12:00:00,70.2,70.2,70.08,70.14,43900.0,56.8792,56.8792,56.782,56.8306,43900.0
2013-04-04 12:30:00,70.13,70.21,70.13,70.18,11200.0,56.8225,56.8873,56.8225,56.863,11200.0
2013-04-04 13:00:00,70.17,70.17,70.04,70.15,22800.0,56.8549,56.8549,56.7496,56.8387,22800.0
2013-04-04 13:30:00,70.14,70.29,70.11,70.26,35400.0,56.8306,56.9522,56.8063,56.9279,35400.0
2013-04-04 14:00:00,70.25,70.37,70.22,70.36,169500.0,56.9198,57.017,56.8954,57.0089,169500.0
2013-04-04 14:30:00,70.36,70.37,70.26,70.26,56600.0,57.0089,57.017,56.9279,56.9279,56600.0
2013-04-04 15:00:00,70.26,70.33,70.22,70.23,57400.0,56.9279,56.9846,56.8954,56.9035,57400.0
2013-04-04 15:30:00,70.23,70.39,70.23,70.37,441300.0,56.9035,57.0332,56.9035,57.017,441300.0
2013-04-05 09:30:00,69.49,69.67,69.44,69.48,82000.0,56.304,56.4498,56.2635,56.2959,82000.0
2013-04-05 10:00:00,69.5,69.67,69.46,69.65,62600.0,56.3121,56.4498,56.2797,56.4336,62600.0
2013-04-05 10:30:00,69.67,69.74,69.56,69.7,41200.0,56.4498,56.5065,56.3607,56.4741,41200.0
2013-04-05 11:00:00,69.69,69.82,69.69,69.76,44100.0,56.466,56.5713,56.466,56.5227,44100.0
2013-04-05 11:30:00,69.74,69.77,69.68,69.68,21500.0,56.5065,56.5308,56.4579,56.4579,21500.0
2013-04-05 12:00:00,69.67,69.7,69.63,69.65,42300.0,56.4498,56.4741,56.4174,56.4336,42300.0
2013-04-05 12:30:00,69.69,69.76,69.68,69.68,35400.0,56.466,56.5227,56.4579,56.4579,35400.0
2013-04-05 13:00:00,69.66,69.8,69.66,69.8,29900.0,56.4417,56.5551,56.4417,56.5551,29900.0
2013-04-05 13:30:00,69.84,69.85,69.76,69.77,30200.0,56.5876,56.5957,56.5227,56.5308,30200.0
2013-04-05 14:00:00,69.78,69.81,69.73,69.81,12100.0,56.5389,56.5632,56.4984,56.5632,12100.0
2013-04-05 14:30:00,69.8,69.86,69.79,69.85,47600.0,56.5551,56.6038,56.547,56.5957,47600.0
2013-04-05 15:00:00,69.85,69.85,69.76,69.79,43100.0,56.5957,56.5957,56.5227,56.547,43100.0
2013-04-05 15:30:00,69.8,70.09,69.76,70.03,234200.0,56.5551,56.7901,56.5227,56.7415,234200.0
2013-04-08 09:30:00,70.06,70.06,69.87,69.94,54600.0,56.7658,56.7658,56.6119,56.6686,54600.0
2013-04-08 10:00:00,69.95,69.99,69.84,69.88,29800.0,56.6767,56.7091,56.5876,56.62,29800.0
2013-04-08 10:30:00,69.91,70.02,69.91,70.0,24900.0,56.6443,56.7334,56.6443,56.7172,24900.0
2013-04-08 11:00:00,70.0,70.0,69.93,69.97,34600.0,56.7172,56.7172,56.6605,56.6929,34600.0
2013-04-08 11:30:00,69.96,69.99,69.91,69.92,11100.0,56.6848,56.7091,56.6443,56.6524,11100.0
2013-04-08 12:00:00,69.94,69.95,69.87,69.92,11300.0,56.6686,56.6767,56.6119,56.6524,11300.0
2013-04-08 12:30:00,69.91,69.98,69.91,69.94,10600.0,56.6443,56.701,56.6443,56.6686,10600.0
2013-04-08 13:00:00,69.94,70.02,69.94,70.01,29600.0,56.6686,56.7334,56.6686,56.7253,29600.0
2013-04-08 13:30:00,70.0,70.16,69.99,70.16,35700.0,56.7172,56.8468,56.7091,56.8468,35700.0
2013-04-08 14:00:00,70.16,70.24,70.15,70.18,27000.0,56.8468,56.9116,56.8387,56.863,27000.0
2013-04-08 14:30:00,70.18,70.23,70.16,70.17,23300.0,56.863,56.9035,56.8468,56.8549,23300.0
2013-04-08 15:00:00,70.18,70.24,70.17,70.21,18500.0,56.863,56.9116,56.8549,56.8873,18500.0
2013-04-08 15:30:00,70.23,70.42,70.22,70.42,192400.0,56.9035,57.0575,56.8954,57.0575,192400.0
2013-04-09 09:30:00,70.59,70.6,70.37,70.37,38700.0,57.1952,57.2033,57.017,57.017,38700.0
2013-04-09 10:00:00,70.37,70.56,70.37,70.56,30800.0,57.017,57.1709,57.017,57.1709,30800.0
2013-04-09 10:30:00,70.56,70.56,70.41,70.45,21800.0,57.1709,57.1709,57.0494,57.0818,21800.0
2013-04-09 11:00:00,70.48,70.51,70.4,70.47,44400.0,57.1061,57.1304,57.0413,57.098,44400.0
2013-04-09 11:30:00,70.47,70.59,70.47,70.59,6700.0,57.098,57.1952,57.098,57.1952,6700.0
2013-04-09 12:00:00,70.59,70.62,70.55,70.62,5600.0,57.1952,57.2195,57.1628,57.2195,5600.0
2013-04-09 12:30:00,70.67,70.71,70.64,70.66,16500.0,57.2601,57.2925,57.2357,57.252,16500.0
2013-04-09 13:00:00,70.68,70.89,70.68,70.86,47800.0,57.2682,57.4383,57.2682,57.414,47800.0
2013-04-09 13:30:00,70.86,70.9,70.84,70.84,26100.0,57.414,57.4464,57.3978,57.3978,26100.0
2013-04-09 14:00:00,70.84,70.89,70.79,70.86,191200.0,57.3978,57.4383,57.3573,57.414,191200.0
2013-04-09 14:30:00,70.87,70.95,70.87,70.92,25700.0,57.4221,57.4869,57.4221,57.4626,25700.0
2013-04-09 15:00:00,70.93,70.94,70.83,70.83,43800.0,57.4707,57.4788,57.3897,57.3897,43800.0
2013-04-09 15:30:00,70.84,70.86,70.68,70.7,135400.0,57.3978,57.414,57.2682,57.2844,135400.0
2013-04-10 09:30:00,70.96,71.11,70.89,71.1,101300.0,57.495,57.6166,57.4383,57.6085,101300.0
2013-04-10 10:00:00,71.1,71.25,71.1,71.24,40300.0,57.6085,57.73,57.6085,57.7219,40300.0
2013-04-10 10:30:00,71.24,71.43,71.21,71.43,36100.0,57.7219,57.8758,57.6976,57.8758,36100.0
2013-04-10 11:00:00,71.43,71.5,71.39,71.47,44500.0,57.8758,57.9326,57.8434,57.9083,44500.0
2013-04-10 11:30:00,71.49,71.55,71.46,71.52,25600.0,57.9245,57.9731,57.9001,57.9488,25600.0
2013-04-10 12:00:00,71.48,71.54,71.45,71.51,28300.0,57.9164,57.965,57.892,57.9407,28300.0
2013-04-10 12:30:00,71.53,71.63,71.53,71.62,28100.0,57.9569,58.0379,57.9569,58.0298,28100.0
2013-04-10 13:00:00,71.64,71.64,71.57,71.64,23100.0,58.046,58.046,57.9893,58.046,23100.0
2013-04-10 13:30:00,71.63,71.63,71.57,71.58,15800.0,58.0379,58.0379,57.9893,57.9974,15800.0
2013-04-10 14:00:00,71.59,71.67,71.57,71.59,70800.0,58.0055,58.0703,57.9893,58.0055,70800.0
2013-04-10 14:30:00,71.58,71.62,71.53,71.6,99600.0,57.9974,58.0298,57.9569,58.0136,99600.0
2013-04-10 15:00:00,71.6,71.62,71.51,71.6,88500.0,58.0136,58.0298,57.9407,58.0136,88500.0
2013-04-10 15:30:00,71.6,71.69,71.56,71.57,240400.0,58.0136,58.0865,57.9812,57.9893,240400.0
2013-04-11 09:30:00,71.52,71.62,71.44,71.57,41300.0,57.9488,58.0298,57.8839,57.9893,41300.0
2013-04-11 10:00:00,71.59,71.74,71.58,71.73,20000.0,58.0055,58.127,57.9974,58.1189,20000.0
2013-04-11 10:30:00,71.73,71.87,71.65,71.86,28300.0,58.1189,58.2323,58.0541,58.2242,28300.0
2013-04-11 11:00:00,71.87,71.97,71.84,71.92,30600.0,58.2323,58.3134,58.208,58.2729,30600.0
2013-04-11 11:30:00,71.92,71.92,71.78,71.84,39100.0,58.2729,58.2729,58.1594,58.208,39100.0
2013-04-11 12:00:00,71.83,71.83,71.76,71.77,34600.0,58.1999,58.1999,58.1432,58.1513,34600.0
2013-04-11 12:30:00,71.78,71.89,71.78,71.89,26300.0,58.1594,58.2486,58.1594,58.2486,26300.0
2013-04-11 13:00:00,71.89,71.94,71.89,71.89,13500.0,58.2486,58.2891,58.2486,58.2486,13500.0
2013-04-11 13:30:00,71.87,71.96,71.79,71.8,37800.0,58.2323,58.3053,58.1675,58.1756,37800.0
2013-04-11 14:00:00,71.8,71.82,71.71,71.79,26000.0,58.1756,58.1918,58.1027,58.1675,26000.0
2013-04-11 14:30:00,71.8,71.89,71.79,71.87,26400.0,58.1756,58.2486,58.1675,58.2323,26400.0
2013-04-11 15:00:00,71.87,71.93,71.78,71.81,55000.0,58.2323,58.281,58.1594,58.1837,55000.0
2013-04-11 15:30:00,71.81,71.86,71.7,71.8,267100.0,58.1837,58.2242,58.0946,58.1756,267100.0
2013-04-12 09:30:00,71.5,71.71,71.48,71.53,173900.0,57.9326,58.1027,57.9164,57.9569,173900.0
2013-04-12 10:00:00,71.52,71.65,71.49,71.57,43600.0,57.9488,58.0541,57.9245,57.9893,43600.0
2013-04-12 10:30:00,71.57,71.57,71.28,71.34,70700.0,57.9893,57.9893,57.7543,57.8029,70700.0
2013-04-12 11:00:00,71.32,71.42,71.25,71.42,40200.0,57.7867,57.8677,57.73,57.8677,40200.0
2013-04-12 11:30:00,71.43,71.5,71.37,71.49,28200.0,57.8758,57.9326,57.8272,57.9245,28200.0
2013-04-12 12:00:00,71.51,71.52,71.43,71.43,11900.0,57.9407,57.9488,57.8758,57.8758,11900.0
2013-04-12 12:30:00,71.43,71.57,71.43,71.57,28800.0,57.8758,57.9893,57.8758,57.9893,28800.0
2013-04-12 13:00:00,71.58,71.65,71.53,71.53,17400.0,57.9974,58.0541,57.9569,57.9569,17400.0
2013-04-12 13:30:00,71.54,71.6,71.52,71.55,20700.0,57.965,58.0136,57.9488,57.9731,20700.0
2013-04-12 14:00:00,71.56,71.57,71.49,71.49,19800.0,57.9812,57.9893,57.9245,57.9245,19800.0
2013-04-12 14:30:00,71.49,71.55,71.47,71.52,63600.0,57.9245,57.9731,57.9083,57.9488,63600.0
2013-04-12 15:00:00,71.51,71.62,71.51,71.57,151400.0,57.9407,58.0298,57.9407,57.9893,151400.0
2013-04-12 15:30:00,71.57,71.65,71.56,71.65,240600.0,57.9893,58.0541,57.9812,58.0541,240600.0
2013-04-15 09:30:00,71.24,71.36,71.15,71.32,78600.0,57.7219,57.8191,57.649,57.7867,78600.0
2013-04-15 10:00:00,71.28,71.28,71.1,71.24,87900.0,57.7543,57.7543,57.6085,57.7219,87900.0
2013-04-15 10:30:00,71.22,71.38,71.18,71.34,71500.0,57.7057,57.8353,57.6733,57.8029,71500.0
2013-04-15 11:00:00,71.33,71.33,71.16,71.22,65800.0,57.7948,57.7948,57.6571,57.7057,65800.0
2013-04-15 11:30:00,71.21,71.33,70.98,71.02,54500.0,57.6976,57.7948,57.5112,57.5436,54500.0
2013-04-15 12:00:00,71.03,71.07,70.94,71.01,45400.0,57.5517,57.5842,57.4788,57.5355,45400.0
2013-04-15 12:30:00,71.0,71.0,70.67,70.79,61600.0,57.5274,57.5274,57.2601,57.3573,61600.0
2013-04-15 13:00:00,70.77,70.86,70.75,70.81,54200.0,57.3411,57.414,57.3249,57.3735,54200.0
2013-04-15 13:30:00,70.79,70.83,70.73,70.75,25500.0,57.3573,57.3897,57.3087,57.3249,25500.0
2013-04-15 14:00:00,70.75,70.75,70.56,70.62,79500.0,57.3249,57.3249,57.1709,57.2195,79500.0
2013-04-15 14:30:00,70.63,70.87,70.53,70.56,85700.0,57.2276,57.4221,57.1466,57.1709,85700.0
2013-04-15 15:00:00,70.55,70.68,70.4,70.49,297800.0,57.1628,57.2682,57.0413,57.1142,297800.0
2013-04-15 15:30:00,70.5,70.52,70.16,70.16,556000.0,57.1223,57.1385,56.8468,56.8468,556000.0
2013-04-16 09:30:00,70.72,70.77,70.62,70.74,100900.0,57.3006,57.3411,57.2195,57.3168,100900.0
2013-04-16 10:00:00,70.74,70.8,70.59,70.67,105400.0,57.3168,57.3654,57.1952,57.2601,105400.0
2013-04-16 10:30:00,70.73,70.73,70.52,70.59,30600.0,57.3087,57.3087,57.1385,57.1952,30600.0
2013-04-16 11:00:00,70.63,70.81,70.58,70.81,215300.0,57.2276,57.3735,57.1871,57.3735,215300.0
2013-04-16 11:30:00,70.8,70.97,70.76,70.9,56000.0,57.3654,57.5031,57.333,57.4464,56000.0
2013-04-16 12:00:00,70.92,70.94,70.86,70.9,75100.0,57.4626,57.4788,57.414,57.4464,75100.0
2013-04-16 12:30:00,70.9,71.07,70.89,71.06,52300.0,57.4464,57.5842,57.4383,57.5761,52300.0
2013-04-16 13:00:00,71.06,71.06,71.0,71.01,17300.0,57.5761,57.5761,57.5274,57.5355,17300.0
2013-04-16 13:30:00,71.02,71.08,70.95,70.98,32400.0,57.5436,57.5923,57.4869,57.5112,32400.0
2013-04-16 14:00:00,70.97,71.01,70.86,70.91,25100.0,57.5031,57.5355,57.414,57.4545,25100.0
2013-04-16 14:30:00,70.91,70.96,70.81,70.82,45300.0,57.4545,57.495,57.3735,57.3816,45300.0
2013-04-16 15:00:00,70.84,71.02,70.82,71.0,139100.0,57.3978,57.5436,57.3816,57.5274,139100.0
2013-04-16 15:30:00,71.0,71.18,71.0,71.12,353200.0,57.5274,57.6733,57.5274,57.6247,353200.0
2013-04-17 09:30:00,70.59,70.63,70.4,70.46,112900.0,57.1952,57.2276,57.0413,57.0899,112900.0
2013-04-17 10:00:00,70.47,70.52,70.23,70.36,150900.0,57.098,57.1385,56.9035,57.0089,150900.0
2013-04-17 10:30:00,70.35,70.35,69.96,69.96,92300.0,57.0008,57.0008,56.6848,56.6848,92300.0
2013-04-17 11:00:00,69.97,70.16,69.87,70.1,103400.0,56.6929,56.8468,56.6119,56.7982,103400.0
2013-04-17 11:30:00,70.09,70.14,70.01,70.03,53200.0,56.7901,56.8306,56.7253,56.7415,53200.0
2013-04-17 12:00:00,70.06,70.09,69.79,69.8,76900.0,56.7658,56.7901,56.547,56.5551,76900.0
2013-04-17 12:30:00,69.83,69.98,69.78,69.98,67100.0,56.5794,56.701,56.5389,56.701,67100.0
2013-04-17 13:00:00,69.98,70.09,69.94,70.06,62200.0,56.701,56.7901,56.6686,56.7658,62200.0
2013-04-17 13:30:00,70.05,70.26,70.04,70.12,24100.0,56.7577,56.9279,56.7496,56.8144,24100.0
2013-04-17 14:00:00,70.15,70.26,70.1,70.21,62700.0,56.8387,56.9279,56.7982,56.8873,62700.0
2013-04-17 14:30:00,70.22,70.24,69.96,70.12,58800.0,56.8954,56.9116,56.6848,56.8144,58800.0
2013-04-17 15:00:00,70.1,70.29,70.08,70.18,89300.0,56.7982,56.9522,56.782,56.863,89300.0
2013-04-17 15:30:00,70.19,70.28,70.04,70.09,228600.0,56.8711,56.9441,56.7496,56.7901,228600.0
2013-04-18 09:30:00,70.25,70.25,69.86,69.9,139900.0,56.9198,56.9198,56.6038,56.6362,139900.0
2013-04-18 10:00:00,69.89,69.9,69.64,69.82,135000.0,56.6281,56.6362,56.4255,56.5713,135000.0
2013-04-18 10:30:00,69.84,70.11,69.82,70.04,75700.0,56.5876,56.8063,56.5713,56.7496,75700.0
2013-04-18 11:00:00,70.04,70.04,69.87,69.87,66000.0,56.7496,56.7496,56.6119,56.6119,66000.0
2013-04-18 11:30:00,69.92,69.94,69.7,69.81,62100.0,56.6524,56.6686,56.4741,56.5632,62100.0
2013-04-18 12:00:00,69.83,69.86,69.73,69.82,49500.0,56.5794,56.6038,56.4984,56.5713,49500.0
2013-04-18 12:30:00,69.79,69.91,69.75,69.9,43300.0,56.547,56.6443,56.5146,56.6362,43300.0
2013-04-18 13:00:00,69.88,69.97,69.86,69.9,20000.0,56.62,56.6929,56.6038,56.6362,20000.0
2013-04-18 13:30:00,69.88,69.89,69.74,69.8,25800.0,56.62,56.6281,56.5065,56.5551,25800.0
2013-04-18 14:00:00,69.8,69.8,69.55,69.69,61400.0,56.5551,56.5551,56.3526,56.466,61400.0
2013-04-18 14:30:00,69.69,69.69,69.4,69.47,77800.0,56.466,56.466,56.231,56.2878,77800.0
2013-04-18 15:00:00,69.49,69.67,69.48,69.63,139400.0,56.304,56.4498,56.2959,56.4174,139400.0
2013-04-18 15:30:00,69.63,69.76,69.62,69.65,233600.0,56.4174,56.5227,56.4093,56.4336,233600.0
2013-04-19 09:30:00,69.8,69.89,69.67,69.81,228500.0,56.5551,56.6281,56.4498,56.5632,228500.0
2013-04-19 10:00:00,69.8,69.99,69.8,69.84,77600.0,56.5551,56.7091,56.5551,56.5876,77600.0
2013-04-19 10:30:00,69.9,69.98,69.85,69.95,31000.0,56.6362,56.701,56.5957,56.6767,31000.0
2013-04-19 11:00:00,69.98,70.19,69.94,70.09,66200.0,56.701,56.8711,56.6686,56.7901,66200.0
2013-04-19 11:30:00,70.11,70.21,70.11,70.16,50500.0,56.8063,56.8873,56.8063,56.8468,50500.0
2013-04-19 12:00:00,70.14,70.17,70.06,70.09,119700.0,56.8306,56.8549,56.7658,56.7901,119700.0
2013-04-19 12:30:00,70.09,70.11,70.01,70.05,67500.0,56.7901,56.8063,56.7253,56.7577,67500.0
2013-04-19 13:00:00,70.04,70.12,70.0,70.12,25200.0,56.7496,56.8144,56.7172,56.8144,25200.0
2013-04-19 13:30:00,70.12,70.12,70.05,70.09,7800.0,56.8144,56.8144,56.7577,56.7901,7800.0
2013-04-19 14:00:00,70.07,70.18,70.06,70.15,35500.0,56.7739,56.863,56.7658,56.8387,35500.0
2013-04-19 14:30:00,70.15,70.18,70.04,70.07,32900.0,56.8387,56.863,56.7496,56.7739,32900.0
2013-04-19 15:00:00,70.06,70.17,70.01,70.16,30600.0,56.7658,56.8549,56.7253,56.8468,30600.0
2013-04-19 15:30:00,70.16,70.24,70.15,70.18,171100.0,56.8468,56.9116,56.8387,56.863,171100.0
2013-04-22 09:30:00,70.34,70.45,70.16,70.3,94300.0,56.9927,57.0818,56.8468,56.9603,94300.0
2013-04-22 10:00:00,70.3,70.3,69.99,70.07,83200.0,56.9603,56.9603,56.7091,56.7739,83200.0
2013-04-22 10:30:00,70.06,70.16,69.94,70.15,55100.0,56.7658,56.8468,56.6686,56.8387,55100.0
2013-04-22 11:00:00,70.15,70.16,70.06,70.1,34800.0,56.8387,56.8468,56.7658,56.7982,34800.0
2013-04-22 11:30:00,70.11,70.27,70.09,70.27,24700.0,56.8063,56.936,56.7901,56.936,24700.0
2013-04-22 12:00:00,70.26,70.36,70.25,70.34,14200.0,56.9279,57.0089,56.9198,56.9927,14200.0
2013-04-22 12:30:00,70.35,70.46,70.33,70.4,10000.0,57.0008,57.0899,56.9846,57.0413,10000.0
2013-04-22 13:00:00,70.37,70.38,70.34,70.38,4800.0,57.017,57.0251,56.9927,57.0251,4800.0
2013-04-22 13:30:00,70.39,70.45,70.38,70.38,23900.0,57.0332,57.0818,57.0251,57.0251,23900.0
2013-04-22 14:00:00,70.41,70.62,70.41,70.58,42600.0,57.0494,57.2195,57.0494,57.1871,42600.0
2013-04-22 14:30:00,70.59,70.69,70.59,70.6,69900.0,57.1952,57.2763,57.1952,57.2033,69900.0
2013-04-22 15:00:00,70.6,70.65,70.58,70.62,38500.0,57.2033,57.2439,57.1871,57.2195,38500.0
2013-04-22 15:30:00,70.61,70.66,70.53,70.58,96000.0,57.2114,57.252,57.1466,57.1871,96000.0
2013-04-23 09:30:00,70.89,71.13,70.89,71.03,74700.0,57.4383,57.6328,57.4383,57.5517,74700.0
2013-04-23 10:00:00,71.05,71.21,71.02,71.19,47800.0,57.5679,57.6976,57.5436,57.6814,47800.0
2013-04-23 10:30:00,71.2,71.26,71.17,71.18,89300.0,57.6895,57.7381,57.6652,57.6733,89300.0
2013-04-23 11:00:00,71.19,71.3,71.19,71.28,31000.0,57.6814,57.7705,57.6814,57.7543,31000.0
2013-04-23 11:30:00,71.26,71.34,71.26,71.33,23200.0,57.7381,57.8029,57.7381,57.7948,23200.0
2013-04-23 12:00:00,71.32,71.37,71.29,71.35,16500.0,57.7867,57.8272,57.7624,57.811,16500.0
2013-04-23 12:30:00,71.35,71.37,71.25,71.29,27500.0,57.811,57.8272,57.73,57.7624,27500.0
2013-04-23 13:00:00,71.29,71.31,70.53,71.2,767600.0,57.7624,57.7786,57.1466,57.6895,767600.0
2013-04-23 13:30:00,71.2,71.26,71.19,71.26,48900.0,57.6895,57.7381,57.6814,57.7381,48900.0
2013-04-23 14:00:00,71.25,71.27,71.11,71.11,24400.0,57.73,57.7462,57.6166,57.6166,24400.0
2013-04-23 14:30:00,71.08,71.18,71.05,71.18,24500.0,57.5923,57.6733,57.5679,57.6733,24500.0
2013-04-23 15:00:00,71.18,71.31,71.18,71.31,76700.0,57.6733,57.7786,57.6733,57.7786,76700.0
2013-04-23 15:30:00,71.29,71.34,71.24,71.32,104900.0,57.7624,57.8029,57.7219,57.7867,104900.0
2013-04-24 09:30:00,71.22,71.37,71.2,71.27,184500.0,57.7057,57.8272,57.6895,57.7462,184500.0
2013-04-24 10:00:00,71.31,71.34,71.08,71.2,75800.0,57.7786,57.8029,57.5923,57.6895,75800.0
2013-04-24 10:30:00,71.21,71.3,71.2,71.25,40600.0,57.6976,57.7705,57.6895,57.73,40600.0
2013-04-24 11:00:00,71.27,71.28,71.13,71.23,34400.0,57.7462,57.7543,57.6328,57.7138,34400.0
2013-04-24 11:30:00,71.26,71.28,71.19,71.25,14100.0,57.7381,57.7543,57.6814,57.73,14100.0
2013-04-24 12:00:00,71.22,71.27,71.18,71.21,51200.0,57.7057,57.7462,57.6733,57.6976,51200.0
2013-04-24 12:30:00,71.21,71.24,71.11,71.18,26900.0,57.6976,57.7219,57.6166,57.6733,26900.0
2013-04-24 13:00:00,71.16,71.27,71.16,71.24,15100.0,57.6571,57.7462,57.6571,57.7219,15100.0
2013-04-24 13:30:00,71.23,71.28,71.23,71.26,22300.0,57.7138,57.7543,57.7138,57.7381,22300.0
2013-04-24 14:00:00,71.24,71.34,71.24,71.34,15400.0,57.7219,57.8029,57.7219,57.8029,15400.0
2013-04-24 14:30:00,71.33,71.39,71.32,71.39,22400.0,57.7948,57.8434,57.7867,57.8434,22400.0
2013-04-24 15:00:00,71.39,71.4,71.28,71.28,47800.0,57.8434,57.8515,57.7543,57.7543,47800.0
2013-04-24 15:30:00,71.28,71.29,71.14,71.19,120000.0,57.7543,57.7624,57.6409,57.6814,120000.0
2013-04-25 09:30:00,71.35,71.43,71.26,71.35,41200.0,57.811,57.8758,57.7381,57.811,41200.0
2013-04-25 10:00:00,71.34,71.58,71.33,71.53,49000.0,57.8029,57.9974,57.7948,57.9569,49000.0
2013-04-25 10:30:00,71.54,71.61,71.51,71.58,33100.0,57.965,58.0217,57.9407,57.9974,33100.0
2013-04-25 11:00:00,71.6,71.61,71.55,71.57,110100.0,58.0136,58.0217,57.9731,57.9893,110100.0
2013-04-25 11:30:00,71.56,71.61,71.51,71.52,18200.0,57.9812,58.0217,57.9407,57.9488,18200.0
2013-04-25 12:00:00,71.52,71.57,71.51,71.53,32300.0,57.9488,57.9893,57.9407,57.9569,32300.0
2013-04-25 12:30:00,71.54,71.61,71.54,71.6,20400.0,57.965,58.0217,57.965,58.0136,20400.0
2013-04-25 13:00:00,71.59,71.67,71.57,71.66,45900.0,58.0055,58.0703,57.9893,58.0622,45900.0
2013-04-25 13:30:00,71.67,71.7,71.64,71.68,38300.0,58.0703,58.0946,58.046,58.0784,38300.0
2013-04-25 14:00:00,71.68,71.72,71.61,71.61,20500.0,58.0784,58.1108,58.0217,58.0217,20500.0
2013-04-25 14:30:00,71.61,71.63,71.44,71.48,65600.0,58.0217,58.0379,57.8839,57.9164,65600.0
2013-04-25 15:00:00,71.47,71.47,71.27,71.34,89300.0,57.9083,57.9083,57.7462,57.8029,89300.0
2013-04-25 15:30:00,71.33,71.47,71.29,71.4,231500.0,57.7948,57.9083,57.7624,57.8515,231500.0
2013-04-26 09:30:00,71.25,71.42,71.22,71.42,29900.0,57.73,57.8677,57.7057,57.8677,29900.0
2013-04-26 10:00:00,71.43,71.44,71.18,71.3,72800.0,57.8758,57.8839,57.6733,57.7705,72800.0
2013-04-26 10:30:00,71.29,71.32,71.19,71.26,44000.0,57.7624,57.7867,57.6814,57.7381,44000.0
2013-04-26 11:00:00,71.24,71.33,71.21,71.28,35700.0,57.7219,57.7948,57.6976,57.7543,35700.0
2013-04-26 11:30:00,71.29,71.3,71.14,71.17,26400.0,57.7624,57.7705,57.6409,57.6652,26400.0
2013-04-26 12:00:00,71.17,71.21,71.12,71.18,39900.0,57.6652,57.6976,57.6247,57.6733,39900.0
2013-04-26 12:30:00,71.17,71.27,71.16,71.27,18800.0,57.6652,57.7462,57.6571,57.7462,18800.0
2013-04-26 13:00:00,71.25,71.39,71.24,71.37,42500.0,57.73,57.8434,57.7219,57.8272,42500.0
2013-04-26 13:30:00,71.37,71.42,71.35,71.39,23400.0,57.8272,57.8677,57.811,57.8434,23400.0
2013-04-26 14:00:00,71.39,71.42,71.34,71.36,26800.0,57.8434,57.8677,57.8029,57.8191,26800.0
2013-04-26 14:30:00,71.38,71.44,71.35,71.4,44800.0,57.8353,57.8839,57.811,57.8515,44800.0
2013-04-26 15:00:00,71.41,71.54,71.41,71.53,25500.0,57.8596,57.965,57.8596,57.9569,25500.0
2013-04-26 15:30:00,71.52,71.55,71.39,71.39,106700.0,57.9488,57.9731,57.8434,57.8434,106700.0
2013-04-29 09:30:00,71.63,71.63,71.46,71.57,58200.0,58.0379,58.0379,57.9001,57.9893,58200.0
2013-04-29 10:00:00,71.58,71.77,71.57,71.75,55600.0,57.9974,58.1513,57.9893,58.1351,55600.0
2013-04-29 10:30:00,71.75,71.8,71.71,71.78,38700.0,58.1351,58.1756,58.1027,58.1594,38700.0
2013-04-29 11:00:00,71.79,71.79,71.73,71.76,19600.0,58.1675,58.1675,58.1189,58.1432,19600.0
2013-04-29 11:30:00,71.77,71.78,71.73,71.78,26000.0,58.1513,58.1594,58.1189,58.1594,26000.0
2013-04-29 12:00:00,71.79,71.92,71.78,71.9,24700.0,58.1675,58.2729,58.1594,58.2567,24700.0
2013-04-29 12:30:00,71.9,71.96,71.89,71.89,27000.0,58.2567,58.3053,58.2486,58.2486,27000.0
2013-04-29 13:00:00,71.89,71.9,71.87,71.9,24200.0,58.2486,58.2567,58.2323,58.2567,24200.0
2013-04-29 13:30:00,71.9,72.01,71.89,72.0,24800.0,58.2567,58.3458,58.2486,58.3377,24800.0
2013-04-29 14:00:00,72.0,72.03,71.97,72.0,22200.0,58.3377,58.362,58.3134,58.3377,22200.0
2013-04-29 14:30:00,72.0,72.0,71.98,71.99,16200.0,58.3377,58.3377,58.3215,58.3296,16200.0
2013-04-29 15:00:00,71.99,71.99,71.84,71.9,30500.0,58.3296,58.3296,58.208,58.2567,30500.0
2013-04-29 15:30:00,71.9,71.96,71.79,71.87,155200.0,58.2567,58.3053,58.1675,58.2323,155200.0
2013-04-30 09:30:00,71.81,71.9,71.65,71.65,51300.0,58.1837,58.2567,58.0541,58.0541,51300.0
2013-04-30 10:00:00,71.67,71.78,71.56,71.58,95500.0,58.0703,58.1594,57.9812,57.9974,95500.0
2013-04-30 10:30:00,71.55,71.79,71.54,71.76,49100.0,57.9731,58.1675,57.965,58.1432,49100.0
2013-04-30 11:00:00,71.78,71.84,71.76,71.83,33500.0,58.1594,58.208,58.1432,58.1999,33500.0
2013-04-30 11:30:00,71.82,71.98,71.82,71.94,61400.0,58.1918,58.3215,58.1918,58.2891,61400.0
2013-04-30 12:00:00,71.95,71.95,71.87,71.88,34600.0,58.2972,58.2972,58.2323,58.2405,34600.0
2013-04-30 12:30:00,71.87,72.03,71.86,72.02,57700.0,58.2323,58.362,58.2242,58.3539,57700.0
2013-04-30 13:00:00,72.03,72.04,71.99,71.99,37100.0,58.362,58.3701,58.3296,58.3296,37100.0
2013-04-30 13:30:00,71.98,72.05,71.97,72.05,34000.0,58.3215,58.3782,58.3134,58.3782,34000.0
2013-04-30 14:00:00,72.05,72.05,71.92,71.95,74300.0,58.3782,58.3782,58.2729,58.2972,74300.0
2013-04-30 14:30:00,71.95,72.04,71.89,72.04,128600.0,58.2972,58.3701,58.2486,58.3701,128600.0
2013-04-30 15:00:00,72.03,72.03,71.92,71.96,159500.0,58.362,58.362,58.2729,58.3053,159500.0
2013-04-30 15:30:00,71.97,72.04,71.93,72.0,243600.0,58.3134,58.3701,58.281,58.3377,243600.0
2013-05-01 09:30:00,71.81,71.9,71.76,71.78,61300.0,58.1837,58.2567,58.1432,58.1594,61300.0
2013-05-01 10:00:00,71.83,71.91,71.62,71.69,70000.0,58.1999,58.2648,58.0298,58.0865,70000.0
2013-05-01 10:30:00,71.66,71.81,71.66,71.81,56500.0,58.0622,58.1837,58.0622,58.1837,56500.0
2013-05-01 11:00:00,71.82,71.86,71.77,71.81,58800.0,58.1918,58.2242,58.1513,58.1837,58800.0
2013-05-01 11:30:00,71.82,71.83,71.73,71.83,52200.0,58.1918,58.1999,58.1189,58.1999,52200.0
2013-05-01 12:00:00,71.83,71.83,71.75,71.79,20800.0,58.1999,58.1999,58.1351,58.1675,20800.0
2013-05-01 12:30:00,71.8,71.8,71.66,71.66,32800.0,58.1756,58.1756,58.0622,58.0622,32800.0
2013-05-01 13:00:00,71.67,71.67,71.56,71.63,48000.0,58.0703,58.0703,57.9812,58.0379,48000.0
2013-05-01 13:30:00,71.65,71.65,71.47,71.57,57600.0,58.0541,58.0541,57.9083,57.9893,57600.0
2013-05-01 14:00:00,71.58,71.76,71.55,71.68,109500.0,57.9974,58.1432,57.9731,58.0784,109500.0
2013-05-01 14:30:00,71.7,71.74,71.59,71.69,45100.0,58.0946,58.127,58.0055,58.0865,45100.0
2013-05-01 15:00:00,71.69,71.69,71.41,71.42,108700.0,58.0865,58.0865,57.8596,57.8677,108700.0
2013-05-01 15:30:00,71.43,71.5,71.33,71.44,226400.0,57.8758,57.9326,57.7948,57.8839,226400.0
2013-05-02 09:30:00,71.62,71.73,71.53,71.63,44000.0,58.0298,58.1189,57.9569,58.0379,44000.0
2013-05-02 10:00:00,71.64,71.83,71.63,71.81,60200.0,58.046,58.1999,58.0379,58.1837,60200.0
2013-05-02 10:30:00,71.81,71.83,71.74,71.81,55600.0,58.1837,58.1999,58.127,58.1837,55600.0
2013-05-02 11:00:00,71.82,72.04,71.79,72.04,43600.0,58.1918,58.3701,58.1675,58.3701,43600.0
2013-05-02 11:30:00,72.04,72.06,71.97,72.03,275400.0,58.3701,58.3863,58.3134,58.362,275400.0
2013-05-02 12:00:00,72.04,72.08,71.95,71.97,20700.0,58.3701,58.4025,58.2972,58.3134,20700.0
2013-05-02 12:30:00,71.97,72.05,71.95,72.04,21800.0,58.3134,58.3782,58.2972,58.3701,21800.0
2013-05-02 13:00:00,72.05,72.12,72.02,72.1,33100.0,58.3782,58.4349,58.3539,58.4187,33100.0
2013-05-02 13:30:00,72.09,72.12,72.07,72.09,21300.0,58.4106,58.4349,58.3944,58.4106,21300.0
2013-05-02 14:00:00,72.09,72.1,72.03,72.05,56800.0,58.4106,58.4187,58.362,58.3782,56800.0
2013-05-02 14:30:00,72.04,72.11,72.04,72.09,72400.0,58.3701,58.4268,58.3701,58.4106,72400.0
2013-05-02 15:00:00,72.08,72.1,72.01,72.07,75500.0,58.4025,58.4187,58.3458,58.3944,75500.0
2013-05-02 15:30:00,72.09,72.1,72.0,72.05,179800.0,58.4106,58.4187,58.3377,58.3782,179800.0
2013-05-03 09:30:00,72.71,72.87,72.65,72.76,146700.0,58.913,59.0426,58.8643,58.9535,146700.0
2013-05-03 10:00:00,72.75,72.94,72.69,72.93,62600.0,58.9454,59.0993,58.8968,59.0912,62600.0
2013-05-03 10:30:00,72.94,72.95,72.88,72.91,90500.0,59.0993,59.1074,59.0507,59.075,90500.0
2013-05-03 11:00:00,72.91,72.95,72.81,72.81,51500.0,59.075,59.1074,58.994,58.994,51500.0
2013-05-03 11:30:00,72.82,72.86,72.79,72.79,25300.0,59.0021,59.0345,58.9778,58.9778,25300.0
2013-05-03 12:00:00,72.79,72.82,72.78,72.82,22000.0,58.9778,59.0021,58.9697,59.0021,22000.0
2013-05-03 12:30:00,72.79,72.85,72.78,72.85,27900.0,58.9778,59.0264,58.9697,59.0264,27900.0
2013-05-03 13:00:00,72.85,72.87,72.79,72.79,44800.0,59.0264,59.0426,58.9778,58.9778,44800.0
2013-05-03 13:30:00,72.79,72.81,72.74,72.74,38300.0,58.9778,58.994,58.9373,58.9373,38300.0
2013-05-03 14:00:00,72.75,72.78,72.74,72.78,22800.0,58.9454,58.9697,58.9373,58.9697,22800.0
2013-05-03 14:30:00,72.77,72.77,72.66,72.69,39700.0,58.9616,58.9616,58.8724,58.8968,39700.0
2013-05-03 15:00:00,72.69,72.72,72.66,72.72,24600.0,58.8968,58.9211,58.8724,58.9211,24600.0
2013-05-03 15:30:00,72.71,72.82,72.68,72.69,188200.0,58.913,59.0021,58.8886,58.8968,188200.0
2013-05-06 09:30:00,72.79,72.87,72.74,72.77,50800.0,58.9778,59.0426,58.9373,58.9616,50800.0
2013-05-06 10:00:00,72.77,72.88,72.76,72.87,37800.0,58.9616,59.0507,58.9535,59.0426,37800.0
2013-05-06 10:30:00,72.85,72.89,72.71,72.73,25600.0,59.0264,59.0588,58.913,58.9292,25600.0
2013-05-06 11:00:00,72.73,72.79,72.72,72.79,24300.0,58.9292,58.9778,58.9211,58.9778,24300.0
2013-05-06 11:30:00,72.78,72.88,72.74,72.87,36100.0,58.9697,59.0507,58.9373,59.0426,36100.0
2013-05-06 12:00:00,72.87,72.91,72.86,72.89,20600.0,59.0426,59.075,59.0345,59.0588,20600.0
2013-05-06 12:30:00,72.89,72.92,72.86,72.88,18000.0,59.0588,59.0831,59.0345,59.0507,18000.0
2013-05-06 13:00:00,72.9,72.92,72.88,72.9,20600.0,59.0669,59.0831,59.0507,59.0669,20600.0
2013-05-06 13:30:00,72.91,72.98,72.91,72.97,22000.0,59.075,59.1317,59.075,59.1236,22000.0
2013-05-06 14:00:00,72.97,72.98,72.94,72.96,22000.0,59.1236,59.1317,59.0993,59.1155,22000.0
2013-05-06 14:30:00,72.95,72.96,72.92,72.93,70900.0,59.1074,59.1155,59.0831,59.0912,70900.0
2013-05-06 15:00:00,72.93,72.94,72.87,72.88,44800.0,59.0912,59.0993,59.0426,59.0507,44800.0
2013-05-06 15:30:00,72.9,72.95,72.84,72.88,106200.0,59.0669,59.1074,59.0183,59.0507,106200.0
2013-05-07 09:30:00,73.0,73.09,72.98,73.09,41100.0,59.1479,59.2208,59.1317,59.2208,41100.0
2013-05-07 10:00:00,73.08,73.08,72.78,72.89,65600.0,59.2127,59.2127,58.9697,59.0588,65600.0
2013-05-07 10:30:00,72.89,72.96,72.86,72.91,23300.0,59.0588,59.1155,59.0345,59.075,23300.0
2013-05-07 11:00:00,72.91,73.02,72.91,72.97,35900.0,59.075,59.1641,59.075,59.1236,35900.0
2013-05-07 11:30:00,72.97,72.99,72.89,72.94,44800.0,59.1236,59.1398,59.0588,59.0993,44800.0
2013-05-07 12:00:00,72.94,73.01,72.94,73.01,23800.0,59.0993,59.156,59.0993,59.156,23800.0
2013-05-07 12:30:00,73.0,73.11,72.99,73.1,19300.0,59.1479,59.2371,59.1398,59.229,19300.0
2013-05-07 13:00:00,73.11,73.12,73.07,73.11,19700.0,59.2371,59.2452,59.2046,59.2371,19700.0
2013-05-07 13:30:00,73.11,73.19,73.1,73.17,19100.0,59.2371,59.3019,59.229,59.2857,19100.0
2013-05-07 14:00:00,73.16,73.18,73.14,73.15,29700.0,59.2776,59.2938,59.2614,59.2695,29700.0
2013-05-07 14:30:00,73.14,73.18,73.09,73.18,25300.0,59.2614,59.2938,59.2208,59.2938,25300.0
2013-05-07 15:00:00,73.18,73.19,73.16,73.17,30000.0,59.2938,59.3019,59.2776,59.2857,30000.0
2013-05-07 15:30:00,73.16,73.18,73.1,73.16,130600.0,59.2776,59.2938,59.229,59.2776,130600.0
2013-05-08 09:30:00,73.1,73.23,73.04,73.23,40600.0,59.229,59.3343,59.1803,59.3343,40600.0
2013-05-08 10:00:00,73.25,73.29,73.21,73.29,29800.0,59.3505,59.3829,59.3181,59.3829,29800.0
2013-05-08 10:30:00,73.29,73.37,73.28,73.35,44300.0,59.3829,59.4477,59.3748,59.4315,44300.0
2013-05-08 11:00:00,73.33,73.4,73.33,73.39,12500.0,59.4153,59.472,59.4153,59.4639,12500.0
2013-05-08 11:30:00,73.4,73.44,73.39,73.44,12800.0,59.472,59.5044,59.4639,59.5044,12800.0
2013-05-08 12:00:00,73.43,73.45,73.4,73.4,15600.0,59.4963,59.5125,59.472,59.472,15600.0
2013-05-08 12:30:00,73.39,73.42,73.36,73.4,17700.0,59.4639,59.4882,59.4396,59.472,17700.0
2013-05-08 13:00:00,73.4,73.46,73.4,73.43,25000.0,59.472,59.5206,59.472,59.4963,25000.0
2013-05-08 13:30:00,73.43,73.46,73.38,73.4,21800.0,59.4963,59.5206,59.4558,59.472,21800.0
2013-05-08 14:00:00,73.39,73.44,73.39,73.42,18200.0,59.4639,59.5044,59.4639,59.4882,18200.0
2013-05-08 14:30:00,73.4,73.4,73.27,73.34,30300.0,59.472,59.472,59.3667,59.4234,30300.0
2013-05-08 15:00:00,73.36,73.52,73.36,73.5,72300.0,59.4396,59.5693,59.4396,59.5531,72300.0
2013-05-08 15:30:00,73.51,73.55,73.48,73.52,145000.0,59.5612,59.5936,59.5368,59.5693,145000.0
2013-05-09 09:30:00,73.51,73.57,73.44,73.51,39800.0,59.5612,59.6098,59.5044,59.5612,39800.0
2013-05-09 10:00:00,73.49,73.5,73.32,73.33,59900.0,59.5449,59.5531,59.4072,59.4153,59900.0
2013-05-09 10:30:00,73.34,73.42,73.33,73.34,22700.0,59.4234,59.4882,59.4153,59.4234,22700.0
2013-05-09 11:00:00,73.33,73.44,73.33,73.44,18000.0,59.4153,59.5044,59.4153,59.5044,18000.0
2013-05-09 11:30:00,73.44,73.45,73.4,73.43,61200.0,59.5044,59.5125,59.472,59.4963,61200.0
2013-05-09 12:00:00,73.44,73.47,73.37,73.38,61300.0,59.5044,59.5287,59.4477,59.4558,61300.0
2013-05-09 12:30:00,73.38,73.53,73.38,73.53,22400.0,59.4558,59.5774,59.4558,59.5774,22400.0
2013-05-09 13:00:00,73.54,73.58,73.53,73.57,35000.0,59.5855,59.6179,59.5774,59.6098,35000.0
2013-05-09 13:30:00,73.59,73.7,73.59,73.66,34100.0,59.626,59.7151,59.626,59.6827,34100.0
2013-05-09 14:00:00,73.65,73.65,73.57,73.61,27300.0,59.6746,59.6746,59.6098,59.6422,27300.0
2013-05-09 14:30:00,73.62,73.62,73.26,73.26,47300.0,59.6503,59.6503,59.3586,59.3586,47300.0
2013-05-09 15:00:00,73.22,73.4,73.16,73.35,81000.0,59.3262,59.472,59.2776,59.4315,81000.0
2013-05-09 15:30:00,73.38,73.42,73.13,73.3,130000.0,59.4558,59.4882,59.2533,59.391,130000.0
2013-05-10 09:30:00,73.34,73.49,73.28,73.47,36800.0,59.4234,59.5449,59.3748,59.5287,36800.0
2013-05-10 10:00:00,73.49,73.52,73.37,73.37,44300.0,59.5449,59.5693,59.4477,59.4477,44300.0
2013-05-10 10:30:00,73.37,73.37,73.17,73.29,49700.0,59.4477,59.4477,59.2857,59.3829,49700.0
2013-05-10 11:00:00,73.29,73.36,73.26,73.34,33200.0,59.3829,59.4396,59.3586,59.4234,33200.0
2013-05-10 11:30:00,73.36,73.41,73.16,73.16,42800.0,59.4396,59.4801,59.2776,59.2776,42800.0
2013-05-10 12:00:00,73.16,73.26,73.11,73.24,31400.0,59.2776,59.3586,59.2371,59.3424,31400.0
2013-05-10 12:30:00,73.24,73.28,73.2,73.24,27900.0,59.3424,59.3748,59.31,59.3424,27900.0
2013-05-10 13:00:00,73.23,73.36,73.23,73.34,32000.0,59.3343,59.4396,59.3343,59.4234,32000.0
2013-05-10 13:30:00,73.34,73.36,73.27,73.27,31900.0,59.4234,59.4396,59.3667,59.3667,31900.0
2013-05-10 14:00:00,73.28,73.37,73.27,73.35,16600.0,59.3748,59.4477,59.3667,59.4315,16600.0
2013-05-10 14:30:00,73.35,73.37,73.32,73.32,19600.0,59.4315,59.4477,59.4072,59.4072,19600.0
2013-05-10 15:00:00,73.32,73.38,73.31,73.32,34900.0,59.4072,59.4558,59.3991,59.4072,34900.0
2013-05-10 15:30:00,73.32,73.52,73.31,73.51,79500.0,59.4072,59.5693,59.3991,59.5612,79500.0
2013-05-13 09:30:00,73.37,73.44,73.28,73.31,41200.0,59.4477,59.5044,59.3748,59.3991,41200.0
2013-05-13 10:00:00,73.29,73.49,73.26,73.45,90500.0,59.3829,59.5449,59.3586,59.5125,90500.0
2013-05-13 10:30:00,73.47,73.55,73.47,73.48,22300.0,59.5287,59.5936,59.5287,59.5368,22300.0
2013-05-13 11:00:00,73.48,73.54,73.43,73.48,29300.0,59.5368,59.5855,59.4963,59.5368,29300.0
2013-05-13 11:30:00,73.52,73.63,73.51,73.61,19000.0,59.5693,59.6584,59.5612,59.6422,19000.0
2013-05-13 12:00:00,73.63,73.68,73.61,73.63,21700.0,59.6584,59.6989,59.6422,59.6584,21700.0
2013-05-13 12:30:00,73.65,73.66,73.58,73.59,14300.0,59.6746,59.6827,59.6179,59.626,14300.0
2013-05-13 13:00:00,73.6,73.64,73.58,73.59,6300.0,59.6341,59.6665,59.6179,59.626,6300.0
2013-05-13 13:30:00,73.57,73.58,73.49,73.52,9400.0,59.6098,59.6179,59.5449,59.5693,9400.0
2013-05-13 14:00:00,73.5,73.55,73.48,73.53,19600.0,59.5531,59.5936,59.5368,59.5774,19600.0
2013-05-13 14:30:00,73.54,73.63,73.54,73.63,20500.0,59.5855,59.6584,59.5855,59.6584,20500.0
2013-05-13 15:00:00,73.63,73.63,73.47,73.53,28100.0,59.6584,59.6584,59.5287,59.5774,28100.0
2013-05-13 15:30:00,73.53,73.61,73.53,73.59,64700.0,59.5774,59.6422,59.5774,59.626,64700.0
2013-05-14 09:30:00,73.59,73.91,73.59,73.89,84900.0,59.626,59.8853,59.626,59.869,84900.0
2013-05-14 10:00:00,73.9,74.06,73.88,74.06,85800.0,59.8771,60.0068,59.8609,60.0068,85800.0
2013-05-14 10:30:00,74.06,74.2,74.05,74.19,86300.0,60.0068,60.1202,59.9987,60.1121,86300.0
2013-05-14 11:00:00,74.21,74.22,74.11,74.13,68500.0,60.1283,60.1364,60.0473,60.0635,68500.0
2013-05-14 11:30:00,74.15,74.21,74.12,74.2,100800.0,60.0797,60.1283,60.0554,60.1202,100800.0
2013-05-14 12:00:00,74.19,74.27,74.17,74.2,25500.0,60.1121,60.1769,60.0959,60.1202,25500.0
2013-05-14 12:30:00,74.18,74.21,74.14,74.15,49700.0,60.104,60.1283,60.0716,60.0797,49700.0
2013-05-14 13:00:00,74.14,74.19,74.14,74.18,81400.0,60.0716,60.1121,60.0716,60.104,81400.0
2013-05-14 13:30:00,74.19,74.22,74.06,74.08,32200.0,60.1121,60.1364,60.0068,60.023,32200.0
2013-05-14 14:00:00,74.08,74.13,74.03,74.07,38000.0,60.023,60.0635,59.9825,60.0149,38000.0
2013-05-14 14:30:00,74.08,74.17,74.03,74.04,22100.0,60.023,60.0959,59.9825,59.9906,22100.0
2013-05-14 15:00:00,74.03,74.16,74.02,74.12,39300.0,59.9825,60.0878,59.9744,60.0554,39300.0
2013-05-14 15:30:00,74.15,74.3,74.13,74.27,220800.0,60.0797,60.2012,60.0635,60.1769,220800.0
2013-05-15 09:30:00,74.16,74.25,74.11,74.22,35100.0,60.0878,60.1607,60.0473,60.1364,35100.0
2013-05-15 10:00:00,74.25,74.31,74.23,74.23,32800.0,60.1607,60.2093,60.1445,60.1445,32800.0
2013-05-15 10:30:00,74.24,74.32,74.21,74.32,23000.0,60.1526,60.2175,60.1283,60.2175,23000.0
2013-05-15 11:00:00,74.34,74.48,74.33,74.43,42100.0,60.2337,60.3471,60.2256,60.3066,42100.0
2013-05-15 11:30:00,74.43,74.57,74.41,74.57,32100.0,60.3066,60.42,60.2904,60.42,32100.0
2013-05-15 12:00:00,74.55,74.69,74.55,74.65,30600.0,60.4038,60.5172,60.4038,60.4848,30600.0
2013-05-15 12:30:00,74.67,74.78,74.65,74.71,171100.0,60.501,60.5902,60.4848,60.5334,171100.0
2013-05-15 13:00:00,74.7,74.7,74.55,74.57,29500.0,60.5253,60.5253,60.4038,60.42,29500.0
2013-05-15 13:30:00,74.58,74.62,74.46,74.46,23900.0,60.4281,60.4605,60.3309,60.3309,23900.0
2013-05-15 14:00:00,74.47,74.51,74.36,74.43,24500.0,60.339,60.3714,60.2499,60.3066,24500.0
2013-05-15 14:30:00,74.47,74.48,74.29,74.37,24600.0,60.339,60.3471,60.1931,60.258,24600.0
2013-05-15 15:00:00,74.36,74.52,74.3,74.48,63700.0,60.2499,60.3795,60.2012,60.3471,63700.0
2013-05-15 15:30:00,74.49,74.67,74.49,74.63,118700.0,60.3552,60.501,60.3552,60.4686,118700.0
2013-05-16 09:30:00,74.49,74.75,74.49,74.7,62000.0,60.3552,60.5659,60.3552,60.5253,62000.0
2013-05-16 10:00:00,74.67,74.69,74.45,74.57,137600.0,60.501,60.5172,60.3228,60.42,137600.0
2013-05-16 10:30:00,74.57,74.72,74.55,74.61,50700.0,60.42,60.5415,60.4038,60.4524,50700.0
2013-05-16 11:00:00,74.64,74.8,74.64,74.72,43500.0,60.4767,60.6064,60.4767,60.5415,43500.0
2013-05-16 11:30:00,74.71,74.81,74.71,74.75,49400.0,60.5334,60.6145,60.5334,60.5659,49400.0
2013-05-16 12:00:00,74.74,74.75,74.69,74.7,14000.0,60.5578,60.5659,60.5172,60.5253,14000.0
2013-05-16 12:30:00,74.69,74.75,74.65,74.74,40000.0,60.5172,60.5659,60.4848,60.5578,40000.0
2013-05-16 13:00:00,74.7,74.73,74.66,74.68,172000.0,60.5253,60.5497,60.4929,60.5091,172000.0
2013-05-16 13:30:00,74.69,74.74,74.67,74.68,106400.0,60.5172,60.5578,60.501,60.5091,106400.0
2013-05-16 14:00:00,74.68,74.82,74.68,74.75,23000.0,60.5091,60.6226,60.5091,60.5659,23000.0
2013-05-16 14:30:00,74.76,74.76,74.56,74.56,59000.0,60.574,60.574,60.4119,60.4119,59000.0
2013-05-16 15:00:00,74.56,74.62,74.4,74.48,67800.0,60.4119,60.4605,60.2823,60.3471,67800.0
2013-05-16 15:30:00,74.48,74.48,74.29,74.37,172200.0,60.3471,60.3471,60.1931,60.258,172200.0
2013-05-17 09:30:00,74.66,74.75,74.53,74.69,76100.0,60.4929,60.5659,60.3876,60.5172,76100.0
2013-05-17 10:00:00,74.73,74.8,74.68,74.74,18200.0,60.5497,60.6064,60.5091,60.5578,18200.0
2013-05-17 10:30:00,74.76,74.79,74.63,74.65,24200.0,60.574,60.5983,60.4686,60.4848,24200.0
2013-05-17 11:00:00,74.65,74.7,74.56,74.68,26700.0,60.4848,60.5253,60.4119,60.5091,26700.0
2013-05-17 11:30:00,74.68,74.72,74.67,74.68,15300.0,60.5091,60.5415,60.501,60.5091,15300.0
2013-05-17 12:00:00,74.68,74.68,74.64,74.66,13500.0,60.5091,60.5091,60.4767,60.4929,13500.0
2013-05-17 12:30:00,74.65,74.69,74.61,74.64,12400.0,60.4848,60.5172,60.4524,60.4767,12400.0
2013-05-17 13:00:00,74.66,74.69,74.64,74.67,19100.0,60.4929,60.5172,60.4767,60.501,19100.0
2013-05-17 13:30:00,74.68,74.69,74.64,74.67,9000.0,60.5091,60.5172,60.4767,60.501,9000.0
2013-05-17 14:00:00,74.67,74.8,74.67,74.79,27900.0,60.501,60.6064,60.501,60.5983,27900.0
2013-05-17 14:30:00,74.79,74.96,74.79,74.96,17200.0,60.5983,60.736,60.5983,60.736,17200.0
2013-05-17 15:00:00,74.96,75.04,74.93,75.03,74500.0,60.736,60.8008,60.7117,60.7927,74500.0
2013-05-17 15:30:00,75.02,75.09,75.0,75.06,225300.0,60.7846,60.8413,60.7684,60.817,225300.0
2013-05-20 09:30:00,74.93,75.09,74.93,75.03,51900.0,60.7117,60.8413,60.7117,60.7927,51900.0
2013-05-20 10:00:00,75.04,75.14,75.03,75.09,31600.0,60.8008,60.8819,60.7927,60.8413,31600.0
2013-05-20 10:30:00,75.08,75.12,75.06,75.1,42500.0,60.8332,60.8656,60.817,60.8494,42500.0
2013-05-20 11:00:00,75.1,75.22,75.1,75.19,28300.0,60.8494,60.9467,60.8494,60.9224,28300.0
2013-05-20 11:30:00,75.22,75.3,75.22,75.28,26200.0,60.9467,61.0115,60.9467,60.9953,26200.0
2013-05-20 12:00:00,75.29,75.32,75.2,75.24,316500.0,61.0034,61.0277,60.9305,60.9629,316500.0
2013-05-20 12:30:00,75.24,75.25,75.15,75.16,38700.0,60.9629,60.971,60.89,60.8981,38700.0
2013-05-20 13:00:00,75.16,75.2,75.02,75.03,39600.0,60.8981,60.9305,60.7846,60.7927,39600.0
2013-05-20 13:30:00,75.06,75.08,74.94,75.02,55900.0,60.817,60.8332,60.7198,60.7846,55900.0
2013-05-20 14:00:00,75.01,75.08,74.89,75.08,36900.0,60.7765,60.8332,60.6793,60.8332,36900.0
2013-05-20 14:30:00,75.08,75.11,75.01,75.03,38300.0,60.8332,60.8575,60.7765,60.7927,38300.0
2013-05-20 15:00:00,75.05,75.12,75.02,75.08,34100.0,60.8089,60.8656,60.7846,60.8332,34100.0
2013-05-20 15:30:00,75.08,75.1,74.97,75.05,90900.0,60.8332,60.8494,60.7441,60.8089,90900.0
2013-05-21 09:30:00,75.16,75.33,75.1,75.24,133400.0,60.8981,61.0358,60.8494,60.9629,133400.0
2013-05-21 10:00:00,75.25,75.27,74.91,74.99,85400.0,60.971,60.9872,60.6955,60.7603,85400.0
2013-05-21 10:30:00,74.98,75.01,74.89,74.98,71500.0,60.7522,60.7765,60.6793,60.7522,71500.0
2013-05-21 11:00:00,74.98,75.08,74.98,75.01,31100.0,60.7522,60.8332,60.7522,60.7765,31100.0
2013-05-21 11:30:00,75.01,75.19,75.01,75.14,42700.0,60.7765,60.9224,60.7765,60.8819,42700.0
2013-05-21 12:00:00,75.14,75.28,75.14,75.25,66000.0,60.8819,60.9953,60.8819,60.971,66000.0
2013-05-21 12:30:00,75.27,75.27,75.19,75.25,17700.0,60.9872,60.9872,60.9224,60.971,17700.0
2013-05-21 13:00:00,75.24,75.42,75.24,75.31,39800.0,60.9629,61.1087,60.9629,61.0196,39800.0
2013-05-21 13:30:00,75.31,75.35,75.29,75.34,24900.0,61.0196,61.052,61.0034,61.0439,24900.0
2013-05-21 14:00:00,75.32,75.46,75.32,75.35,40900.0,61.0277,61.1411,61.0277,61.052,40900.0
2013-05-21 14:30:00,75.34,75.34,75.24,75.31,21500.0,61.0439,61.0439,60.9629,61.0196,21500.0
2013-05-21 15:00:00,75.32,75.36,75.27,75.27,34100.0,61.0277,61.0601,60.9872,60.9872,34100.0
2013-05-21 15:30:00,75.27,75.31,75.17,75.22,71400.0,60.9872,61.0196,60.9062,60.9467,71400.0
2013-05-22 09:30:00,75.3,75.52,75.3,75.51,43200.0,61.0115,61.1897,61.0115,61.1816,43200.0
2013-05-22 10:00:00,75.55,76.09,75.51,76.06,106700.0,61.2141,61.6516,61.1816,61.6273,106700.0
2013-05-22 10:30:00,76.04,76.05,75.42,75.48,193600.0,61.6111,61.6192,61.1087,61.1573,193600.0
2013-05-22 11:00:00,75.46,75.79,75.44,75.75,137400.0,61.1411,61.4085,61.1249,61.3761,137400.0
2013-05-22 11:30:00,75.8,75.93,75.73,75.79,93900.0,61.4166,61.5219,61.3599,61.4085,93900.0
2013-05-22 12:00:00,75.82,75.85,75.67,75.67,66600.0,61.4328,61.4571,61.3113,61.3113,66600.0
2013-05-22 12:30:00,75.68,75.76,75.59,75.75,45200.0,61.3194,61.3842,61.2465,61.3761,45200.0
2013-05-22 13:00:00,75.75,75.78,75.42,75.43,42200.0,61.3761,61.4004,61.1087,61.1168,42200.0
2013-05-22 13:30:00,75.43,75.45,75.16,75.29,67600.0,61.1168,61.133,60.8981,61.0034,67600.0
2013-05-22 14:00:00,75.28,75.41,74.85,74.92,354000.0,60.9953,61.1006,60.6469,60.7036,354000.0
2013-05-22 14:30:00,74.96,75.01,74.74,74.98,118500.0,60.736,60.7765,60.5578,60.7522,118500.0
2013-05-22 15:00:00,74.97,74.97,74.49,74.5,118800.0,60.7441,60.7441,60.3552,60.3633,118800.0
2013-05-22 15:30:00,74.52,74.76,74.48,74.74,216600.0,60.3795,60.574,60.3471,60.5578,216600.0
2013-05-23 09:30:00,73.97,74.27,73.9,74.01,172600.0,59.9339,60.1769,59.8771,59.9663,172600.0
2013-05-23 10:00:00,74.02,74.39,73.91,74.31,50000.0,59.9744,60.2742,59.8853,60.2093,50000.0
2013-05-23 10:30:00,74.33,74.36,74.14,74.17,42800.0,60.2256,60.2499,60.0716,60.0959,42800.0
2013-05-23 11:00:00,74.19,74.59,74.19,74.49,65300.0,60.1121,60.4362,60.1121,60.3552,65300.0
2013-05-23 11:30:00,74.45,74.59,74.44,74.53,23600.0,60.3228,60.4362,60.3147,60.3876,23600.0
2013-05-23 12:00:00,74.55,74.73,74.54,74.59,35700.0,60.4038,60.5497,60.3957,60.4362,35700.0
2013-05-23 12:30:00,74.59,74.6,74.46,74.54,16900.0,60.4362,60.4443,60.3309,60.3957,16900.0
2013-05-23 13:00:00,74.52,74.55,74.33,74.33,12900.0,60.3795,60.4038,60.2256,60.2256,12900.0
2013-05-23 13:30:00,74.34,74.57,74.29,74.56,17500.0,60.2337,60.42,60.1931,60.4119,17500.0
2013-05-23 14:00:00,74.51,74.7,74.49,74.62,31500.0,60.3714,60.5253,60.3552,60.4605,31500.0
2013-05-23 14:30:00,74.58,74.79,74.48,74.68,51800.0,60.4281,60.5983,60.3471,60.5091,51800.0
2013-05-23 15:00:00,74.68,74.74,74.49,74.6,60100.0,60.5091,60.5578,60.3552,60.4443,60100.0
2013-05-23 15:30:00,74.57,74.67,74.46,74.56,94100.0,60.42,60.501,60.3309,60.4119,94100.0
2013-05-24 09:30:00,74.09,74.33,74.09,74.15,58300.0,60.0311,60.2256,60.0311,60.0797,58300.0
2013-05-24 10:00:00,74.12,74.16,74.02,74.14,71200.0,60.0554,60.0878,59.9744,60.0716,71200.0
2013-05-24 10:30:00,74.16,74.24,74.09,74.24,94200.0,60.0878,60.1526,60.0311,60.1526,94200.0
2013-05-24 11:00:00,74.25,74.35,74.18,74.23,54900.0,60.1607,60.2418,60.104,60.1445,54900.0
2013-05-24 11:30:00,74.2,74.4,74.19,74.36,41300.0,60.1202,60.2823,60.1121,60.2499,41300.0
2013-05-24 12:00:00,74.37,74.43,74.36,74.41,60100.0,60.258,60.3066,60.2499,60.2904,60100.0
2013-05-24 12:30:00,74.4,74.4,74.26,74.33,22100.0,60.2823,60.2823,60.1688,60.2256,22100.0
2013-05-24 13:00:00,74.33,74.5,74.33,74.48,35000.0,60.2256,60.3633,60.2256,60.3471,35000.0
2013-05-24 13:30:00,74.5,74.52,74.41,74.47,12600.0,60.3633,60.3795,60.2904,60.339,12600.0
2013-05-24 14:00:00,74.47,74.58,74.45,74.54,17700.0,60.339,60.4281,60.3228,60.3957,17700.0
2013-05-24 14:30:00,74.54,74.55,74.47,74.51,27800.0,60.3957,60.4038,60.339,60.3714,27800.0
2013-05-24 15:00:00,74.5,74.56,74.47,74.49,28700.0,60.3633,60.4119,60.339,60.3552,28700.0
2013-05-24 15:30:00,74.48,74.6,74.37,74.59,111200.0,60.3471,60.4443,60.258,60.4362,111200.0
2013-05-28 09:30:00,75.4,75.55,75.36,75.53,37500.0,61.0925,61.2141,61.0601,61.1978,37500.0
2013-05-28 10:00:00,75.57,75.67,75.51,75.67,38900.0,61.2303,61.3113,61.1816,61.3113,38900.0
2013-05-28 10:30:00,75.64,75.64,75.45,75.49,16100.0,61.287,61.287,61.133,61.1654,16100.0
2013-05-28 11:00:00,75.49,75.49,75.36,75.48,24700.0,61.1654,61.1654,61.0601,61.1573,24700.0
2013-05-28 11:30:00,75.46,75.46,75.24,75.24,14800.0,61.1411,61.1411,60.9629,60.9629,14800.0
2013-05-28 12:00:00,75.23,75.33,75.23,75.26,33000.0,60.9548,61.0358,60.9548,60.9791,33000.0
2013-05-28 12:30:00,75.27,75.32,75.21,75.23,14300.0,60.9872,61.0277,60.9386,60.9548,14300.0
2013-05-28 13:00:00,75.26,75.3,75.11,75.12,14600.0,60.9791,61.0115,60.8575,60.8656,14600.0
2013-05-28 13:30:00,75.13,75.13,74.92,74.94,18900.0,60.8738,60.8738,60.7036,60.7198,18900.0
2013-05-28 14:00:00,74.94,75.01,74.86,74.96,26300.0,60.7198,60.7765,60.655,60.736,26300.0
2013-05-28 14:30:00,74.95,75.03,74.83,75.02,28000.0,60.7279,60.7927,60.6307,60.7846,28000.0
2013-05-28 15:00:00,75.02,75.1,74.96,75.03,44100.0,60.7846,60.8494,60.736,60.7927,44100.0
2013-05-28 15:30:00,75.05,75.17,75.03,75.06,137600.0,60.8089,60.9062,60.7927,60.817,137600.0
2013-05-29 09:30:00,74.6,74.71,74.45,74.63,67900.0,60.4443,60.5334,60.3228,60.4686,67900.0
2013-05-29 10:00:00,74.6,74.77,74.46,74.47,40300.0,60.4443,60.5821,60.3309,60.339,40300.0
2013-05-29 10:30:00,74.45,74.56,74.25,74.25,21400.0,60.3228,60.4119,60.1607,60.1607,21400.0
2013-05-29 11:00:00,74.26,74.41,74.19,74.37,23400.0,60.1688,60.2904,60.1121,60.258,23400.0
2013-05-29 11:30:00,74.41,74.56,74.38,74.54,14600.0,60.2904,60.4119,60.2661,60.3957,14600.0
2013-05-29 12:00:00,74.57,74.57,74.4,74.42,13200.0,60.42,60.42,60.2823,60.2985,13200.0
2013-05-29 12:30:00,74.44,74.45,74.29,74.32,66800.0,60.3147,60.3228,60.1931,60.2175,66800.0
2013-05-29 13:00:00,74.33,74.51,74.28,74.51,30600.0,60.2256,60.3714,60.185,60.3714,30600.0
2013-05-29 13:30:00,74.55,74.77,74.48,74.75,15900.0,60.4038,60.5821,60.3471,60.5659,15900.0
2013-05-29 14:00:00,74.73,74.82,74.68,74.72,29700.0,60.5497,60.6226,60.5091,60.5415,29700.0
2013-05-29 14:30:00,74.7,74.78,74.63,74.63,25300.0,60.5253,60.5902,60.4686,60.4686,25300.0
2013-05-29 15:00:00,74.61,74.75,74.58,74.74,29000.0,60.4524,60.5659,60.4281,60.5578,29000.0
2013-05-29 15:30:00,74.77,74.78,74.54,74.58,166300.0,60.5821,60.5902,60.3957,60.4281,166300.0
2013-05-30 09:30:00,74.67,75.07,74.57,75.03,35700.0,60.501,60.8251,60.42,60.7927,35700.0
2013-05-30 10:00:00,75.0,75.05,74.82,74.88,48900.0,60.7684,60.8089,60.6226,60.6712,48900.0
2013-05-30 10:30:00,74.91,75.01,74.88,75.01,23100.0,60.6955,60.7765,60.6712,60.7765,23100.0
2013-05-30 11:00:00,75.03,75.03,74.84,74.93,39800.0,60.7927,60.7927,60.6388,60.7117,39800.0
2013-05-30 11:30:00,74.93,75.04,74.93,75.04,17800.0,60.7117,60.8008,60.7117,60.8008,17800.0
2013-05-30 12:00:00,75.04,75.12,75.0,75.02,15600.0,60.8008,60.8656,60.7684,60.7846,15600.0
2013-05-30 12:30:00,75.0,75.01,74.94,75.01,7500.0,60.7684,60.7765,60.7198,60.7765,7500.0
2013-05-30 13:00:00,75.03,75.06,74.97,75.06,11500.0,60.7927,60.817,60.7441,60.817,11500.0
2013-05-30 13:30:00,75.09,75.14,75.06,75.09,136400.0,60.8413,60.8819,60.817,60.8413,136400.0
2013-05-30 14:00:00,75.1,75.14,75.02,75.13,43100.0,60.8494,60.8819,60.7846,60.8738,43100.0
2013-05-30 14:30:00,75.13,75.17,75.06,75.13,34500.0,60.8738,60.9062,60.817,60.8738,34500.0
2013-05-30 15:00:00,75.13,75.13,74.98,74.98,52800.0,60.8738,60.8738,60.7522,60.7522,52800.0
2013-05-30 15:30:00,74.97,75.0,74.8,74.82,100400.0,60.7441,60.7684,60.6064,60.6226,100400.0
2013-05-31 09:30:00,74.59,74.86,74.53,74.69,100600.0,60.4362,60.655,60.3876,60.5172,100600.0
2013-05-31 10:00:00,74.75,74.8,74.53,74.6,32900.0,60.5659,60.6064,60.3876,60.4443,32900.0
2013-05-31 10:30:00,74.59,74.79,74.59,74.66,53600.0,60.4362,60.5983,60.4362,60.4929,53600.0
2013-05-31 11:00:00,74.67,75.0,74.65,74.88,65900.0,60.501,60.7684,60.4848,60.6712,65900.0
2013-05-31 11:30:00,74.87,74.93,74.8,74.8,12100.0,60.6631,60.7117,60.6064,60.6064,12100.0
2013-05-31 12:00:00,74.8,74.8,74.63,74.72,33400.0,60.6064,60.6064,60.4686,60.5415,33400.0
2013-05-31 12:30:00,74.68,74.76,74.68,74.7,7900.0,60.5091,60.574,60.5091,60.5253,7900.0
2013-05-31 13:00:00,74.7,74.82,74.7,74.77,8500.0,60.5253,60.6226,60.5253,60.5821,8500.0
2013-05-31 13:30:00,74.77,74.77,74.62,74.67,13600.0,60.5821,60.5821,60.4605,60.501,13600.0
2013-05-31 14:00:00,74.68,74.68,74.5,74.53,35700.0,60.5091,60.5091,60.3633,60.3876,35700.0
2013-05-31 14:30:00,74.53,74.53,74.29,74.29,46300.0,60.3876,60.3876,60.1931,60.1931,46300.0
2013-05-31 15:00:00,74.29,74.47,74.25,74.3,48800.0,60.1931,60.339,60.1607,60.2012,48800.0
2013-05-31 15:30:00,74.29,74.31,73.71,73.75,340300.0,60.1931,60.2093,59.7232,59.7556,340300.0
2013-06-03 09:30:00,73.94,73.95,73.7,73.79,46100.0,59.9096,59.9177,59.7151,59.788,46100.0
2013-06-03 10:00:00,73.75,74.11,73.68,73.9,91200.0,59.7556,60.0473,59.6989,59.8771,91200.0
2013-06-03 10:30:00,73.92,73.92,73.57,73.81,62600.0,59.8934,59.8934,59.6098,59.8042,62600.0
2013-06-03 11:00:00,73.8,73.83,73.53,73.57,46600.0,59.7961,59.8204,59.5774,59.6098,46600.0
2013-06-03 11:30:00,73.57,73.76,73.52,73.74,47200.0,59.6098,59.7637,59.5693,59.7475,47200.0
2013-06-03 12:00:00,73.79,73.8,73.63,73.72,25800.0,59.788,59.7961,59.6584,59.7313,25800.0
2013-06-03 12:30:00,73.73,73.81,73.62,73.77,28300.0,59.7394,59.8042,59.6503,59.7718,28300.0
2013-06-03 13:00:00,73.8,73.88,73.73,73.76,19900.0,59.7961,59.8609,59.7394,59.7637,19900.0
2013-06-03 13:30:00,73.76,73.88,73.71,73.86,18700.0,59.7637,59.8609,59.7232,59.8447,18700.0
2013-06-03 14:00:00,73.83,73.99,73.8,73.89,27700.0,59.8204,59.9501,59.7961,59.869,27700.0
2013-06-03 14:30:00,73.87,74.07,73.85,73.96,72100.0,59.8528,60.0149,59.8366,59.9258,72100.0
2013-06-03 15:00:00,74.0,74.08,73.93,74.07,164200.0,59.9582,60.023,59.9015,60.0149,164200.0
2013-06-03 15:30:00,74.07,74.33,74.01,74.3,205300.0,60.0149,60.2256,59.9663,60.2012,205300.0
2013-06-04 09:30:00,74.31,74.6,74.29,74.56,160700.0,60.2093,60.4443,60.1931,60.4119,160700.0
2013-06-04 10:00:00,74.58,74.6,74.47,74.6,45600.0,60.4281,60.4443,60.339,60.4443,45600.0
2013-06-04 10:30:00,74.61,74.68,74.37,74.37,36100.0,60.4524,60.5091,60.258,60.258,36100.0
2013-06-04 11:00:00,74.31,74.44,74.29,74.39,22500.0,60.2093,60.3147,60.1931,60.2742,22500.0
2013-06-04 11:30:00,74.39,74.46,74.31,74.43,27600.0,60.2742,60.3309,60.2093,60.3066,27600.0
2013-06-04 12:00:00,74.44,74.44,74.13,74.13,44700.0,60.3147,60.3147,60.0635,60.0635,44700.0
2013-06-04 12:30:00,74.12,74.23,74.12,74.2,48200.0,60.0554,60.1445,60.0554,60.1202,48200.0
2013-06-04 13:00:00,74.18,74.31,73.93,73.97,50000.0,60.104,60.2093,59.9015,59.9339,50000.0
2013-06-04 13:30:00,73.96,73.99,73.74,73.85,45600.0,59.9258,59.9501,59.7475,59.8366,45600.0
2013-06-04 14:00:00,73.85,73.86,73.62,73.79,48200.0,59.8366,59.8447,59.6503,59.788,48200.0
2013-06-04 14:30:00,73.81,73.96,73.8,73.86,62300.0,59.8042,59.9258,59.7961,59.8447,62300.0
2013-06-04 15:00:00,73.84,74.0,73.81,73.92,94400.0,59.8285,59.9582,59.8042,59.8934,94400.0
2013-06-04 15:30:00,73.9,74.23,73.88,73.97,175600.0,59.8771,60.1445,59.8609,59.9339,175600.0
2013-06-05 09:30:00,73.73,73.91,73.67,73.77,24000.0,59.7394,59.8853,59.6908,59.7718,24000.0
2013-06-05 10:00:00,73.76,73.92,73.52,73.67,26500.0,59.7637,59.8934,59.5693,59.6908,26500.0
2013-06-05 10:30:00,73.67,73.73,73.44,73.52,17600.0,59.6908,59.7394,59.5044,59.5693,17600.0
2013-06-05 11:00:00,73.47,73.47,73.29,73.43,23100.0,59.5287,59.5287,59.3829,59.4963,23100.0
2013-06-05 11:30:00,73.38,73.47,73.23,73.27,17900.0,59.4558,59.5287,59.3343,59.3667,17900.0
2013-06-05 12:00:00,73.3,73.3,73.15,73.24,48800.0,59.391,59.391,59.2695,59.3424,48800.0
2013-06-05 12:30:00,73.23,73.23,73.0,73.09,101600.0,59.3343,59.3343,59.1479,59.2208,101600.0
2013-06-05 13:00:00,73.05,73.31,73.03,73.27,45600.0,59.1884,59.3991,59.1722,59.3667,45600.0
2013-06-05 13:30:00,73.28,73.35,73.12,73.17,46500.0,59.3748,59.4315,59.2452,59.2857,46500.0
2013-06-05 14:00:00,73.21,73.22,72.97,72.97,35100.0,59.3181,59.3262,59.1236,59.1236,35100.0
2013-06-05 14:30:00,72.97,73.19,72.93,73.14,24900.0,59.1236,59.3019,59.0912,59.2614,24900.0
2013-06-05 15:00:00,73.12,73.22,72.98,73.21,29300.0,59.2452,59.3262,59.1317,59.3181,29300.0
2013-06-05 15:30:00,73.21,73.29,72.96,72.99,65000.0,59.3181,59.3829,59.1155,59.1398,65000.0
2013-06-06 09:30:00,72.91,73.17,72.82,73.09,27900.0,59.075,59.2857,59.0021,59.2208,27900.0
2013-06-06 10:00:00,73.12,73.17,72.88,72.95,8500.0,59.2452,59.2857,59.0507,59.1074,8500.0
2013-06-06 10:30:00,72.97,73.05,72.86,73.01,20100.0,59.1236,59.1884,59.0345,59.156,20100.0
2013-06-06 11:00:00,73.05,73.1,72.95,72.99,12700.0,59.1884,59.229,59.1074,59.1398,12700.0
2013-06-06 11:30:00,72.98,73.14,72.8,72.86,16900.0,59.1317,59.2614,58.9859,59.0345,16900.0
2013-06-06 12:00:00,72.84,72.86,72.42,72.57,30800.0,59.0183,59.0345,58.678,58.7995,30800.0
2013-06-06 12:30:00,72.58,72.66,72.45,72.52,18500.0,58.8076,58.8724,58.7023,58.759,18500.0
2013-06-06 13:00:00,72.6,72.82,72.57,72.69,45600.0,58.8238,59.0021,58.7995,58.8968,45600.0
2013-06-06 13:30:00,72.73,72.95,72.72,72.9,50800.0,58.9292,59.1074,58.9211,59.0669,50800.0
2013-06-06 14:00:00,72.9,73.14,72.8,73.13,22900.0,59.0669,59.2614,58.9859,59.2533,22900.0
2013-06-06 14:30:00,73.14,73.3,73.06,73.19,28200.0,59.2614,59.391,59.1965,59.3019,28200.0
2013-06-06 15:00:00,73.23,73.29,73.12,73.29,45600.0,59.3343,59.3829,59.2452,59.3829,45600.0
2013-06-06 15:30:00,73.3,73.51,73.28,73.51,52300.0,59.391,59.5612,59.3748,59.5612,52300.0
2013-06-07 09:30:00,74.05,74.06,73.73,73.98,26800.0,59.9987,60.0068,59.7394,59.942,26800.0
2013-06-07 10:00:00,74.03,74.2,74.0,74.16,55000.0,59.9825,60.1202,59.9582,60.0878,55000.0
2013-06-07 10:30:00,74.18,74.29,74.13,74.17,35600.0,60.104,60.1931,60.0635,60.0959,35600.0
2013-06-07 11:00:00,74.2,74.37,74.17,74.37,14700.0,60.1202,60.258,60.0959,60.258,14700.0
2013-06-07 11:30:00,74.37,74.41,74.2,74.22,56300.0,60.258,60.2904,60.1202,60.1364,56300.0
2013-06-07 12:00:00,74.2,74.23,74.15,74.2,4600.0,60.1202,60.1445,60.0797,60.1202,4600.0
2013-06-07 12:30:00,74.24,74.24,74.08,74.21,4800.0,60.1526,60.1526,60.023,60.1283,4800.0
2013-06-07 13:00:00,74.21,74.27,74.18,74.19,10100.0,60.1283,60.1769,60.104,60.1121,10100.0
2013-06-07 13:30:00,74.19,74.24,74.15,74.16,9400.0,60.1121,60.1526,60.0797,60.0878,9400.0
2013-06-07 14:00:00,74.15,74.19,73.98,74.02,8500.0,60.0797,60.1121,59.942,59.9744,8500.0
2013-06-07 14:30:00,74.05,74.26,73.99,74.26,30800.0,59.9987,60.1688,59.9501,60.1688,30800.0
2013-06-07 15:00:00,74.22,74.3,74.18,74.24,22200.0,60.1364,60.2012,60.104,60.1526,22200.0
2013-06-07 15:30:00,74.24,74.49,74.24,74.42,140000.0,60.1526,60.3552,60.1526,60.2985,140000.0
2013-06-10 09:30:00,74.71,74.71,74.44,74.54,25800.0,60.5334,60.5334,60.3147,60.3957,25800.0
2013-06-10 10:00:00,74.46,74.49,74.31,74.48,39100.0,60.3309,60.3552,60.2093,60.3471,39100.0
2013-06-10 10:30:00,74.49,74.66,74.48,74.6,61900.0,60.3552,60.4929,60.3471,60.4443,61900.0
2013-06-10 11:00:00,74.61,74.7,74.58,74.58,30400.0,60.4524,60.5253,60.4281,60.4281,30400.0
2013-06-10 11:30:00,74.57,74.69,74.54,74.63,48000.0,60.42,60.5172,60.3957,60.4686,48000.0
2013-06-10 12:00:00,74.65,74.71,74.62,74.62,29100.0,60.4848,60.5334,60.4605,60.4605,29100.0
2013-06-10 12:30:00,74.63,74.63,74.5,74.5,22800.0,60.4686,60.4686,60.3633,60.3633,22800.0
2013-06-10 13:00:00,74.49,74.55,74.46,74.5,24900.0,60.3552,60.4038,60.3309,60.3633,24900.0
2013-06-10 13:30:00,74.5,74.5,74.39,74.47,9900.0,60.3633,60.3633,60.2742,60.339,9900.0
2013-06-10 14:00:00,74.48,74.49,74.35,74.45,11300.0,60.3471,60.3552,60.2418,60.3228,11300.0
2013-06-10 14:30:00,74.43,74.57,74.38,74.56,42800.0,60.3066,60.42,60.2661,60.4119,42800.0
2013-06-10 15:00:00,74.56,74.56,74.4,74.44,39800.0,60.4119,60.4119,60.2823,60.3147,39800.0
2013-06-10 15:30:00,74.47,74.52,74.36,74.45,42800.0,60.339,60.3795,60.2499,60.3228,42800.0
2013-06-11 09:30:00,73.71,73.84,73.59,73.81,57400.0,59.7232,59.8285,59.626,59.8042,57400.0
2013-06-11 10:00:00,73.82,73.91,73.67,73.86,59700.0,59.8123,59.8853,59.6908,59.8447,59700.0
2013-06-11 10:30:00,73.87,74.06,73.87,74.01,19100.0,59.8528,60.0068,59.8528,59.9663,19100.0
2013-06-11 11:00:00,74.03,74.25,73.94,74.25,75400.0,59.9825,60.1607,59.9096,60.1607,75400.0
2013-06-11 11:30:00,74.33,74.36,74.21,74.25,48600.0,60.2256,60.2499,60.1283,60.1607,48600.0
2013-06-11 12:00:00,74.22,74.31,74.18,74.2,48400.0,60.1364,60.2093,60.104,60.1202,48400.0
2013-06-11 12:30:00,74.22,74.26,74.15,74.17,10100.0,60.1364,60.1688,60.0797,60.0959,10100.0
2013-06-11 13:00:00,74.2,74.23,73.99,74.0,24900.0,60.1202,60.1445,59.9501,59.9582,24900.0
2013-06-11 13:30:00,74.0,74.0,73.79,73.79,33900.0,59.9582,59.9582,59.788,59.788,33900.0
2013-06-11 14:00:00,73.78,73.99,73.76,73.99,18200.0,59.7799,59.9501,59.7637,59.9501,18200.0
2013-06-11 14:30:00,73.98,74.04,73.85,74.04,21100.0,59.942,59.9906,59.8366,59.9906,21100.0
2013-06-11 15:00:00,74.07,74.1,73.92,73.92,18000.0,60.0149,60.0392,59.8934,59.8934,18000.0
2013-06-11 15:30:00,73.92,73.93,73.69,73.73,44300.0,59.8934,59.9015,59.707,59.7394,44300.0
2013-06-12 09:30:00,74.23,74.31,74.02,74.05,31800.0,60.1445,60.2093,59.9744,59.9987,31800.0
2013-06-12 10:00:00,73.98,73.98,73.77,73.96,19000.0,59.942,59.942,59.7718,59.9258,19000.0
2013-06-12 10:30:00,73.98,73.99,73.69,73.69,28600.0,59.942,59.9501,59.707,59.707,28600.0
2013-06-12 11:00:00,73.73,73.8,73.61,73.74,131900.0,59.7394,59.7961,59.6422,59.7475,131900.0
2013-06-12 11:30:00,73.73,73.81,73.35,73.36,35000.0,59.7394,59.8042,59.4315,59.4396,35000.0
2013-06-12 12:00:00,73.41,73.48,73.27,73.37,20800.0,59.4801,59.5368,59.3667,59.4477,20800.0
2013-06-12 12:30:00,73.34,73.46,73.23,73.45,25700.0,59.4234,59.5206,59.3343,59.5125,25700.0
2013-06-12 13:00:00,73.44,73.59,73.4,73.49,15400.0,59.5044,59.626,59.472,59.5449,15400.0
2013-06-12 13:30:00,73.54,73.55,73.36,73.51,13600.0,59.5855,59.5936,59.4396,59.5612,13600.0
2013-06-12 14:00:00,73.49,73.5,73.22,73.27,17900.0,59.5449,59.5531,59.3262,59.3667,17900.0
2013-06-12 14:30:00,73.28,73.29,73.16,73.22,24000.0,59.3748,59.3829,59.2776,59.3262,24000.0
2013-06-12 15:00:00,73.24,73.25,73.06,73.22,36500.0,59.3424,59.3505,59.1965,59.3262,36500.0
2013-06-12 15:30:00,73.23,73.31,73.14,73.15,87300.0,59.3343,59.3991,59.2614,59.2695,87300.0
2013-06-13 09:30:00,73.03,73.25,72.92,73.23,54100.0,59.1722,59.3505,59.0831,59.3343,54100.0
2013-06-13 10:00:00,73.23,73.32,73.09,73.22,48100.0,59.3343,59.4072,59.2208,59.3262,48100.0
2013-06-13 10:30:00,73.23,73.4,73.23,73.26,28800.0,59.3343,59.472,59.3343,59.3586,28800.0
2013-06-13 11:00:00,73.28,73.42,73.23,73.39,67000.0,59.3748,59.4882,59.3343,59.4639,67000.0
2013-06-13 11:30:00,73.4,73.46,73.31,73.45,31900.0,59.472,59.5206,59.3991,59.5125,31900.0
2013-06-13 12:00:00,73.45,73.47,73.37,73.39,19500.0,59.5125,59.5287,59.4477,59.4639,19500.0
2013-06-13 12:30:00,73.4,73.65,73.4,73.64,45200.0,59.472,59.6746,59.472,59.6665,45200.0
2013-06-13 13:00:00,73.67,73.67,73.54,73.56,46500.0,59.6908,59.6908,59.5855,59.6017,46500.0
2013-06-13 13:30:00,73.57,73.61,73.48,73.58,47500.0,59.6098,59.6422,59.5368,59.6179,47500.0
2013-06-13 14:00:00,73.58,73.82,73.58,73.78,56100.0,59.6179,59.8123,59.6179,59.7799,56100.0
2013-06-13 14:30:00,73.78,73.82,73.72,73.82,37600.0,59.7799,59.8123,59.7313,59.8123,37600.0
2013-06-13 15:00:00,73.82,74.01,73.82,74.0,64500.0,59.8123,59.9663,59.8123,59.9582,64500.0
2013-06-13 15:30:00,74.0,74.27,73.91,74.15,140800.0,59.9582,60.1769,59.8853,60.0797,140800.0
2013-06-14 09:30:00,74.08,74.19,74.01,74.18,25300.0,60.023,60.1121,59.9663,60.104,25300.0
2013-06-14 10:00:00,74.21,74.28,74.06,74.06,17400.0,60.1283,60.185,60.0068,60.0068,17400.0
2013-06-14 10:30:00,74.07,74.1,73.77,73.79,25000.0,60.0149,60.0392,59.7718,59.788,25000.0
2013-06-14 11:00:00,73.79,73.93,73.73,73.9,15600.0,59.788,59.9015,59.7394,59.8771,15600.0
2013-06-14 11:30:00,73.9,73.91,73.68,73.83,6900.0,59.8771,59.8853,59.6989,59.8204,6900.0
2013-06-14 12:00:00,73.78,73.86,73.74,73.82,9100.0,59.7799,59.8447,59.7475,59.8123,9100.0
2013-06-14 12:30:00,73.82,73.9,73.71,73.73,10700.0,59.8123,59.8771,59.7232,59.7394,10700.0
2013-06-14 13:00:00,73.7,73.71,73.55,73.57,11800.0,59.7151,59.7232,59.5936,59.6098,11800.0
2013-06-14 13:30:00,73.56,73.63,73.53,73.61,22200.0,59.6017,59.6584,59.5774,59.6422,22200.0
2013-06-14 14:00:00,73.54,73.79,73.53,73.76,67800.0,59.5855,59.788,59.5774,59.7637,67800.0
2013-06-14 14:30:00,73.76,73.79,73.59,73.61,16100.0,59.7637,59.788,59.626,59.6422,16100.0
2013-06-14 15:00:00,73.61,73.83,73.61,73.71,45400.0,59.6422,59.8204,59.6422,59.7232,45400.0
2013-06-14 15:30:00,73.72,73.77,73.54,73.6,133900.0,59.7313,59.7718,59.5855,59.6341,133900.0
2013-06-17 09:30:00,74.13,74.4,74.06,74.33,76500.0,60.0635,60.2823,60.0068,60.2256,76500.0
2013-06-17 10:00:00,74.33,74.38,74.26,74.37,56300.0,60.2256,60.2661,60.1688,60.258,56300.0
2013-06-17 10:30:00,74.38,74.48,74.35,74.48,14800.0,60.2661,60.3471,60.2418,60.3471,14800.0
2013-06-17 11:00:00,74.46,74.54,74.45,74.46,68000.0,60.3309,60.3957,60.3228,60.3309,68000.0
2013-06-17 11:30:00,74.42,74.43,74.33,74.35,37400.0,60.2985,60.3066,60.2256,60.2418,37400.0
2013-06-17 12:00:00,74.35,74.38,74.32,74.33,13600.0,60.2418,60.2661,60.2175,60.2256,13600.0
2013-06-17 12:30:00,74.33,74.39,74.32,74.33,39500.0,60.2256,60.2742,60.2175,60.2256,39500.0
2013-06-17 13:00:00,74.37,74.43,74.3,74.43,40400.0,60.258,60.3066,60.2012,60.3066,40400.0
2013-06-17 13:30:00,74.42,74.45,74.39,74.41,38400.0,60.2985,60.3228,60.2742,60.2904,38400.0
2013-06-17 14:00:00,74.4,74.43,73.99,74.07,60900.0,60.2823,60.3066,59.9501,60.0149,60900.0
2013-06-17 14:30:00,74.05,74.13,73.77,73.82,29200.0,59.9987,60.0635,59.7718,59.8123,29200.0
2013-06-17 15:00:00,73.8,73.97,73.8,73.96,60700.0,59.7961,59.9339,59.7961,59.9258,60700.0
2013-06-17 15:30:00,73.97,74.24,73.97,74.16,147400.0,59.9339,60.1526,59.9339,60.0878,147400.0
2013-06-18 09:30:00,74.23,74.4,74.23,74.37,85300.0,60.1445,60.2823,60.1445,60.258,85300.0
2013-06-18 10:00:00,74.34,74.46,74.26,74.46,23100.0,60.2337,60.3309,60.1688,60.3309,23100.0
2013-06-18 10:30:00,74.45,74.62,74.45,74.59,14900.0,60.3228,60.4605,60.3228,60.4362,14900.0
2013-06-18 11:00:00,74.58,74.65,74.54,74.65,17400.0,60.4281,60.4848,60.3957,60.4848,17400.0
2013-06-18 11:30:00,74.69,74.72,74.61,74.63,19400.0,60.5172,60.5415,60.4524,60.4686,19400.0
2013-06-18 12:00:00,74.6,74.63,74.57,74.6,14400.0,60.4443,60.4686,60.42,60.4443,14400.0
2013-06-18 12:30:00,74.59,74.73,74.59,74.72,6700.0,60.4362,60.5497,60.4362,60.5415,6700.0
2013-06-18 13:00:00,74.67,74.68,74.62,74.65,6900.0,60.501,60.5091,60.4605,60.4848,6900.0
2013-06-18 13:30:00,74.63,74.77,74.59,74.71,12600.0,60.4686,60.5821,60.4362,60.5334,12600.0
2013-06-18 14:00:00,74.71,74.81,74.67,74.74,133800.0,60.5334,60.6145,60.501,60.5578,133800.0
2013-06-18 14:30:00,74.75,74.83,74.74,74.81,13700.0,60.5659,60.6307,60.5578,60.6145,13700.0
2013-06-18 15:00:00,74.8,74.81,74.7,74.81,49300.0,60.6064,60.6145,60.5253,60.6145,49300.0
2013-06-18 15:30:00,74.8,74.83,74.61,74.72,42000.0,60.6064,60.6307,60.4524,60.5415,42000.0
2013-06-19 09:30:00,74.64,74.76,74.53,74.59,73300.0,60.4767,60.574,60.3876,60.4362,73300.0
2013-06-19 10:00:00,74.55,74.72,74.55,74.69,15300.0,60.4038,60.5415,60.4038,60.5172,15300.0
2013-06-19 10:30:00,74.7,74.73,74.62,74.65,25000.0,60.5253,60.5497,60.4605,60.4848,25000.0
2013-06-19 11:00:00,74.64,74.72,74.64,74.67,34300.0,60.4767,60.5415,60.4767,60.501,34300.0
2013-06-19 11:30:00,74.66,74.74,74.63,74.63,15400.0,60.4929,60.5578,60.4686,60.4686,15400.0
2013-06-19 12:00:00,74.64,74.67,74.59,74.63,12700.0,60.4767,60.501,60.4362,60.4686,12700.0
2013-06-19 12:30:00,74.61,74.68,74.6,74.64,4800.0,60.4524,60.5091,60.4443,60.4767,4800.0
2013-06-19 13:00:00,74.63,74.7,74.62,74.67,7500.0,60.4686,60.5253,60.4605,60.501,7500.0
2013-06-19 13:30:00,74.66,74.71,74.64,74.69,11500.0,60.4929,60.5334,60.4767,60.5172,11500.0
2013-06-19 14:00:00,74.75,74.8,74.34,74.58,174100.0,60.5659,60.6064,60.2337,60.4281,174100.0
2013-06-19 14:30:00,74.55,74.74,73.94,73.94,205400.0,60.4038,60.5578,59.9096,59.9096,205400.0
2013-06-19 15:00:00,73.97,74.29,73.97,74.29,37300.0,59.9339,60.1931,59.9339,60.1931,37300.0
2013-06-19 15:30:00,74.33,74.33,73.73,73.75,97800.0,60.2256,60.2256,59.7394,59.7556,97800.0
2013-06-20 09:30:00,73.11,73.24,72.92,73.07,103800.0,59.2371,59.3424,59.0831,59.2046,103800.0
2013-06-20 10:00:00,73.07,73.19,72.74,72.76,131500.0,59.2046,59.3019,58.9373,58.9535,131500.0
2013-06-20 10:30:00,72.75,72.86,72.61,72.82,88400.0,58.9454,59.0345,58.8319,59.0021,88400.0
2013-06-20 11:00:00,72.76,72.77,72.5,72.63,49900.0,58.9535,58.9616,58.7428,58.8481,49900.0
2013-06-20 11:30:00,72.67,72.8,72.56,72.76,44600.0,58.8805,58.9859,58.7914,58.9535,44600.0
2013-06-20 12:00:00,72.76,72.86,72.74,72.75,43600.0,58.9535,59.0345,58.9373,58.9454,43600.0
2013-06-20 12:30:00,72.79,72.9,72.62,72.64,28200.0,58.9778,59.0669,58.84,58.8562,28200.0
2013-06-20 13:00:00,72.64,72.7,72.47,72.57,29400.0,58.8562,58.9049,58.7185,58.7995,29400.0
2013-06-20 13:30:00,72.56,72.67,72.52,72.64,63200.0,58.7914,58.8805,58.759,58.8562,63200.0
2013-06-20 14:00:00,72.62,72.64,72.19,72.19,140900.0,58.84,58.8562,58.4916,58.4916,140900.0
2013-06-20 14:30:00,72.21,72.32,71.96,71.96,94000.0,58.5078,58.597,58.3053,58.3053,94000.0
2013-06-20 15:00:00,71.98,72.2,71.91,72.02,124200.0,58.3215,58.4997,58.2648,58.3539,124200.0
2013-06-20 15:30:00,72.01,72.19,71.8,71.97,200400.0,58.3458,58.4916,58.1756,58.3134,200400.0
2013-06-21 09:30:00,72.48,72.53,72.18,72.18,45000.0,58.7266,58.7671,58.4835,58.4835,45000.0
2013-06-21 10:00:00,72.18,72.36,72.03,72.12,29900.0,58.4835,58.6294,58.362,58.4349,29900.0
2013-06-21 10:30:00,72.08,72.2,71.84,72.11,33900.0,58.4025,58.4997,58.208,58.4268,33900.0
2013-06-21 11:00:00,72.13,72.13,71.69,71.75,58000.0,58.443,58.443,58.0865,58.1351,58000.0
2013-06-21 11:30:00,71.68,71.73,71.54,71.64,51300.0,58.0784,58.1189,57.965,58.046,51300.0
2013-06-21 12:00:00,71.66,71.83,71.58,71.64,62100.0,58.0622,58.1999,57.9974,58.046,62100.0
2013-06-21 12:30:00,71.68,72.17,71.67,72.17,60300.0,58.0784,58.4754,58.0703,58.4754,60300.0
2013-06-21 13:00:00,72.18,72.3,72.03,72.13,45500.0,58.4835,58.5808,58.362,58.443,45500.0
2013-06-21 13:30:00,72.14,72.25,71.91,71.92,46200.0,58.4511,58.5402,58.2648,58.2729,46200.0
2013-06-21 14:00:00,71.96,72.14,71.88,72.13,52100.0,58.3053,58.4511,58.2405,58.443,52100.0
2013-06-21 14:30:00,72.12,72.24,72.05,72.24,115400.0,58.4349,58.5321,58.3782,58.5321,115400.0
2013-06-21 15:00:00,72.23,72.44,72.2,72.35,70900.0,58.524,58.6942,58.4997,58.6213,70900.0
2013-06-21 15:30:00,72.42,72.44,72.11,72.22,133300.0,58.678,58.6942,58.4268,58.5159,133300.0
2013-06-24 09:30:00,71.43,71.46,70.97,71.02,80400.0,57.8758,57.9001,57.5031,57.5436,80400.0
2013-06-24 10:00:00,71.0,71.08,70.89,70.97,169500.0,57.5274,57.5923,57.4383,57.5031,169500.0
2013-06-24 10:30:00,70.95,71.24,70.88,71.12,115000.0,57.4869,57.7219,57.4302,57.6247,115000.0
2013-06-24 11:00:00,71.12,71.15,70.75,70.75,48000.0,57.6247,57.649,57.3249,57.3249,48000.0
2013-06-24 11:30:00,70.76,71.0,70.76,70.94,89400.0,57.333,57.5274,57.333,57.4788,89400.0
2013-06-24 12:00:00,70.95,71.02,70.73,70.95,50600.0,57.4869,57.5436,57.3087,57.4869,50600.0
2013-06-24 12:30:00,70.94,71.15,70.94,71.15,73200.0,57.4788,57.649,57.4788,57.649,73200.0
2013-06-24 13:00:00,71.15,71.36,71.04,71.33,91700.0,57.649,57.8191,57.5598,57.7948,91700.0
2013-06-24 13:30:00,71.31,71.49,71.28,71.44,39800.0,57.7786,57.9245,57.7543,57.8839,39800.0
2013-06-24 14:00:00,71.46,71.79,71.39,71.75,51900.0,57.9001,58.1675,57.8434,58.1351,51900.0
2013-06-24 14:30:00,71.77,71.89,71.61,71.7,48500.0,58.1513,58.2486,58.0217,58.0946,48500.0
2013-06-24 15:00:00,71.67,71.81,71.52,71.55,89000.0,58.0703,58.1837,57.9488,57.9731,89000.0
2013-06-24 15:30:00,71.54,71.71,71.27,71.28,119700.0,57.965,58.1027,57.7462,57.7543,119700.0
2013-06-25 09:30:00,71.96,71.97,71.56,71.69,27000.0,58.3053,58.3134,57.9812,58.0865,27000.0
2013-06-25 10:00:00,71.66,71.77,71.44,71.58,319400.0,58.0622,58.1513,57.8839,57.9974,319400.0
2013-06-25 10:30:00,71.55,71.86,71.52,71.83,39100.0,57.9731,58.2242,57.9488,58.1999,39100.0
2013-06-25 11:00:00,71.82,71.95,71.68,71.75,27600.0,58.1918,58.2972,58.0784,58.1351,27600.0
2013-06-25 11:30:00,71.78,71.86,71.66,71.83,52800.0,58.1594,58.2242,58.0622,58.1999,52800.0
2013-06-25 12:00:00,71.83,71.91,71.79,71.84,18700.0,58.1999,58.2648,58.1675,58.208,18700.0
2013-06-25 12:30:00,71.86,71.96,71.83,71.84,43100.0,58.2242,58.3053,58.1999,58.208,43100.0
2013-06-25 13:00:00,71.84,71.88,71.65,71.73,34500.0,58.208,58.2405,58.0541,58.1189,34500.0
2013-06-25 13:30:00,71.69,71.86,71.66,71.77,18500.0,58.0865,58.2242,58.0622,58.1513,18500.0
2013-06-25 14:00:00,71.75,71.9,71.73,71.86,35500.0,58.1351,58.2567,58.1189,58.2242,35500.0
2013-06-25 14:30:00,71.87,71.98,71.83,71.85,47800.0,58.2323,58.3215,58.1999,58.2161,47800.0
2013-06-25 15:00:00,71.86,72.03,71.84,72.02,56200.0,58.2242,58.362,58.208,58.3539,56200.0
2013-06-25 15:30:00,72.04,72.14,71.85,71.88,72800.0,58.3701,58.4511,58.2161,58.2405,72800.0
2013-06-26 09:30:00,72.1,72.17,71.97,72.08,43900.0,58.7391,58.7961,58.6332,58.7228,43900.0
2013-06-26 10:00:00,72.12,72.16,71.92,71.96,53700.0,58.7554,58.788,58.5925,58.625,53700.0
2013-06-26 10:30:00,71.96,72.05,71.88,71.94,47400.0,58.625,58.6984,58.5599,58.6087,47400.0
2013-06-26 11:00:00,71.9,71.96,71.77,71.86,36800.0,58.5762,58.625,58.4703,58.5436,36800.0
2013-06-26 11:30:00,71.85,71.9,71.79,71.81,38800.0,58.5354,58.5762,58.4865,58.5028,38800.0
2013-06-26 12:00:00,71.81,72.0,71.81,71.99,17000.0,58.5028,58.6576,58.5028,58.6495,17000.0
2013-06-26 12:30:00,71.93,72.02,71.92,71.94,7900.0,58.6006,58.6739,58.5925,58.6087,7900.0
2013-06-26 13:00:00,71.94,72.14,71.92,72.14,16500.0,58.6087,58.7717,58.5925,58.7717,16500.0
2013-06-26 13:30:00,72.16,72.17,72.08,72.13,13000.0,58.788,58.7961,58.7228,58.7635,13000.0
2013-06-26 14:00:00,72.13,72.21,72.09,72.21,74200.0,58.7635,58.8287,58.731,58.8287,74200.0
2013-06-26 14:30:00,72.2,72.24,72.13,72.23,172500.0,58.8206,58.8532,58.7635,58.845,172500.0
2013-06-26 15:00:00,72.2,72.31,72.2,72.23,61300.0,58.8206,58.9102,58.8206,58.845,61300.0
2013-06-26 15:30:00,72.23,72.27,72.11,72.12,114200.0,58.845,58.8776,58.7472,58.7554,114200.0
2013-06-27 09:30:00,72.54,72.76,72.53,72.73,57500.0,59.0976,59.2768,59.0894,59.2524,57500.0
2013-06-27 10:00:00,72.75,72.78,72.61,72.75,30900.0,59.2686,59.2931,59.1546,59.2686,30900.0
2013-06-27 10:30:00,72.76,72.86,72.72,72.77,50300.0,59.2768,59.3583,59.2442,59.2849,50300.0
2013-06-27 11:00:00,72.76,72.85,72.61,72.64,30400.0,59.2768,59.3501,59.1546,59.179,30400.0
2013-06-27 11:30:00,72.62,72.73,72.62,72.71,11700.0,59.1627,59.2524,59.1627,59.2361,11700.0
2013-06-27 12:00:00,72.72,72.73,72.48,72.52,15200.0,59.2442,59.2524,59.0487,59.0813,15200.0
2013-06-27 12:30:00,72.53,72.61,72.53,72.59,15100.0,59.0894,59.1546,59.0894,59.1383,15100.0
2013-06-27 13:00:00,72.58,72.69,72.57,72.67,37600.0,59.1301,59.2198,59.122,59.2035,37600.0
2013-06-27 13:30:00,72.66,72.75,72.57,72.57,34400.0,59.1953,59.2686,59.122,59.122,34400.0
2013-06-27 14:00:00,72.58,72.59,72.49,72.59,23900.0,59.1301,59.1383,59.0568,59.1383,23900.0
2013-06-27 14:30:00,72.6,72.65,72.52,72.55,24600.0,59.1464,59.1872,59.0813,59.1057,24600.0
2013-06-27 15:00:00,72.56,72.62,72.48,72.62,15600.0,59.1139,59.1627,59.0487,59.1627,15600.0
2013-06-27 15:30:00,72.63,72.64,72.47,72.49,98500.0,59.1709,59.179,59.0405,59.0568,98500.0
2013-06-28 09:30:00,72.25,72.3,71.95,71.97,94200.0,58.8613,58.902,58.6169,58.6332,94200.0
2013-06-28 10:00:00,71.96,72.08,71.89,72.08,59900.0,58.625,58.7228,58.568,58.7228,59900.0
2013-06-28 10:30:00,72.1,72.36,72.1,72.35,59100.0,58.7391,58.9509,58.7391,58.9428,59100.0
2013-06-28 11:00:00,72.35,72.54,72.32,72.34,53300.0,58.9428,59.0976,58.9183,58.9346,53300.0
2013-06-28 11:30:00,72.34,72.47,72.31,72.43,53300.0,58.9346,59.0405,58.9102,59.0079,53300.0
2013-06-28 12:00:00,72.44,72.44,72.16,72.26,37800.0,59.0161,59.0161,58.788,58.8694,37800.0
2013-06-28 12:30:00,72.27,72.38,72.2,72.31,36700.0,58.8776,58.9672,58.8206,58.9102,36700.0
2013-06-28 13:00:00,72.31,72.42,72.28,72.37,56300.0,58.9102,58.9998,58.8857,58.9591,56300.0
2013-06-28 13:30:00,72.36,72.49,72.34,72.46,45500.0,58.9509,59.0568,58.9346,59.0324,45500.0
2013-06-28 14:00:00,72.47,72.55,72.4,72.44,22100.0,59.0405,59.1057,58.9835,59.0161,22100.0
2013-06-28 14:30:00,72.44,72.47,72.37,72.41,59400.0,59.0161,59.0405,58.9591,58.9917,59400.0
2013-06-28 15:00:00,72.39,72.43,72.24,72.43,47300.0,58.9754,59.0079,58.8532,59.0079,47300.0
2013-06-28 15:30:00,72.43,72.52,72.0,72.0,197300.0,59.0079,59.0813,58.6576,58.6576,197300.0
2013-07-01 09:30:00,72.55,72.83,72.55,72.82,29000.0,59.1057,59.3338,59.1057,59.3257,29000.0
2013-07-01 10:00:00,72.78,73.0,72.78,72.97,18000.0,59.2931,59.4723,59.2931,59.4479,18000.0
2013-07-01 10:30:00,72.94,72.97,72.86,72.9,8400.0,59.4234,59.4479,59.3583,59.3908,8400.0
2013-07-01 11:00:00,72.89,72.98,72.88,72.94,18600.0,59.3827,59.456,59.3746,59.4234,18600.0
2013-07-01 11:30:00,72.95,73.0,72.91,72.99,15900.0,59.4316,59.4723,59.399,59.4642,15900.0
2013-07-01 12:00:00,73.02,73.04,72.87,72.88,18000.0,59.4886,59.5049,59.3664,59.3746,18000.0
2013-07-01 12:30:00,72.88,72.93,72.87,72.9,18800.0,59.3746,59.4153,59.3664,59.3908,18800.0
2013-07-01 13:00:00,72.9,72.94,72.85,72.93,23100.0,59.3908,59.4234,59.3501,59.4153,23100.0
2013-07-01 13:30:00,72.91,72.92,72.71,72.73,16600.0,59.399,59.4071,59.2361,59.2524,16600.0
2013-07-01 14:00:00,72.7,72.79,72.61,72.7,35800.0,59.2279,59.3012,59.1546,59.2279,35800.0
2013-07-01 14:30:00,72.67,72.77,72.62,72.75,28100.0,59.2035,59.2849,59.1627,59.2686,28100.0
2013-07-01 15:00:00,72.75,72.81,72.6,72.6,35900.0,59.2686,59.3175,59.1464,59.1464,35900.0
2013-07-01 15:30:00,72.57,72.57,72.36,72.47,122600.0,59.122,59.122,58.9509,59.0405,122600.0
2013-07-02 09:30:00,72.46,72.85,72.37,72.79,31500.0,59.0324,59.3501,58.9591,59.3012,31500.0
2013-07-02 10:00:00,72.8,72.92,72.76,72.86,17300.0,59.3094,59.4071,59.2768,59.3583,17300.0
2013-07-02 10:30:00,72.85,72.96,72.84,72.96,9200.0,59.3501,59.4397,59.342,59.4397,9200.0
2013-07-02 11:00:00,72.95,72.95,72.84,72.88,21000.0,59.4316,59.4316,59.342,59.3746,21000.0
2013-07-02 11:30:00,72.89,72.99,72.88,72.94,5100.0,59.3827,59.4642,59.3746,59.4234,5100.0
2013-07-02 12:00:00,72.95,72.95,72.78,72.81,21900.0,59.4316,59.4316,59.2931,59.3175,21900.0
2013-07-02 12:30:00,72.78,72.86,72.72,72.84,9900.0,59.2931,59.3583,59.2442,59.342,9900.0
2013-07-02 13:00:00,72.83,72.83,72.7,72.71,7600.0,59.3338,59.3338,59.2279,59.2361,7600.0
2013-07-02 13:30:00,72.69,72.72,72.5,72.58,18300.0,59.2198,59.2442,59.065,59.1301,18300.0
2013-07-02 14:00:00,72.59,72.59,72.22,72.28,27500.0,59.1383,59.1383,58.8369,58.8857,27500.0
2013-07-02 14:30:00,72.26,72.41,72.18,72.41,183600.0,58.8694,58.9917,58.8043,58.9917,183600.0
2013-07-02 15:00:00,72.38,72.44,72.31,72.37,65900.0,58.9672,59.0161,58.9102,58.9591,65900.0
2013-07-02 15:30:00,72.32,72.58,72.27,72.5,195800.0,58.9183,59.1301,58.8776,59.065,195800.0
2013-07-03 09:30:00,72.2,72.36,72.13,72.26,32300.0,58.8206,58.9509,58.7635,58.8694,32300.0
2013-07-03 10:00:00,72.27,72.38,72.13,72.38,44300.0,58.8776,58.9672,58.7635,58.9672,44300.0
2013-07-03 10:30:00,72.4,72.41,72.29,72.31,20300.0,58.9835,58.9917,58.8939,58.9102,20300.0
2013-07-03 11:00:00,72.34,72.53,72.34,72.47,7800.0,58.9346,59.0894,58.9346,59.0405,7800.0
2013-07-03 11:30:00,72.49,72.68,72.46,72.68,8300.0,59.0568,59.2116,59.0324,59.2116,8300.0
2013-07-03 12:00:00,72.68,72.79,72.66,72.74,34400.0,59.2116,59.3012,59.1953,59.2605,34400.0
2013-07-03 12:30:00,72.74,72.76,72.57,72.59,37200.0,59.2605,59.2768,59.122,59.1383,37200.0
2013-07-05 09:30:00,73.11,73.2,72.98,72.99,63300.0,59.5619,59.6353,59.456,59.4642,63300.0
2013-07-05 10:00:00,72.98,73.01,72.63,72.74,34800.0,59.456,59.4805,59.1709,59.2605,34800.0
2013-07-05 10:30:00,72.71,72.84,72.68,72.83,33900.0,59.2361,59.342,59.2116,59.3338,33900.0
2013-07-05 11:00:00,72.83,72.89,72.79,72.83,22500.0,59.3338,59.3827,59.3012,59.3338,22500.0
2013-07-05 11:30:00,72.82,73.02,72.74,73.02,18900.0,59.3257,59.4886,59.2605,59.4886,18900.0
2013-07-05 12:00:00,73.08,73.15,73.07,73.1,18200.0,59.5375,59.5945,59.5293,59.5538,18200.0
2013-07-05 12:30:00,73.11,73.13,73.05,73.09,14000.0,59.5619,59.5782,59.5131,59.5456,14000.0
2013-07-05 13:00:00,73.1,73.13,73.0,73.07,13400.0,59.5538,59.5782,59.4723,59.5293,13400.0
2013-07-05 13:30:00,73.07,73.11,73.06,73.09,11200.0,59.5293,59.5619,59.5212,59.5456,11200.0
2013-07-05 14:00:00,73.09,73.26,73.09,73.26,13500.0,59.5456,59.6841,59.5456,59.6841,13500.0
2013-07-05 14:30:00,73.26,73.31,73.17,73.21,15800.0,59.6841,59.7249,59.6108,59.6434,15800.0
2013-07-05 15:00:00,73.22,73.23,73.01,73.07,29300.0,59.6516,59.6597,59.4805,59.5293,29300.0
2013-07-05 15:30:00,73.07,73.38,73.07,73.38,28700.0,59.5293,59.7819,59.5293,59.7819,28700.0
2013-07-08 09:30:00,73.74,73.84,73.64,73.83,33900.0,60.0752,60.1567,59.9937,60.1485,33900.0
2013-07-08 10:00:00,73.82,73.96,73.82,73.85,23300.0,60.1404,60.2544,60.1404,60.1648,23300.0
2013-07-08 10:30:00,73.88,73.91,73.81,73.81,5700.0,60.1892,60.2137,60.1322,60.1322,5700.0
2013-07-08 11:00:00,73.86,73.89,73.74,73.77,22800.0,60.173,60.1974,60.0752,60.0996,22800.0
2013-07-08 11:30:00,73.76,73.77,73.64,73.68,56700.0,60.0915,60.0996,59.9937,60.0263,56700.0
2013-07-08 12:00:00,73.68,73.72,73.62,73.64,6700.0,60.0263,60.0589,59.9774,59.9937,6700.0
2013-07-08 12:30:00,73.65,73.7,73.61,73.63,9700.0,60.0019,60.0426,59.9693,59.9856,9700.0
2013-07-08 13:00:00,73.66,73.74,73.61,73.65,32300.0,60.01,60.0752,59.9693,60.0019,32300.0
2013-07-08 13:30:00,73.66,73.82,73.66,73.81,5700.0,60.01,60.1404,60.01,60.1322,5700.0
2013-07-08 14:00:00,73.8,73.83,73.75,73.75,15800.0,60.1241,60.1485,60.0833,60.0833,15800.0
2013-07-08 14:30:00,73.76,73.88,73.76,73.84,12000.0,60.0915,60.1892,60.0915,60.1567,12000.0
2013-07-08 15:00:00,73.83,73.83,73.74,73.74,16900.0,60.1485,60.1485,60.0752,60.0752,16900.0
2013-07-08 15:30:00,73.73,73.81,73.67,73.78,82100.0,60.067,60.1322,60.0182,60.1078,82100.0
2013-07-09 09:30:00,74.17,74.26,74.11,74.17,116300.0,60.4255,60.4988,60.3766,60.4255,116300.0
2013-07-09 10:00:00,74.16,74.16,73.95,73.97,114600.0,60.4174,60.4174,60.2463,60.2626,114600.0
2013-07-09 10:30:00,73.96,74.15,73.94,74.15,46000.0,60.2544,60.4092,60.2381,60.4092,46000.0
2013-07-09 11:00:00,74.15,74.22,74.15,74.19,22400.0,60.4092,60.4662,60.4092,60.4418,22400.0
2013-07-09 11:30:00,74.21,74.29,74.19,74.22,72000.0,60.4581,60.5233,60.4418,60.4662,72000.0
2013-07-09 12:00:00,74.21,74.27,74.2,74.27,11300.0,60.4581,60.507,60.4499,60.507,11300.0
2013-07-09 12:30:00,74.28,74.34,74.28,74.33,31400.0,60.5151,60.564,60.5151,60.5559,31400.0
2013-07-09 13:00:00,74.34,74.37,74.28,74.28,9900.0,60.564,60.5884,60.5151,60.5151,9900.0
2013-07-09 13:30:00,74.27,74.32,74.22,74.3,33200.0,60.507,60.5477,60.4662,60.5314,33200.0
2013-07-09 14:00:00,74.3,74.4,74.3,74.37,34900.0,60.5314,60.6129,60.5314,60.5884,34900.0
2013-07-09 14:30:00,74.37,74.38,74.28,74.29,19700.0,60.5884,60.5966,60.5151,60.5233,19700.0
2013-07-09 15:00:00,74.29,74.4,74.28,74.37,31300.0,60.5233,60.6129,60.5151,60.5884,31300.0
2013-07-09 15:30:00,74.36,74.41,74.24,74.3,150700.0,60.5803,60.621,60.4825,60.5314,150700.0
2013-07-10 09:30:00,74.22,74.36,74.22,74.34,36600.0,60.4662,60.5803,60.4662,60.564,36600.0
2013-07-10 10:00:00,74.36,74.36,74.2,74.24,16000.0,60.5803,60.5803,60.4499,60.4825,16000.0
2013-07-10 10:30:00,74.23,74.23,74.16,74.2,9800.0,60.4744,60.4744,60.4174,60.4499,9800.0
2013-07-10 11:00:00,74.19,74.19,74.12,74.14,10700.0,60.4418,60.4418,60.3848,60.4011,10700.0
2013-07-10 11:30:00,74.16,74.27,74.16,74.17,11300.0,60.4174,60.507,60.4174,60.4255,11300.0
2013-07-10 12:00:00,74.15,74.2,74.13,74.15,10800.0,60.4092,60.4499,60.3929,60.4092,10800.0
2013-07-10 12:30:00,74.16,74.23,74.16,74.19,14000.0,60.4174,60.4744,60.4174,60.4418,14000.0
2013-07-10 13:00:00,74.18,74.2,74.16,74.17,27300.0,60.4337,60.4499,60.4174,60.4255,27300.0
2013-07-10 13:30:00,74.18,74.25,74.18,74.19,19700.0,60.4337,60.4907,60.4337,60.4418,19700.0
2013-07-10 14:00:00,74.2,74.56,74.15,74.35,301800.0,60.4499,60.7432,60.4092,60.5721,301800.0
2013-07-10 14:30:00,74.35,74.41,74.08,74.17,172700.0,60.5721,60.621,60.3522,60.4255,172700.0
2013-07-10 15:00:00,74.19,74.35,74.1,74.29,116300.0,60.4418,60.5721,60.3685,60.5233,116300.0
2013-07-10 15:30:00,74.27,74.3,74.19,74.28,120200.0,60.507,60.5314,60.4418,60.5151,120200.0
2013-07-11 09:30:00,75.12,75.15,74.9,74.93,252800.0,61.1995,61.2239,61.0202,61.0447,252800.0
2013-07-11 10:00:00,74.93,74.98,74.87,74.9,30000.0,61.0447,61.0854,60.9958,61.0202,30000.0
2013-07-11 10:30:00,74.93,75.0,74.83,74.98,49800.0,61.0447,61.1017,60.9632,61.0854,49800.0
2013-07-11 11:00:00,74.99,75.08,74.98,75.08,9300.0,61.0936,61.1669,61.0854,61.1669,9300.0
2013-07-11 11:30:00,75.04,75.05,75.01,75.04,5200.0,61.1343,61.1424,61.1098,61.1343,5200.0
2013-07-11 12:00:00,75.05,75.05,74.98,75.01,8700.0,61.1424,61.1424,61.0854,61.1098,8700.0
2013-07-11 12:30:00,75.0,75.03,74.97,75.0,16500.0,61.1017,61.1261,61.0773,61.1017,16500.0
2013-07-11 13:00:00,75.03,75.05,75.0,75.01,53500.0,61.1261,61.1424,61.1017,61.1098,53500.0
2013-07-11 13:30:00,74.98,75.04,74.96,75.01,6800.0,61.0854,61.1343,61.0691,61.1098,6800.0
2013-07-11 14:00:00,75.01,75.19,75.0,75.16,37500.0,61.1098,61.2565,61.1017,61.232,37500.0
2013-07-11 14:30:00,75.21,75.24,75.15,75.17,19400.0,61.2728,61.2972,61.2239,61.2402,19400.0
2013-07-11 15:00:00,75.16,75.27,75.16,75.27,36100.0,61.232,61.3217,61.232,61.3217,36100.0
2013-07-11 15:30:00,75.25,75.33,75.16,75.21,77700.0,61.3054,61.3705,61.232,61.2728,77700.0
2013-07-12 09:30:00,75.22,75.26,75.16,75.16,24300.0,61.2809,61.3135,61.232,61.232,24300.0
2013-07-12 10:00:00,75.23,75.27,75.15,75.22,9400.0,61.2891,61.3217,61.2239,61.2809,9400.0
2013-07-12 10:30:00,75.25,75.3,75.17,75.17,8600.0,61.3054,61.3461,61.2402,61.2402,8600.0
2013-07-12 11:00:00,75.17,75.21,75.15,75.15,14800.0,61.2402,61.2728,61.2239,61.2239,14800.0
2013-07-12 11:30:00,75.16,75.16,75.06,75.06,5800.0,61.232,61.232,61.1506,61.1506,5800.0
2013-07-12 12:00:00,75.09,75.1,75.06,75.1,19000.0,61.175,61.1832,61.1506,61.1832,19000.0
2013-07-12 12:30:00,75.09,75.15,75.07,75.14,10500.0,61.175,61.2239,61.1587,61.2158,10500.0
2013-07-12 13:00:00,75.14,75.2,75.08,75.17,39500.0,61.2158,61.2646,61.1669,61.2402,39500.0
2013-07-12 13:30:00,75.18,75.2,75.15,75.19,9300.0,61.2483,61.2646,61.2239,61.2565,9300.0
2013-07-12 14:00:00,75.2,75.2,75.1,75.12,12600.0,61.2646,61.2646,61.1832,61.1995,12600.0
2013-07-12 14:30:00,75.14,75.18,75.1,75.14,11800.0,61.2158,61.2483,61.1832,61.2158,11800.0
2013-07-12 15:00:00,75.17,75.18,75.12,75.18,6700.0,61.2402,61.2483,61.1995,61.2483,6700.0
2013-07-12 15:30:00,75.18,75.38,75.17,75.32,15600.0,61.2483,61.4113,61.2402,61.3624,15600.0
2013-07-15 09:30:00,75.42,75.49,75.31,75.36,30100.0,61.4439,61.5009,61.3543,61.395,30100.0
2013-07-15 10:00:00,75.37,75.47,75.36,75.4,22200.0,61.4031,61.4846,61.395,61.4276,22200.0
2013-07-15 10:30:00,75.44,75.46,75.39,75.44,8800.0,61.4602,61.4765,61.4194,61.4602,8800.0
2013-07-15 11:00:00,75.44,75.45,75.4,75.43,9800.0,61.4602,61.4683,61.4276,61.452,9800.0
2013-07-15 11:30:00,75.45,75.49,75.44,75.46,35800.0,61.4683,61.5009,61.4602,61.4765,35800.0
2013-07-15 12:00:00,75.5,75.51,75.47,75.49,5300.0,61.509,61.5172,61.4846,61.5009,5300.0
2013-07-15 12:30:00,75.51,75.51,75.48,75.5,3500.0,61.5172,61.5172,61.4927,61.509,3500.0
2013-07-15 13:00:00,75.47,75.51,75.46,75.5,2300.0,61.4846,61.5172,61.4765,61.509,2300.0
2013-07-15 13:30:00,75.47,75.54,75.46,75.54,4400.0,61.4846,61.5416,61.4765,61.5416,4400.0
2013-07-15 14:00:00,75.55,75.59,75.52,75.57,31700.0,61.5498,61.5824,61.5253,61.5661,31700.0
2013-07-15 14:30:00,75.57,75.61,75.54,75.59,25400.0,61.5661,61.5987,61.5416,61.5824,25400.0
2013-07-15 15:00:00,75.57,75.6,75.53,75.54,22000.0,61.5661,61.5905,61.5335,61.5416,22000.0
2013-07-15 15:30:00,75.54,75.57,75.5,75.51,64400.0,61.5416,61.5661,61.509,61.5172,64400.0
2013-07-16 09:30:00,75.53,75.58,75.42,75.43,227300.0,61.5335,61.5742,61.4439,61.452,227300.0
2013-07-16 10:00:00,75.44,75.56,75.44,75.5,87700.0,61.4602,61.5579,61.4602,61.509,87700.0
2013-07-16 10:30:00,75.48,75.52,75.38,75.38,33500.0,61.4927,61.5253,61.4113,61.4113,33500.0
2013-07-16 11:00:00,75.39,75.39,75.3,75.32,16000.0,61.4194,61.4194,61.3461,61.3624,16000.0
2013-07-16 11:30:00,75.3,75.32,75.18,75.22,20400.0,61.3461,61.3624,61.2483,61.2809,20400.0
2013-07-16 12:00:00,75.23,75.31,75.23,75.3,7800.0,61.2891,61.3543,61.2891,61.3461,7800.0
2013-07-16 12:30:00,75.29,75.3,75.25,75.27,3500.0,61.338,61.3461,61.3054,61.3217,3500.0
2013-07-16 13:00:00,75.23,75.23,75.14,75.15,12700.0,61.2891,61.2891,61.2158,61.2239,12700.0
2013-07-16 13:30:00,75.23,75.27,75.22,75.27,5400.0,61.2891,61.3217,61.2809,61.3217,5400.0
2013-07-16 14:00:00,75.28,75.37,75.27,75.31,8900.0,61.3298,61.4031,61.3217,61.3543,8900.0
2013-07-16 14:30:00,75.3,75.34,75.27,75.27,9000.0,61.3461,61.3787,61.3217,61.3217,9000.0
2013-07-16 15:00:00,75.26,75.26,75.15,75.25,14800.0,61.3135,61.3135,61.2239,61.3054,14800.0
2013-07-16 15:30:00,75.27,75.34,75.26,75.32,51100.0,61.3217,61.3787,61.3135,61.3624,51100.0
2013-07-17 09:30:00,75.58,75.63,75.47,75.55,30700.0,61.5742,61.615,61.4846,61.5498,30700.0
2013-07-17 10:00:00,75.54,75.64,75.54,75.61,16200.0,61.5416,61.6231,61.5416,61.5987,16200.0
2013-07-17 10:30:00,75.63,75.72,75.47,75.54,24300.0,61.615,61.6883,61.4846,61.5416,24300.0
2013-07-17 11:00:00,75.59,75.62,75.5,75.5,15500.0,61.5824,61.6068,61.509,61.509,15500.0
2013-07-17 11:30:00,75.51,75.53,75.42,75.47,14300.0,61.5172,61.5335,61.4439,61.4846,14300.0
2013-07-17 12:00:00,75.48,75.58,75.46,75.54,15900.0,61.4927,61.5742,61.4765,61.5416,15900.0
2013-07-17 12:30:00,75.57,75.6,75.55,75.58,15100.0,61.5661,61.5905,61.5498,61.5742,15100.0
2013-07-17 13:00:00,75.58,75.65,75.55,75.57,12400.0,61.5742,61.6312,61.5498,61.5661,12400.0
2013-07-17 13:30:00,75.56,75.6,75.54,75.56,57600.0,61.5579,61.5905,61.5416,61.5579,57600.0
2013-07-17 14:00:00,75.6,75.62,75.57,75.57,73600.0,61.5905,61.6068,61.5661,61.5661,73600.0
2013-07-17 14:30:00,75.55,75.55,75.41,75.47,214200.0,61.5498,61.5498,61.4357,61.4846,214200.0
2013-07-17 15:00:00,75.46,75.54,75.44,75.5,368800.0,61.4765,61.5416,61.4602,61.509,368800.0
2013-07-17 15:30:00,75.49,75.56,75.42,75.51,73900.0,61.5009,61.5579,61.4439,61.5172,73900.0
2013-07-18 09:30:00,75.62,75.75,75.55,75.71,31900.0,61.6068,61.7127,61.5498,61.6801,31900.0
2013-07-18 10:00:00,75.77,75.97,75.71,75.97,11700.0,61.729,61.8919,61.6801,61.8919,11700.0
2013-07-18 10:30:00,75.99,76.05,75.93,76.03,24900.0,61.9082,61.9571,61.8594,61.9408,24900.0
2013-07-18 11:00:00,76.02,76.04,75.95,75.96,108800.0,61.9327,61.949,61.8757,61.8838,108800.0
2013-07-18 11:30:00,75.97,76.02,75.9,75.92,131400.0,61.8919,61.9327,61.8349,61.8512,131400.0
2013-07-18 12:00:00,75.92,76.02,75.89,75.93,384600.0,61.8512,61.9327,61.8268,61.8594,384600.0
2013-07-18 12:30:00,75.92,75.94,75.82,75.85,202500.0,61.8512,61.8675,61.7697,61.7942,202500.0
2013-07-18 13:00:00,75.85,75.89,75.75,75.77,232400.0,61.7942,61.8268,61.7127,61.729,232400.0
2013-07-18 13:30:00,75.77,75.86,75.75,75.84,213200.0,61.729,61.8023,61.7127,61.786,213200.0
2013-07-18 14:00:00,75.85,75.89,75.84,75.87,235500.0,61.7942,61.8268,61.786,61.8105,235500.0
2013-07-18 14:30:00,75.88,75.94,75.86,75.87,160900.0,61.8186,61.8675,61.8023,61.8105,160900.0
2013-07-18 15:00:00,75.87,75.88,75.74,75.82,64600.0,61.8105,61.8186,61.7046,61.7697,64600.0
2013-07-18 15:30:00,75.8,75.84,75.73,75.84,132700.0,61.7534,61.786,61.6964,61.786,132700.0
2013-07-19 09:30:00,75.62,75.72,75.55,75.61,61500.0,61.6068,61.6883,61.5498,61.5987,61500.0
2013-07-19 10:00:00,75.63,75.73,75.59,75.65,40300.0,61.615,61.6964,61.5824,61.6312,40300.0
2013-07-19 10:30:00,75.64,75.75,75.64,75.73,38600.0,61.6231,61.7127,61.6231,61.6964,38600.0
2013-07-19 11:00:00,75.74,75.83,75.69,75.83,18700.0,61.7046,61.7779,61.6638,61.7779,18700.0
2013-07-19 11:30:00,75.8,75.82,75.7,75.72,11400.0,61.7534,61.7697,61.672,61.6883,11400.0
2013-07-19 12:00:00,75.75,75.77,75.71,75.75,10400.0,61.7127,61.729,61.6801,61.7127,10400.0
2013-07-19 12:30:00,75.74,75.75,75.7,75.75,15500.0,61.7046,61.7127,61.672,61.7127,15500.0
2013-07-19 13:00:00,75.74,75.77,75.72,75.72,7000.0,61.7046,61.729,61.6883,61.6883,7000.0
2013-07-19 13:30:00,75.71,75.78,75.71,75.77,21500.0,61.6801,61.7372,61.6801,61.729,21500.0
2013-07-19 14:00:00,75.77,75.86,75.76,75.85,10800.0,61.729,61.8023,61.7209,61.7942,10800.0
2013-07-19 14:30:00,75.84,75.84,75.77,75.77,36500.0,61.786,61.786,61.729,61.729,36500.0
2013-07-19 15:00:00,75.78,75.81,75.78,75.8,10900.0,61.7372,61.7616,61.7372,61.7534,10900.0
2013-07-19 15:30:00,75.8,75.89,75.79,75.89,183800.0,61.7534,61.8268,61.7453,61.8268,183800.0
2013-07-22 09:30:00,75.97,75.97,75.84,75.86,38200.0,61.8919,61.8919,61.786,61.8023,38200.0
2013-07-22 10:00:00,75.87,75.97,75.84,75.96,24200.0,61.8105,61.8919,61.786,61.8838,24200.0
2013-07-22 10:30:00,75.96,76.05,75.92,76.05,22500.0,61.8838,61.9571,61.8512,61.9571,22500.0
2013-07-22 11:00:00,76.02,76.14,76.02,76.13,11300.0,61.9327,62.0304,61.9327,62.0223,11300.0
2013-07-22 11:30:00,76.13,76.16,76.06,76.06,26300.0,62.0223,62.0467,61.9653,61.9653,26300.0
2013-07-22 12:00:00,76.08,76.11,76.07,76.11,15100.0,61.9816,62.006,61.9734,62.006,15100.0
2013-07-22 12:30:00,76.1,76.13,76.07,76.11,23700.0,61.9979,62.0223,61.9734,62.006,23700.0
2013-07-22 13:00:00,76.11,76.13,76.04,76.05,8800.0,62.006,62.0223,61.949,61.9571,8800.0
2013-07-22 13:30:00,76.05,76.06,75.97,76.02,119100.0,61.9571,61.9653,61.8919,61.9327,119100.0
2013-07-22 14:00:00,76.03,76.07,76.0,76.04,78800.0,61.9408,61.9734,61.9164,61.949,78800.0
2013-07-22 14:30:00,76.05,76.11,76.03,76.11,54100.0,61.9571,62.006,61.9408,62.006,54100.0
2013-07-22 15:00:00,76.11,76.11,76.07,76.08,24300.0,62.006,62.006,61.9734,61.9816,24300.0
2013-07-22 15:30:00,76.08,76.08,75.99,76.05,239700.0,61.9816,61.9816,61.9082,61.9571,239700.0
2013-07-23 09:30:00,76.23,76.23,76.15,76.2,26200.0,62.1038,62.1038,62.0386,62.0793,26200.0
2013-07-23 10:00:00,76.16,76.16,76.06,76.06,24700.0,62.0467,62.0467,61.9653,61.9653,24700.0
2013-07-23 10:30:00,76.04,76.05,75.98,75.98,37200.0,61.949,61.9571,61.9001,61.9001,37200.0
2013-07-23 11:00:00,75.98,76.05,75.95,76.05,18600.0,61.9001,61.9571,61.8757,61.9571,18600.0
2013-07-23 11:30:00,76.04,76.08,76.01,76.03,17500.0,61.949,61.9816,61.9245,61.9408,17500.0
2013-07-23 12:00:00,76.02,76.07,75.98,76.03,205700.0,61.9327,61.9734,61.9001,61.9408,205700.0
2013-07-23 12:30:00,76.03,76.04,76.0,76.01,14800.0,61.9408,61.949,61.9164,61.9245,14800.0
2013-07-23 13:00:00,76.03,76.13,76.03,76.11,26800.0,61.9408,62.0223,61.9408,62.006,26800.0
2013-07-23 13:30:00,76.13,76.17,76.09,76.09,20700.0,62.0223,62.0549,61.9897,61.9897,20700.0
2013-07-23 14:00:00,76.1,76.12,76.08,76.09,3600.0,61.9979,62.0141,61.9816,61.9897,3600.0
2013-07-23 14:30:00,76.11,76.19,76.09,76.17,10200.0,62.006,62.0712,61.9897,62.0549,10200.0
2013-07-23 15:00:00,76.16,76.17,76.1,76.1,7400.0,62.0467,62.0549,61.9979,61.9979,7400.0
2013-07-23 15:30:00,76.12,76.13,75.97,76.01,26900.0,62.0141,62.0223,61.8919,61.9245,26900.0
2013-07-24 09:30:00,76.42,76.42,76.06,76.06,45900.0,62.2586,62.2586,61.9653,61.9653,45900.0
2013-07-24 10:00:00,76.05,76.13,75.88,75.91,73100.0,61.9571,62.0223,61.8186,61.8431,73100.0
2013-07-24 10:30:00,75.93,76.07,75.93,76.03,12000.0,61.8594,61.9734,61.8594,61.9408,12000.0
2013-07-24 11:00:00,76.02,76.05,75.95,76.04,12600.0,61.9327,61.9571,61.8757,61.949,12600.0
2013-07-24 11:30:00,76.06,76.09,76.01,76.01,12800.0,61.9653,61.9897,61.9245,61.9245,12800.0
2013-07-24 12:00:00,76.01,76.02,75.85,75.86,23000.0,61.9245,61.9327,61.7942,61.8023,23000.0
2013-07-24 12:30:00,75.87,75.9,75.82,75.84,22200.0,61.8105,61.8349,61.7697,61.786,22200.0
2013-07-24 13:00:00,75.85,75.9,75.78,75.81,17500.0,61.7942,61.8349,61.7372,61.7616,17500.0
2013-07-24 13:30:00,75.77,75.8,75.72,75.8,16300.0,61.729,61.7534,61.6883,61.7534,16300.0
2013-07-24 14:00:00,75.8,75.91,75.8,75.87,13400.0,61.7534,61.8431,61.7534,61.8105,13400.0
2013-07-24 14:30:00,75.87,75.89,75.8,75.88,10200.0,61.8105,61.8268,61.7534,61.8186,10200.0
2013-07-24 15:00:00,75.87,75.88,75.74,75.85,17300.0,61.8105,61.8186,61.7046,61.7942,17300.0
2013-07-24 15:30:00,75.83,75.89,75.76,75.86,41200.0,61.7779,61.8268,61.7209,61.8023,41200.0
2013-07-25 09:30:00,75.68,75.74,75.53,75.71,121000.0,61.6557,61.7046,61.5335,61.6801,121000.0
2013-07-25 10:00:00,75.72,75.8,75.72,75.74,16200.0,61.6883,61.7534,61.6883,61.7046,16200.0
2013-07-25 10:30:00,75.73,75.74,75.68,75.71,13200.0,61.6964,61.7046,61.6557,61.6801,13200.0
2013-07-25 11:00:00,75.71,75.71,75.51,75.51,32900.0,61.6801,61.6801,61.5172,61.5172,32900.0
2013-07-25 11:30:00,75.51,75.61,75.48,75.6,49500.0,61.5172,61.5987,61.4927,61.5905,49500.0
2013-07-25 12:00:00,75.58,75.72,75.55,75.71,11100.0,61.5742,61.6883,61.5498,61.6801,11100.0
2013-07-25 12:30:00,75.7,75.88,75.7,75.87,83600.0,61.672,61.8186,61.672,61.8105,83600.0
2013-07-25 13:00:00,75.87,75.89,75.82,75.86,31800.0,61.8105,61.8268,61.7697,61.8023,31800.0
2013-07-25 13:30:00,75.86,75.89,75.8,75.82,68100.0,61.8023,61.8268,61.7534,61.7697,68100.0
2013-07-25 14:00:00,75.83,75.91,75.74,75.76,34300.0,61.7779,61.8431,61.7046,61.7209,34300.0
2013-07-25 14:30:00,75.76,75.82,75.69,75.69,35000.0,61.7209,61.7697,61.6638,61.6638,35000.0
2013-07-25 15:00:00,75.7,75.94,75.69,75.88,84900.0,61.672,61.8675,61.6638,61.8186,84900.0
2013-07-25 15:30:00,75.89,75.97,75.86,75.93,88200.0,61.8268,61.8919,61.8023,61.8594,88200.0
2013-07-26 09:30:00,75.64,75.72,75.63,75.7,53600.0,61.6231,61.6883,61.615,61.672,53600.0
2013-07-26 10:00:00,75.7,75.75,75.57,75.57,67400.0,61.672,61.7127,61.5661,61.5661,67400.0
2013-07-26 10:30:00,75.57,75.63,75.32,75.4,62900.0,61.5661,61.615,61.3624,61.4276,62900.0
2013-07-26 11:00:00,75.39,75.51,75.34,75.46,20100.0,61.4194,61.5172,61.3787,61.4765,20100.0
2013-07-26 11:30:00,75.48,75.6,75.45,75.58,10600.0,61.4927,61.5905,61.4683,61.5742,10600.0
2013-07-26 12:00:00,75.59,75.67,75.59,75.67,37600.0,61.5824,61.6475,61.5824,61.6475,37600.0
2013-07-26 12:30:00,75.66,75.73,75.66,75.67,16900.0,61.6394,61.6964,61.6394,61.6475,16900.0
2013-07-26 13:00:00,75.68,75.85,75.67,75.82,24500.0,61.6557,61.7942,61.6475,61.7697,24500.0
2013-07-26 13:30:00,75.83,75.83,75.76,75.81,12200.0,61.7779,61.7779,61.7209,61.7616,12200.0
2013-07-26 14:00:00,75.8,75.89,75.74,75.74,44300.0,61.7534,61.8268,61.7046,61.7046,44300.0
2013-07-26 14:30:00,75.73,75.91,75.73,75.87,21400.0,61.6964,61.8431,61.6964,61.8105,21400.0
2013-07-26 15:00:00,75.86,75.96,75.81,75.93,67700.0,61.8023,61.8838,61.7616,61.8594,67700.0
2013-07-26 15:30:00,75.93,76.06,75.88,76.05,60100.0,61.8594,61.9653,61.8186,61.9571,60100.0
2013-07-29 09:30:00,75.84,75.99,75.82,75.93,32100.0,61.786,61.9082,61.7697,61.8594,32100.0
2013-07-29 10:00:00,75.95,75.97,75.81,75.91,89400.0,61.8757,61.8919,61.7616,61.8431,89400.0
2013-07-29 10:30:00,75.88,75.89,75.79,75.89,34100.0,61.8186,61.8268,61.7453,61.8268,34100.0
2013-07-29 11:00:00,75.87,75.88,75.66,75.66,8700.0,61.8105,61.8186,61.6394,61.6394,8700.0
2013-07-29 11:30:00,75.66,75.74,75.64,75.71,12200.0,61.6394,61.7046,61.6231,61.6801,12200.0
2013-07-29 12:00:00,75.7,75.76,75.67,75.75,18600.0,61.672,61.7209,61.6475,61.7127,18600.0
2013-07-29 12:30:00,75.75,75.81,75.74,75.77,15300.0,61.7127,61.7616,61.7046,61.729,15300.0
2013-07-29 13:00:00,75.78,75.84,75.78,75.79,13600.0,61.7372,61.786,61.7372,61.7453,13600.0
2013-07-29 13:30:00,75.8,75.8,75.73,75.78,5700.0,61.7534,61.7534,61.6964,61.7372,5700.0
2013-07-29 14:00:00,75.81,75.93,75.81,75.92,8500.0,61.7616,61.8594,61.7616,61.8512,8500.0
2013-07-29 14:30:00,75.93,75.96,75.88,75.89,444000.0,61.8594,61.8838,61.8186,61.8268,444000.0
2013-07-29 15:00:00,75.9,75.91,75.82,75.88,408800.0,61.8349,61.8431,61.7697,61.8186,408800.0
2013-07-29 15:30:00,75.89,75.9,75.75,75.82,81900.0,61.8268,61.8349,61.7127,61.7697,81900.0
2013-07-30 09:30:00,76.11,76.16,75.98,76.05,38500.0,62.006,62.0467,61.9001,61.9571,38500.0
2013-07-30 10:00:00,76.04,76.11,76.02,76.07,18400.0,61.949,62.006,61.9327,61.9734,18400.0
2013-07-30 10:30:00,76.09,76.1,75.91,75.95,14200.0,61.9897,61.9979,61.8431,61.8757,14200.0
2013-07-30 11:00:00,75.92,76.0,75.9,75.98,12200.0,61.8512,61.9164,61.8349,61.9001,12200.0
2013-07-30 11:30:00,75.96,76.02,75.95,75.98,10200.0,61.8838,61.9327,61.8757,61.9001,10200.0
2013-07-30 12:00:00,75.99,75.99,75.87,75.88,16900.0,61.9082,61.9082,61.8105,61.8186,16900.0
2013-07-30 12:30:00,75.9,75.94,75.87,75.91,10200.0,61.8349,61.8675,61.8105,61.8431,10200.0
2013-07-30 13:00:00,75.9,75.9,75.69,75.7,29300.0,61.8349,61.8349,61.6638,61.672,29300.0
2013-07-30 13:30:00,75.69,75.7,75.64,75.69,25600.0,61.6638,61.672,61.6231,61.6638,25600.0
2013-07-30 14:00:00,75.68,75.73,75.65,75.73,63000.0,61.6557,61.6964,61.6312,61.6964,63000.0
2013-07-30 14:30:00,75.73,75.79,75.72,75.75,112100.0,61.6964,61.7453,61.6883,61.7127,112100.0
2013-07-30 15:00:00,75.74,75.87,75.72,75.86,66000.0,61.7046,61.8105,61.6883,61.8023,66000.0
2013-07-30 15:30:00,75.87,75.91,75.78,75.79,111500.0,61.8105,61.8431,61.7372,61.7453,111500.0
2013-07-31 09:30:00,75.93,76.1,75.92,76.05,27400.0,61.8594,61.9979,61.8512,61.9571,27400.0
2013-07-31 10:00:00,76.05,76.17,75.97,76.17,31400.0,61.9571,62.0549,61.8919,62.0549,31400.0
2013-07-31 10:30:00,76.17,76.28,76.17,76.23,38600.0,62.0549,62.1445,62.0549,62.1038,38600.0
2013-07-31 11:00:00,76.24,76.26,76.1,76.1,10400.0,62.1119,62.1282,61.9979,61.9979,10400.0
2013-07-31 11:30:00,76.11,76.18,76.06,76.06,12800.0,62.006,62.063,61.9653,61.9653,12800.0
2013-07-31 12:00:00,76.05,76.07,76.0,76.04,22000.0,61.9571,61.9734,61.9164,61.949,22000.0
2013-07-31 12:30:00,76.03,76.03,75.9,75.91,10200.0,61.9408,61.9408,61.8349,61.8431,10200.0
2013-07-31 13:00:00,75.92,75.92,75.88,75.89,13000.0,61.8512,61.8512,61.8186,61.8268,13000.0
2013-07-31 13:30:00,75.89,75.92,75.87,75.89,24800.0,61.8268,61.8512,61.8105,61.8268,24800.0
2013-07-31 14:00:00,75.9,76.11,75.72,75.97,118500.0,61.8349,62.006,61.6883,61.8919,118500.0
2013-07-31 14:30:00,75.98,76.25,75.98,76.23,80100.0,61.9001,62.1201,61.9001,62.1038,80100.0
2013-07-31 15:00:00,76.25,76.25,75.97,76.07,55600.0,62.1201,62.1201,61.8919,61.9734,55600.0
2013-07-31 15:30:00,76.07,76.07,75.65,75.72,195400.0,61.9734,61.9734,61.6312,61.6883,195400.0
2013-08-01 09:30:00,76.34,76.45,76.27,76.28,47000.0,62.1934,62.283,62.1364,62.1445,47000.0
2013-08-01 10:00:00,76.28,76.46,76.28,76.43,41600.0,62.1445,62.2911,62.1445,62.2667,41600.0
2013-08-01 10:30:00,76.41,76.41,76.3,76.31,19300.0,62.2504,62.2504,62.1608,62.1689,19300.0
2013-08-01 11:00:00,76.31,76.34,76.27,76.32,19300.0,62.1689,62.1934,62.1364,62.1771,19300.0
2013-08-01 11:30:00,76.34,76.37,76.31,76.34,19700.0,62.1934,62.2178,62.1689,62.1934,19700.0
2013-08-01 12:00:00,76.35,76.41,76.29,76.39,13700.0,62.2015,62.2504,62.1526,62.2341,13700.0
2013-08-01 12:30:00,76.39,76.42,76.33,76.36,7200.0,62.2341,62.2586,62.1852,62.2097,7200.0
2013-08-01 13:00:00,76.33,76.36,76.32,76.35,13100.0,62.1852,62.2097,62.1771,62.2015,13100.0
2013-08-01 13:30:00,76.33,76.42,76.33,76.39,25700.0,62.1852,62.2586,62.1852,62.2341,25700.0
2013-08-01 14:00:00,76.4,76.51,76.4,76.5,39500.0,62.2423,62.3319,62.2423,62.3237,39500.0
2013-08-01 14:30:00,76.5,76.51,76.45,76.46,66200.0,62.3237,62.3319,62.283,62.2911,66200.0
2013-08-01 15:00:00,76.46,76.49,76.36,76.42,83200.0,62.2911,62.3156,62.2097,62.2586,83200.0
2013-08-01 15:30:00,76.42,76.56,76.42,76.49,121800.0,62.2586,62.3726,62.2586,62.3156,121800.0
2013-08-02 09:30:00,76.36,76.37,76.26,76.32,30300.0,62.2097,62.2178,62.1282,62.1771,30300.0
2013-08-02 10:00:00,76.33,76.48,76.3,76.48,69400.0,62.1852,62.3074,62.1608,62.3074,69400.0
2013-08-02 10:30:00,76.48,76.48,76.35,76.35,24900.0,62.3074,62.3074,62.2015,62.2015,24900.0
2013-08-02 11:00:00,76.37,76.43,76.31,76.43,21200.0,62.2178,62.2667,62.1689,62.2667,21200.0
2013-08-02 11:30:00,76.43,76.49,76.43,76.46,70200.0,62.2667,62.3156,62.2667,62.2911,70200.0
2013-08-02 12:00:00,76.46,76.51,76.45,76.49,43000.0,62.2911,62.3319,62.283,62.3156,43000.0
2013-08-02 12:30:00,76.49,76.56,76.48,76.54,47000.0,62.3156,62.3726,62.3074,62.3563,47000.0
2013-08-02 13:00:00,76.54,76.59,76.51,76.55,64700.0,62.3563,62.3971,62.3319,62.3645,64700.0
2013-08-02 13:30:00,76.55,76.56,76.5,76.51,51000.0,62.3645,62.3726,62.3237,62.3319,51000.0
2013-08-02 14:00:00,76.51,76.55,76.5,76.52,51000.0,62.3319,62.3645,62.3237,62.34,51000.0
2013-08-02 14:30:00,76.52,76.58,76.47,76.57,60900.0,62.34,62.3889,62.2993,62.3808,60900.0
2013-08-02 15:00:00,76.56,76.61,76.54,76.6,12500.0,62.3726,62.4133,62.3563,62.4052,12500.0
2013-08-02 15:30:00,76.59,76.71,76.59,76.7,72000.0,62.3971,62.4948,62.3971,62.4867,72000.0
2013-08-05 09:30:00,76.57,76.59,76.45,76.54,38200.0,62.3808,62.3971,62.283,62.3563,38200.0
2013-08-05 10:00:00,76.53,76.64,76.53,76.62,63200.0,62.3482,62.4378,62.3482,62.4215,63200.0
2013-08-05 10:30:00,76.62,76.69,76.62,76.66,12500.0,62.4215,62.4785,62.4215,62.4541,12500.0
2013-08-05 11:00:00,76.67,76.67,76.63,76.64,10200.0,62.4622,62.4622,62.4296,62.4378,10200.0
2013-08-05 11:30:00,76.64,76.64,76.57,76.57,7300.0,62.4378,62.4378,62.3808,62.3808,7300.0
2013-08-05 12:00:00,76.57,76.62,76.57,76.59,11800.0,62.3808,62.4215,62.3808,62.3971,11800.0
2013-08-05 12:30:00,76.59,76.59,76.52,76.56,22000.0,62.3971,62.3971,62.34,62.3726,22000.0
2013-08-05 13:00:00,76.56,76.56,76.45,76.53,28800.0,62.3726,62.3726,62.283,62.3482,28800.0
2013-08-05 13:30:00,76.53,76.58,76.51,76.56,10700.0,62.3482,62.3889,62.3319,62.3726,10700.0
2013-08-05 14:00:00,76.55,76.57,76.5,76.53,19400.0,62.3645,62.3808,62.3237,62.3482,19400.0
2013-08-05 14:30:00,76.54,76.56,76.52,76.56,13800.0,62.3563,62.3726,62.34,62.3726,13800.0
2013-08-05 15:00:00,76.55,76.61,76.53,76.61,12200.0,62.3645,62.4133,62.3482,62.4133,12200.0
2013-08-05 15:30:00,76.61,76.63,76.53,76.57,41100.0,62.4133,62.4296,62.3482,62.3808,41100.0
2013-08-06 09:30:00,76.4,76.45,76.28,76.35,39500.0,62.2423,62.283,62.1445,62.2015,39500.0
2013-08-06 10:00:00,76.34,76.34,76.22,76.23,19900.0,62.1934,62.1934,62.0956,62.1038,19900.0
2013-08-06 10:30:00,76.22,76.22,76.01,76.01,32400.0,62.0956,62.0956,61.9245,61.9245,32400.0
2013-08-06 11:00:00,76.0,76.16,75.98,76.14,25500.0,61.9164,62.0467,61.9001,62.0304,25500.0
2013-08-06 11:30:00,76.16,76.17,76.14,76.17,9800.0,62.0467,62.0549,62.0304,62.0549,9800.0
2013-08-06 12:00:00,76.18,76.21,76.12,76.13,7500.0,62.063,62.0875,62.0141,62.0223,7500.0
2013-08-06 12:30:00,76.14,76.25,76.14,76.25,26100.0,62.0304,62.1201,62.0304,62.1201,26100.0
2013-08-06 13:00:00,76.25,76.26,76.23,76.24,6300.0,62.1201,62.1282,62.1038,62.1119,6300.0
2013-08-06 13:30:00,76.24,76.24,76.13,76.15,11600.0,62.1119,62.1119,62.0223,62.0386,11600.0
2013-08-06 14:00:00,76.14,76.2,76.08,76.2,9700.0,62.0304,62.0793,61.9816,62.0793,9700.0
2013-08-06 14:30:00,76.18,76.2,76.13,76.14,21400.0,62.063,62.0793,62.0223,62.0304,21400.0
2013-08-06 15:00:00,76.16,76.2,76.15,76.19,43100.0,62.0467,62.0793,62.0386,62.0712,43100.0
2013-08-06 15:30:00,76.18,76.23,76.12,76.16,64200.0,62.063,62.1038,62.0141,62.0467,64200.0
2013-08-07 09:30:00,75.85,76.03,75.81,75.83,67200.0,61.7942,61.9408,61.7616,61.7779,67200.0
2013-08-07 10:00:00,75.78,75.8,75.69,75.7,24200.0,61.7372,61.7534,61.6638,61.672,24200.0
2013-08-07 10:30:00,75.7,75.79,75.67,75.79,25800.0,61.672,61.7453,61.6475,61.7453,25800.0
2013-08-07 11:00:00,75.8,75.85,75.76,75.78,327400.0,61.7534,61.7942,61.7209,61.7372,327400.0
2013-08-07 11:30:00,75.76,75.81,75.71,75.78,367300.0,61.7209,61.7616,61.6801,61.7372,367300.0
2013-08-07 12:00:00,75.78,75.84,75.75,75.82,200500.0,61.7372,61.786,61.7127,61.7697,200500.0
2013-08-07 12:30:00,75.82,75.95,75.79,75.95,228000.0,61.7697,61.8757,61.7453,61.8757,228000.0
2013-08-07 13:00:00,75.95,76.01,75.93,75.98,209400.0,61.8757,61.9245,61.8594,61.9001,209400.0
2013-08-07 13:30:00,75.98,76.01,75.91,75.99,999200.0,61.9001,61.9245,61.8431,61.9082,999200.0
2013-08-07 14:00:00,75.98,76.0,75.89,75.92,66000.0,61.9001,61.9164,61.8268,61.8512,66000.0
2013-08-07 14:30:00,75.93,75.99,75.91,75.97,56600.0,61.8594,61.9082,61.8431,61.8919,56600.0
2013-08-07 15:00:00,75.98,76.09,75.98,76.06,104200.0,61.9001,61.9897,61.9001,61.9653,104200.0
2013-08-07 15:30:00,76.07,76.09,75.96,75.99,152500.0,61.9734,61.9897,61.8838,61.9082,152500.0
2013-08-08 09:30:00,76.39,76.39,76.17,76.23,40700.0,62.2341,62.2341,62.0549,62.1038,40700.0
2013-08-08 10:00:00,76.21,76.23,75.96,76.01,35500.0,62.0875,62.1038,61.8838,61.9245,35500.0
2013-08-08 10:30:00,76.01,76.01,75.81,75.92,19700.0,61.9245,61.9245,61.7616,61.8512,19700.0
2013-08-08 11:00:00,75.91,75.96,75.88,75.94,21000.0,61.8431,61.8838,61.8186,61.8675,21000.0
2013-08-08 11:30:00,75.98,76.04,75.98,76.03,24400.0,61.9001,61.949,61.9001,61.9408,24400.0
2013-08-08 12:00:00,76.05,76.22,76.05,76.2,27600.0,61.9571,62.0956,61.9571,62.0793,27600.0
2013-08-08 12:30:00,76.21,76.31,76.21,76.27,10500.0,62.0875,62.1689,62.0875,62.1364,10500.0
2013-08-08 13:00:00,76.29,76.36,76.26,76.3,24400.0,62.1526,62.2097,62.1282,62.1608,24400.0
2013-08-08 13:30:00,76.29,76.32,76.24,76.31,37100.0,62.1526,62.1771,62.1119,62.1689,37100.0
2013-08-08 14:00:00,76.31,76.34,76.28,76.34,15700.0,62.1689,62.1934,62.1445,62.1934,15700.0
2013-08-08 14:30:00,76.35,76.36,76.27,76.29,50100.0,62.2015,62.2097,62.1364,62.1526,50100.0
2013-08-08 15:00:00,76.29,76.32,76.23,76.27,32700.0,62.1526,62.1771,62.1038,62.1364,32700.0
2013-08-08 15:30:00,76.29,76.34,76.23,76.24,366400.0,62.1526,62.1934,62.1038,62.1119,366400.0
2013-08-09 09:30:00,76.11,76.28,76.06,76.25,65200.0,62.006,62.1445,61.9653,62.1201,65200.0
2013-08-09 10:00:00,76.24,76.27,75.98,76.01,71100.0,62.1119,62.1364,61.9001,61.9245,71100.0
2013-08-09 10:30:00,76.01,76.09,75.9,75.92,21100.0,61.9245,61.9897,61.8349,61.8512,21100.0
2013-08-09 11:00:00,75.92,75.92,75.62,75.68,37900.0,61.8512,61.8512,61.6068,61.6557,37900.0
2013-08-09 11:30:00,75.67,75.83,75.67,75.81,24200.0,61.6475,61.7779,61.6475,61.7616,24200.0
2013-08-09 12:00:00,75.79,75.88,75.75,75.87,107900.0,61.7453,61.8186,61.7127,61.8105,107900.0
2013-08-09 12:30:00,75.88,75.99,75.88,75.93,55200.0,61.8186,61.9082,61.8186,61.8594,55200.0
2013-08-09 13:00:00,75.92,76.02,75.88,76.01,20100.0,61.8512,61.9327,61.8186,61.9245,20100.0
2013-08-09 13:30:00,76.03,76.05,75.97,75.97,14800.0,61.9408,61.9571,61.8919,61.8919,14800.0
2013-08-09 14:00:00,75.97,76.0,75.9,75.98,22600.0,61.8919,61.9164,61.8349,61.9001,22600.0
2013-08-09 14:30:00,75.98,76.0,75.86,75.93,26000.0,61.9001,61.9164,61.8023,61.8594,26000.0
2013-08-09 15:00:00,75.94,75.96,75.89,75.9,54400.0,61.8675,61.8838,61.8268,61.8349,54400.0
2013-08-09 15:30:00,75.91,75.92,75.81,75.86,83300.0,61.8431,61.8512,61.7616,61.8023,83300.0
2013-08-12 09:30:00,75.52,75.78,75.47,75.71,87300.0,61.5253,61.7372,61.4846,61.6801,87300.0
2013-08-12 10:00:00,75.72,75.83,75.72,75.75,52400.0,61.6883,61.7779,61.6883,61.7127,52400.0
2013-08-12 10:30:00,75.75,75.9,75.75,75.9,38600.0,61.7127,61.8349,61.7127,61.8349,38600.0
2013-08-12 11:00:00,75.88,75.92,75.82,75.88,20400.0,61.8186,61.8512,61.7697,61.8186,20400.0
2013-08-12 11:30:00,75.9,75.91,75.8,75.82,11100.0,61.8349,61.8431,61.7534,61.7697,11100.0
2013-08-12 12:00:00,75.83,75.83,75.75,75.76,26800.0,61.7779,61.7779,61.7127,61.7209,26800.0
2013-08-12 12:30:00,75.73,75.81,75.7,75.8,56700.0,61.6964,61.7616,61.672,61.7534,56700.0
2013-08-12 13:00:00,75.82,75.84,75.71,75.77,32800.0,61.7697,61.786,61.6801,61.729,32800.0
2013-08-12 13:30:00,75.77,75.82,75.68,75.72,29600.0,61.729,61.7697,61.6557,61.6883,29600.0
2013-08-12 14:00:00,75.7,75.75,75.7,75.73,15600.0,61.672,61.7127,61.672,61.6964,15600.0
2013-08-12 14:30:00,75.74,75.8,75.69,75.8,61400.0,61.7046,61.7534,61.6638,61.7534,61400.0
2013-08-12 15:00:00,75.8,75.88,75.76,75.84,38000.0,61.7534,61.8186,61.7209,61.786,38000.0
2013-08-12 15:30:00,75.83,75.91,75.83,75.86,85400.0,61.7779,61.8431,61.7779,61.8023,85400.0
2013-08-13 09:30:00,76.0,76.06,75.83,75.86,56200.0,61.9164,61.9653,61.7779,61.8023,56200.0
2013-08-13 10:00:00,75.86,75.86,75.59,75.68,50200.0,61.8023,61.8023,61.5824,61.6557,50200.0
2013-08-13 10:30:00,75.68,75.73,75.58,75.66,61800.0,61.6557,61.6964,61.5742,61.6394,61800.0
2013-08-13 11:00:00,75.66,75.78,75.63,75.78,31600.0,61.6394,61.7372,61.615,61.7372,31600.0
2013-08-13 11:30:00,75.79,75.83,75.77,75.77,29300.0,61.7453,61.7779,61.729,61.729,29300.0
2013-08-13 12:00:00,75.75,75.97,75.75,75.97,19800.0,61.7127,61.8919,61.7127,61.8919,19800.0
2013-08-13 12:30:00,75.97,76.12,75.97,76.06,15700.0,61.8919,62.0141,61.8919,61.9653,15700.0
2013-08-13 13:00:00,76.07,76.23,76.07,76.21,48900.0,61.9734,62.1038,61.9734,62.0875,48900.0
2013-08-13 13:30:00,76.2,76.2,76.12,76.12,14100.0,62.0793,62.0793,62.0141,62.0141,14100.0
2013-08-13 14:00:00,76.13,76.2,76.09,76.17,10300.0,62.0223,62.0793,61.9897,62.0549,10300.0
2013-08-13 14:30:00,76.18,76.18,76.09,76.16,36300.0,62.063,62.063,61.9897,62.0467,36300.0
2013-08-13 15:00:00,76.16,76.25,76.14,76.24,30200.0,62.0467,62.1201,62.0304,62.1119,30200.0
2013-08-13 15:30:00,76.22,76.24,76.11,76.14,69500.0,62.0956,62.1119,62.006,62.0304,69500.0
2013-08-14 09:30:00,76.1,76.24,76.05,76.13,39400.0,61.9979,62.1119,61.9571,62.0223,39400.0
2013-08-14 10:00:00,76.14,76.17,75.98,76.0,35700.0,62.0304,62.0549,61.9001,61.9164,35700.0
2013-08-14 10:30:00,76.01,76.06,75.8,75.88,45900.0,61.9245,61.9653,61.7534,61.8186,45900.0
2013-08-14 11:00:00,75.86,75.92,75.83,75.92,52900.0,61.8023,61.8512,61.7779,61.8512,52900.0
2013-08-14 11:30:00,75.92,75.95,75.81,75.86,20300.0,61.8512,61.8757,61.7616,61.8023,20300.0
2013-08-14 12:00:00,75.85,75.97,75.85,75.97,15200.0,61.7942,61.8919,61.7942,61.8919,15200.0
2013-08-14 12:30:00,75.98,75.99,75.89,75.89,11400.0,61.9001,61.9082,61.8268,61.8268,11400.0
2013-08-14 13:00:00,75.88,75.93,75.86,75.86,27000.0,61.8186,61.8594,61.8023,61.8023,27000.0
2013-08-14 13:30:00,75.84,75.84,75.72,75.81,72000.0,61.786,61.786,61.6883,61.7616,72000.0
2013-08-14 14:00:00,75.81,75.87,75.75,75.79,15500.0,61.7616,61.8105,61.7127,61.7453,15500.0
2013-08-14 14:30:00,75.77,75.88,75.77,75.86,57700.0,61.729,61.8186,61.729,61.8023,57700.0
2013-08-14 15:00:00,75.86,75.97,75.82,75.87,43900.0,61.8023,61.8919,61.7697,61.8105,43900.0
2013-08-14 15:30:00,75.84,75.86,75.74,75.75,60200.0,61.786,61.8023,61.7046,61.7127,60200.0
2013-08-15 09:30:00,75.13,75.15,74.82,74.87,57400.0,61.2076,61.2239,60.9551,60.9958,57400.0
2013-08-15 10:00:00,74.85,74.92,74.64,74.82,68200.0,60.9795,61.0365,60.8084,60.9551,68200.0
2013-08-15 10:30:00,74.82,74.86,74.67,74.73,38000.0,60.9551,60.9876,60.8328,60.8817,38000.0
2013-08-15 11:00:00,74.74,74.97,74.73,74.94,28500.0,60.8899,61.0773,60.8817,61.0528,28500.0
2013-08-15 11:30:00,74.97,75.02,74.92,74.92,31300.0,61.0773,61.118,61.0365,61.0365,31300.0
2013-08-15 12:00:00,74.92,75.03,74.9,74.98,17100.0,61.0365,61.1261,61.0202,61.0854,17100.0
2013-08-15 12:30:00,74.99,75.04,74.88,74.91,12300.0,61.0936,61.1343,61.0039,61.0284,12300.0
2013-08-15 13:00:00,74.88,74.9,74.69,74.75,40900.0,61.0039,61.0202,60.8491,60.898,40900.0
2013-08-15 13:30:00,74.73,74.84,74.73,74.76,24700.0,60.8817,60.9713,60.8817,60.9062,24700.0
2013-08-15 14:00:00,74.79,74.85,74.6,74.8,1907600.0,60.9306,60.9795,60.7758,60.9388,1907600.0
2013-08-15 14:30:00,74.8,74.9,74.77,74.81,59400.0,60.9388,61.0202,60.9143,60.9469,59400.0
2013-08-15 15:00:00,74.79,74.81,74.63,74.7,1014800.0,60.9306,60.9469,60.8003,60.8573,1014800.0
2013-08-15 15:30:00,74.7,74.83,74.69,74.74,94900.0,60.8573,60.9632,60.8491,60.8899,94900.0
2013-08-16 09:30:00,74.58,74.74,74.51,74.67,60000.0,60.7595,60.8899,60.7025,60.8328,60000.0
2013-08-16 10:00:00,74.72,74.81,74.63,74.74,35900.0,60.8736,60.9469,60.8003,60.8899,35900.0
2013-08-16 10:30:00,74.7,74.86,74.7,74.84,15100.0,60.8573,60.9876,60.8573,60.9713,15100.0
2013-08-16 11:00:00,74.84,74.88,74.68,74.71,17100.0,60.9713,61.0039,60.841,60.8654,17100.0
2013-08-16 11:30:00,74.7,74.81,74.69,74.79,12100.0,60.8573,60.9469,60.8491,60.9306,12100.0
2013-08-16 12:00:00,74.77,74.79,74.65,74.68,52200.0,60.9143,60.9306,60.8166,60.841,52200.0
2013-08-16 12:30:00,74.66,74.67,74.58,74.59,68800.0,60.8247,60.8328,60.7595,60.7677,68800.0
2013-08-16 13:00:00,74.61,74.62,74.45,74.49,48700.0,60.784,60.7921,60.6536,60.6862,48700.0
2013-08-16 13:30:00,74.47,74.51,74.39,74.49,25700.0,60.6699,60.7025,60.6047,60.6862,25700.0
2013-08-16 14:00:00,74.52,74.52,74.38,74.45,21800.0,60.7106,60.7106,60.5966,60.6536,21800.0
2013-08-16 14:30:00,74.41,74.65,74.4,74.65,327800.0,60.621,60.8166,60.6129,60.8166,327800.0
2013-08-16 15:00:00,74.64,74.67,74.57,74.61,64800.0,60.8084,60.8328,60.7514,60.784,64800.0
2013-08-16 15:30:00,74.62,74.71,74.52,74.53,71500.0,60.7921,60.8654,60.7106,60.7188,71500.0
2013-08-19 09:30:00,74.45,74.62,74.34,74.62,46000.0,60.6536,60.7921,60.564,60.7921,46000.0
2013-08-19 10:00:00,74.65,74.71,74.6,74.61,52300.0,60.8166,60.8654,60.7758,60.784,52300.0
2013-08-19 10:30:00,74.61,74.71,74.58,74.63,26400.0,60.784,60.8654,60.7595,60.8003,26400.0
2013-08-19 11:00:00,74.62,74.63,74.52,74.54,40700.0,60.7921,60.8003,60.7106,60.7269,40700.0
2013-08-19 11:30:00,74.5,74.56,74.49,74.52,16200.0,60.6944,60.7432,60.6862,60.7106,16200.0
2013-08-19 12:00:00,74.51,74.55,74.47,74.51,6200.0,60.7025,60.7351,60.6699,60.7025,6200.0
2013-08-19 12:30:00,74.48,74.56,74.47,74.54,13800.0,60.6781,60.7432,60.6699,60.7269,13800.0
2013-08-19 13:00:00,74.51,74.51,74.43,74.44,4900.0,60.7025,60.7025,60.6373,60.6455,4900.0
2013-08-19 13:30:00,74.42,74.45,74.34,74.45,20300.0,60.6292,60.6536,60.564,60.6536,20300.0
2013-08-19 14:00:00,74.46,74.47,74.38,74.42,14200.0,60.6618,60.6699,60.5966,60.6292,14200.0
2013-08-19 14:30:00,74.41,74.41,74.33,74.39,19200.0,60.621,60.621,60.5559,60.6047,19200.0
2013-08-19 15:00:00,74.39,74.39,74.24,74.27,35200.0,60.6047,60.6047,60.4825,60.507,35200.0
2013-08-19 15:30:00,74.28,74.33,74.13,74.13,269500.0,60.5151,60.5559,60.3929,60.3929,269500.0
2013-08-20 09:30:00,74.2,74.21,74.12,74.17,31300.0,60.4499,60.4581,60.3848,60.4255,31300.0
2013-08-20 10:00:00,74.16,74.3,74.16,74.26,25600.0,60.4174,60.5314,60.4174,60.4988,25600.0
2013-08-20 10:30:00,74.26,74.41,74.25,74.38,17200.0,60.4988,60.621,60.4907,60.5966,17200.0
2013-08-20 11:00:00,74.36,74.44,74.36,74.42,17600.0,60.5803,60.6455,60.5803,60.6292,17600.0
2013-08-20 11:30:00,74.44,74.57,74.44,74.53,13200.0,60.6455,60.7514,60.6455,60.7188,13200.0
2013-08-20 12:00:00,74.54,74.58,74.52,74.53,10100.0,60.7269,60.7595,60.7106,60.7188,10100.0
2013-08-20 12:30:00,74.54,74.54,74.43,74.52,10100.0,60.7269,60.7269,60.6373,60.7106,10100.0
2013-08-20 13:00:00,74.52,74.58,74.47,74.48,6200.0,60.7106,60.7595,60.6699,60.6781,6200.0
2013-08-20 13:30:00,74.51,74.55,74.48,74.51,30700.0,60.7025,60.7351,60.6781,60.7025,30700.0
2013-08-20 14:00:00,74.51,74.53,74.45,74.53,8100.0,60.7025,60.7188,60.6536,60.7188,8100.0
2013-08-20 14:30:00,74.51,74.52,74.43,74.44,20200.0,60.7025,60.7106,60.6373,60.6455,20200.0
2013-08-20 15:00:00,74.45,74.5,74.44,74.49,21600.0,60.6536,60.6944,60.6455,60.6862,21600.0
2013-08-20 15:30:00,74.49,74.53,74.27,74.28,65800.0,60.6862,60.7188,60.507,60.5151,65800.0
2013-08-21 09:30:00,74.14,74.26,74.06,74.13,191600.0,60.4011,60.4988,60.3359,60.3929,191600.0
2013-08-21 10:00:00,74.18,74.25,74.04,74.17,119900.0,60.4337,60.4907,60.3196,60.4255,119900.0
2013-08-21 10:30:00,74.12,74.2,74.05,74.15,84900.0,60.3848,60.4499,60.3277,60.4092,84900.0
2013-08-21 11:00:00,74.13,74.16,74.03,74.06,40900.0,60.3929,60.4174,60.3114,60.3359,40900.0
2013-08-21 11:30:00,74.06,74.09,73.89,73.98,29900.0,60.3359,60.3603,60.1974,60.2707,29900.0
2013-08-21 12:00:00,73.98,74.03,73.96,74.02,12900.0,60.2707,60.3114,60.2544,60.3033,12900.0
2013-08-21 12:30:00,74.02,74.07,74.0,74.06,9400.0,60.3033,60.344,60.287,60.3359,9400.0
2013-08-21 13:00:00,74.06,74.1,74.0,74.07,20600.0,60.3359,60.3685,60.287,60.344,20600.0
2013-08-21 13:30:00,74.06,74.12,74.06,74.11,11900.0,60.3359,60.3848,60.3359,60.3766,11900.0
2013-08-21 14:00:00,74.07,74.08,73.69,74.03,136300.0,60.344,60.3522,60.0345,60.3114,136300.0
2013-08-21 14:30:00,74.02,74.49,74.02,74.35,84200.0,60.3033,60.6862,60.3033,60.5721,84200.0
2013-08-21 15:00:00,74.36,74.37,74.16,74.17,33000.0,60.5803,60.5884,60.4174,60.4255,33000.0
2013-08-21 15:30:00,74.17,74.24,73.8,73.85,617100.0,60.4255,60.4825,60.1241,60.1648,617100.0
2013-08-22 09:30:00,74.0,74.21,74.0,74.17,304500.0,60.287,60.4581,60.287,60.4255,304500.0
2013-08-22 10:00:00,74.16,74.3,74.1,74.28,286700.0,60.4174,60.5314,60.3685,60.5151,286700.0
2013-08-22 10:30:00,74.28,74.38,74.26,74.3,85100.0,60.5151,60.5966,60.4988,60.5314,85100.0
2013-08-22 11:00:00,74.3,74.34,74.18,74.19,43400.0,60.5314,60.564,60.4337,60.4418,43400.0
2013-08-22 11:30:00,74.19,74.26,74.18,74.24,25500.0,60.4418,60.4988,60.4337,60.4825,25500.0
2013-08-22 12:00:00,74.25,74.3,74.22,74.22,27400.0,60.4907,60.5314,60.4662,60.4662,27400.0
2013-08-22 12:30:00,74.23,74.3,74.17,74.17,7200.0,60.4744,60.5314,60.4255,60.4255,7200.0
2013-08-22 13:00:00,74.18,74.27,74.16,74.21,10400.0,60.4337,60.507,60.4174,60.4581,10400.0
2013-08-22 13:30:00,74.22,74.26,74.19,74.26,21400.0,60.4662,60.4988,60.4418,60.4988,21400.0
2013-08-22 14:00:00,74.27,74.36,74.22,74.27,23600.0,60.507,60.5803,60.4662,60.507,23600.0
2013-08-22 14:30:00,74.26,74.33,74.25,74.27,20400.0,60.4988,60.5559,60.4907,60.507,20400.0
2013-08-22 15:00:00,74.24,74.39,74.2,74.38,30000.0,60.4825,60.6047,60.4499,60.5966,30000.0
2013-08-22 15:30:00,74.4,74.49,74.34,74.35,156800.0,60.6129,60.6862,60.564,60.5721,156800.0
2013-08-23 09:30:00,74.71,74.71,74.45,74.49,133100.0,60.8654,60.8654,60.6536,60.6862,133100.0
2013-08-23 10:00:00,74.49,74.53,74.33,74.44,220200.0,60.6862,60.7188,60.5559,60.6455,220200.0
2013-08-23 10:30:00,74.42,74.62,74.41,74.59,41900.0,60.6292,60.7921,60.621,60.7677,41900.0
2013-08-23 11:00:00,74.59,74.62,74.45,74.48,24800.0,60.7677,60.7921,60.6536,60.6781,24800.0
2013-08-23 11:30:00,74.48,74.55,74.46,74.48,34400.0,60.6781,60.7351,60.6618,60.6781,34400.0
2013-08-23 12:00:00,74.49,74.53,74.48,74.5,84500.0,60.6862,60.7188,60.6781,60.6944,84500.0
2013-08-23 12:30:00,74.52,74.6,74.5,74.59,64800.0,60.7106,60.7758,60.6944,60.7677,64800.0
2013-08-23 13:00:00,74.57,74.6,74.55,74.58,78300.0,60.7514,60.7758,60.7351,60.7595,78300.0
2013-08-23 13:30:00,74.58,74.62,74.57,74.61,17400.0,60.7595,60.7921,60.7514,60.784,17400.0
2013-08-23 14:00:00,74.6,74.6,74.56,74.58,13500.0,60.7758,60.7758,60.7432,60.7595,13500.0
2013-08-23 14:30:00,74.58,74.63,74.57,74.62,89600.0,60.7595,60.8003,60.7514,60.7921,89600.0
2013-08-23 15:00:00,74.61,74.66,74.59,74.66,120500.0,60.784,60.8247,60.7677,60.8247,120500.0
2013-08-23 15:30:00,74.66,74.78,74.62,74.68,145500.0,60.8247,60.9225,60.7921,60.841,145500.0
2013-08-26 09:30:00,74.74,74.85,74.65,74.79,78900.0,60.8899,60.9795,60.8166,60.9306,78900.0
2013-08-26 10:00:00,74.79,74.91,74.76,74.87,33500.0,60.9306,61.0284,60.9062,60.9958,33500.0
2013-08-26 10:30:00,74.88,74.93,74.83,74.93,39100.0,61.0039,61.0447,60.9632,61.0447,39100.0
2013-08-26 11:00:00,74.93,74.94,74.91,74.93,29700.0,61.0447,61.0528,61.0284,61.0447,29700.0
2013-08-26 11:30:00,74.94,74.99,74.9,74.92,31700.0,61.0528,61.0936,61.0202,61.0365,31700.0
2013-08-26 12:00:00,74.92,74.93,74.86,74.9,13900.0,61.0365,61.0447,60.9876,61.0202,13900.0
2013-08-26 12:30:00,74.89,74.94,74.89,74.92,116500.0,61.0121,61.0528,61.0121,61.0365,116500.0
2013-08-26 13:00:00,74.94,74.95,74.88,74.88,30100.0,61.0528,61.061,61.0039,61.0039,30100.0
2013-08-26 13:30:00,74.87,74.87,74.78,74.82,26800.0,60.9958,60.9958,60.9225,60.9551,26800.0
2013-08-26 14:00:00,74.82,74.84,74.8,74.83,18400.0,60.9551,60.9713,60.9388,60.9632,18400.0
2013-08-26 14:30:00,74.83,74.83,74.78,74.82,15500.0,60.9632,60.9632,60.9225,60.9551,15500.0
2013-08-26 15:00:00,74.83,74.84,74.38,74.49,107100.0,60.9632,60.9713,60.5966,60.6862,107100.0
2013-08-26 15:30:00,74.49,74.61,74.39,74.39,146300.0,60.6862,60.784,60.6047,60.6047,146300.0
2013-08-27 09:30:00,73.67,74.04,73.66,73.94,139100.0,60.0182,60.3196,60.01,60.2381,139100.0
2013-08-27 10:00:00,73.97,74.02,73.65,73.67,110700.0,60.2626,60.3033,60.0019,60.0182,110700.0
2013-08-27 10:30:00,73.69,73.83,73.63,73.82,68500.0,60.0345,60.1485,59.9856,60.1404,68500.0
2013-08-27 11:00:00,73.82,73.9,73.75,73.88,50600.0,60.1404,60.2055,60.0833,60.1892,50600.0
2013-08-27 11:30:00,73.88,73.9,73.71,73.77,62500.0,60.1892,60.2055,60.0507,60.0996,62500.0
2013-08-27 12:00:00,73.76,73.76,73.61,73.64,335600.0,60.0915,60.0915,59.9693,59.9937,335600.0
2013-08-27 12:30:00,73.63,73.71,73.54,73.57,71000.0,59.9856,60.0507,59.9123,59.9367,71000.0
2013-08-27 13:00:00,73.57,73.58,73.42,73.46,29900.0,59.9367,59.9448,59.8145,59.8471,29900.0
2013-08-27 13:30:00,73.46,73.62,73.46,73.55,63600.0,59.8471,59.9774,59.8471,59.9204,63600.0
2013-08-27 14:00:00,73.54,73.54,73.32,73.38,40000.0,59.9123,59.9123,59.733,59.7819,40000.0
2013-08-27 14:30:00,73.38,73.48,73.3,73.42,111200.0,59.7819,59.8634,59.7167,59.8145,111200.0
2013-08-27 15:00:00,73.42,73.5,73.26,73.32,110700.0,59.8145,59.8797,59.6841,59.733,110700.0
2013-08-27 15:30:00,73.32,73.39,73.19,73.26,332500.0,59.733,59.79,59.6271,59.6841,332500.0
2013-08-28 09:30:00,73.26,73.49,73.2,73.41,29500.0,59.6841,59.8715,59.6353,59.8063,29500.0
2013-08-28 10:00:00,73.47,73.51,73.34,73.49,27600.0,59.8552,59.8878,59.7493,59.8715,27600.0
2013-08-28 10:30:00,73.47,73.63,73.47,73.62,18000.0,59.8552,59.9856,59.8552,59.9774,18000.0
2013-08-28 11:00:00,73.63,73.65,73.57,73.57,12500.0,59.9856,60.0019,59.9367,59.9367,12500.0
2013-08-28 11:30:00,73.58,73.72,73.54,73.71,20400.0,59.9448,60.0589,59.9123,60.0507,20400.0
2013-08-28 12:00:00,73.71,73.74,73.66,73.73,7500.0,60.0507,60.0752,60.01,60.067,7500.0
2013-08-28 12:30:00,73.75,73.8,73.72,73.78,16000.0,60.0833,60.1241,60.0589,60.1078,16000.0
2013-08-28 13:00:00,73.79,73.82,73.72,73.76,10000.0,60.1159,60.1404,60.0589,60.0915,10000.0
2013-08-28 13:30:00,73.78,73.78,73.73,73.77,9300.0,60.1078,60.1078,60.067,60.0996,9300.0
2013-08-28 14:00:00,73.78,73.79,73.63,73.65,210700.0,60.1078,60.1159,59.9856,60.0019,210700.0
2013-08-28 14:30:00,73.65,73.65,73.55,73.6,244100.0,60.0019,60.0019,59.9204,59.9611,244100.0
2013-08-28 15:00:00,73.6,73.77,73.59,73.72,248700.0,59.9611,60.0996,59.953,60.0589,248700.0
2013-08-28 15:30:00,73.73,73.77,73.53,73.55,156000.0,60.067,60.0996,59.9041,59.9204,156000.0
2013-08-29 09:30:00,73.44,73.78,73.4,73.72,46600.0,59.8308,60.1078,59.7982,60.0589,46600.0
2013-08-29 10:00:00,73.74,73.84,73.69,73.75,40000.0,60.0752,60.1567,60.0345,60.0833,40000.0
2013-08-29 10:30:00,73.75,74.02,73.75,73.97,25900.0,60.0833,60.3033,60.0833,60.2626,25900.0
2013-08-29 11:00:00,73.98,74.06,73.95,74.03,39300.0,60.2707,60.3359,60.2463,60.3114,39300.0
2013-08-29 11:30:00,74.05,74.06,74.0,74.04,27800.0,60.3277,60.3359,60.287,60.3196,27800.0
2013-08-29 12:00:00,74.05,74.06,73.92,73.95,18800.0,60.3277,60.3359,60.2218,60.2463,18800.0
2013-08-29 12:30:00,73.95,73.96,73.87,73.92,25400.0,60.2463,60.2544,60.1811,60.2218,25400.0
2013-08-29 13:00:00,73.92,73.99,73.83,73.85,17100.0,60.2218,60.2789,60.1485,60.1648,17100.0
2013-08-29 13:30:00,73.84,73.84,73.73,73.77,22900.0,60.1567,60.1567,60.067,60.0996,22900.0
2013-08-29 14:00:00,73.76,73.94,73.75,73.83,50100.0,60.0915,60.2381,60.0833,60.1485,50100.0
2013-08-29 14:30:00,73.81,73.87,73.81,73.84,6700.0,60.1322,60.1811,60.1322,60.1567,6700.0
2013-08-29 15:00:00,73.83,73.84,73.66,73.68,23300.0,60.1485,60.1567,60.01,60.0263,23300.0
2013-08-29 15:30:00,73.67,73.71,73.56,73.61,66200.0,60.0182,60.0507,59.9285,59.9693,66200.0
2013-08-30 09:30:00,73.73,73.73,73.57,73.58,54300.0,60.067,60.067,59.9367,59.9448,54300.0
2013-08-30 10:00:00,73.58,73.58,73.43,73.48,15300.0,59.9448,59.9448,59.8226,59.8634,15300.0
2013-08-30 10:30:00,73.46,73.55,73.35,73.39,39500.0,59.8471,59.9204,59.7575,59.79,39500.0
2013-08-30 11:00:00,73.38,73.48,73.35,73.39,15300.0,59.7819,59.8634,59.7575,59.79,15300.0
2013-08-30 11:30:00,73.39,73.41,73.31,73.35,14100.0,59.79,59.8063,59.7249,59.7575,14100.0
2013-08-30 12:00:00,73.34,73.46,73.34,73.44,59300.0,59.7493,59.8471,59.7493,59.8308,59300.0
2013-08-30 12:30:00,73.45,73.45,73.38,73.42,110500.0,59.8389,59.8389,59.7819,59.8145,110500.0
2013-08-30 13:00:00,73.41,73.56,73.21,73.48,382400.0,59.8063,59.9285,59.6434,59.8634,382400.0
2013-08-30 13:30:00,73.49,73.54,73.37,73.37,16900.0,59.8715,59.9123,59.7738,59.7738,16900.0
2013-08-30 14:00:00,73.38,73.43,73.33,73.43,7800.0,59.7819,59.8226,59.7412,59.8226,7800.0
2013-08-30 14:30:00,73.39,73.55,73.39,73.52,30900.0,59.79,59.9204,59.79,59.896,30900.0
2013-08-30 15:00:00,73.51,73.57,73.47,73.5,23000.0,59.8878,59.9367,59.8552,59.8797,23000.0
2013-08-30 15:30:00,73.49,73.49,73.2,73.37,150400.0,59.8715,59.8715,59.6353,59.7738,150400.0
2013-09-03 09:30:00,74.0,74.15,73.97,74.07,168000.0,60.287,60.4092,60.2626,60.344,168000.0
2013-09-03 10:00:00,74.07,74.16,73.97,74.03,237000.0,60.344,60.4174,60.2626,60.3114,237000.0
2013-09-03 10:30:00,74.03,74.11,73.97,73.99,293700.0,60.3114,60.3766,60.2626,60.2789,293700.0
2013-09-03 11:00:00,73.97,74.05,73.68,73.69,340300.0,60.2626,60.3277,60.0263,60.0345,340300.0
2013-09-03 11:30:00,73.69,73.74,73.61,73.68,264100.0,60.0345,60.0752,59.9693,60.0263,264100.0
2013-09-03 12:00:00,73.68,73.75,73.62,73.66,290300.0,60.0263,60.0833,59.9774,60.01,290300.0
2013-09-03 12:30:00,73.66,73.7,73.47,73.49,337000.0,60.01,60.0426,59.8552,59.8715,337000.0
2013-09-03 13:00:00,73.5,73.55,73.42,73.54,271100.0,59.8797,59.9204,59.8145,59.9123,271100.0
2013-09-03 13:30:00,73.53,73.57,73.4,73.45,222100.0,59.9041,59.9367,59.7982,59.8389,222100.0
2013-09-03 14:00:00,73.46,73.58,73.41,73.51,251600.0,59.8471,59.9448,59.8063,59.8878,251600.0
2013-09-03 14:30:00,73.5,73.57,73.4,73.55,220100.0,59.8797,59.9367,59.7982,59.9204,220100.0
2013-09-03 15:00:00,73.56,73.72,73.55,73.63,217200.0,59.9285,60.0589,59.9204,59.9856,217200.0
2013-09-03 15:30:00,73.63,73.73,73.56,73.66,327300.0,59.9856,60.067,59.9285,60.01,327300.0
2013-09-04 09:30:00,73.72,73.95,73.63,73.89,40000.0,60.0589,60.2463,59.9856,60.1974,40000.0
2013-09-04 10:00:00,73.9,74.07,73.9,74.06,19000.0,60.2055,60.344,60.2055,60.3359,19000.0
2013-09-04 10:30:00,74.08,74.12,74.04,74.11,42900.0,60.3522,60.3848,60.3196,60.3766,42900.0
2013-09-04 11:00:00,74.11,74.19,74.11,74.17,23700.0,60.3766,60.4418,60.3766,60.4255,23700.0
2013-09-04 11:30:00,74.18,74.35,74.17,74.35,18200.0,60.4337,60.5721,60.4255,60.5721,18200.0
2013-09-04 12:00:00,74.36,74.36,74.29,74.31,20200.0,60.5803,60.5803,60.5233,60.5396,20200.0
2013-09-04 12:30:00,74.31,74.34,74.3,74.31,30500.0,60.5396,60.564,60.5314,60.5396,30500.0
2013-09-04 13:00:00,74.31,74.39,74.3,74.37,19100.0,60.5396,60.6047,60.5314,60.5884,19100.0
2013-09-04 13:30:00,74.36,74.38,74.26,74.27,19800.0,60.5803,60.5966,60.4988,60.507,19800.0
2013-09-04 14:00:00,74.26,74.33,74.24,74.26,15000.0,60.4988,60.5559,60.4825,60.4988,15000.0
2013-09-04 14:30:00,74.25,74.33,74.24,74.31,34300.0,60.4907,60.5559,60.4825,60.5396,34300.0
2013-09-04 15:00:00,74.32,74.35,74.2,74.24,44200.0,60.5477,60.5721,60.4499,60.4825,44200.0
2013-09-04 15:30:00,74.26,74.29,74.15,74.24,78000.0,60.4988,60.5233,60.4092,60.4825,78000.0
2013-09-05 09:30:00,74.4,74.5,74.27,74.46,27100.0,60.6129,60.6944,60.507,60.6618,27100.0
2013-09-05 10:00:00,74.48,74.51,74.4,74.49,32900.0,60.6781,60.7025,60.6129,60.6862,32900.0
2013-09-05 10:30:00,74.44,74.44,74.31,74.31,65200.0,60.6455,60.6455,60.5396,60.5396,65200.0
2013-09-05 11:00:00,74.32,74.39,74.32,74.34,34300.0,60.5477,60.6047,60.5477,60.564,34300.0
2013-09-05 11:30:00,74.35,74.44,74.34,74.41,65100.0,60.5721,60.6455,60.564,60.621,65100.0
2013-09-05 12:00:00,74.42,74.43,74.36,74.38,9900.0,60.6292,60.6373,60.5803,60.5966,9900.0
2013-09-05 12:30:00,74.35,74.38,74.35,74.36,23000.0,60.5721,60.5966,60.5721,60.5803,23000.0
2013-09-05 13:00:00,74.35,74.39,74.32,74.37,12100.0,60.5721,60.6047,60.5477,60.5884,12100.0
2013-09-05 13:30:00,74.37,74.42,74.34,74.34,17800.0,60.5884,60.6292,60.564,60.564,17800.0
2013-09-05 14:00:00,74.33,74.39,74.33,74.36,10100.0,60.5559,60.6047,60.5559,60.5803,10100.0
2013-09-05 14:30:00,74.39,74.45,74.38,74.42,15700.0,60.6047,60.6536,60.5966,60.6292,15700.0
2013-09-05 15:00:00,74.42,74.43,74.36,74.38,8500.0,60.6292,60.6373,60.5803,60.5966,8500.0
2013-09-05 15:30:00,74.37,74.37,74.3,74.32,77900.0,60.5884,60.5884,60.5314,60.5477,77900.0
2013-09-06 09:30:00,74.56,74.61,73.81,73.92,138200.0,60.7432,60.784,60.1322,60.2218,138200.0
2013-09-06 10:00:00,73.91,74.09,73.65,74.05,50800.0,60.2137,60.3603,60.0019,60.3277,50800.0
2013-09-06 10:30:00,74.08,74.43,74.06,74.43,40700.0,60.3522,60.6373,60.3359,60.6373,40700.0
2013-09-06 11:00:00,74.43,74.56,74.43,74.51,18100.0,60.6373,60.7432,60.6373,60.7025,18100.0
2013-09-06 11:30:00,74.51,74.58,74.5,74.53,9900.0,60.7025,60.7595,60.6944,60.7188,9900.0
2013-09-06 12:00:00,74.53,74.59,74.51,74.55,10800.0,60.7188,60.7677,60.7025,60.7351,10800.0
2013-09-06 12:30:00,74.54,74.55,74.4,74.46,11500.0,60.7269,60.7351,60.6129,60.6618,11500.0
2013-09-06 13:00:00,74.48,74.6,74.47,74.57,60800.0,60.6781,60.7758,60.6699,60.7514,60800.0
2013-09-06 13:30:00,74.56,74.72,74.55,74.68,137700.0,60.7432,60.8736,60.7351,60.841,137700.0
2013-09-06 14:00:00,74.69,74.74,74.64,74.68,173100.0,60.8491,60.8899,60.8084,60.841,173100.0
2013-09-06 14:30:00,74.69,74.72,74.58,74.6,209900.0,60.8491,60.8736,60.7595,60.7758,209900.0
2013-09-06 15:00:00,74.6,74.64,74.42,74.51,263700.0,60.7758,60.8084,60.6292,60.7025,263700.0
2013-09-06 15:30:00,74.51,74.51,74.27,74.29,86400.0,60.7025,60.7025,60.507,60.5233,86400.0
2013-09-09 09:30:00,74.55,74.77,74.55,74.76,28700.0,60.7351,60.9143,60.7351,60.9062,28700.0
2013-09-09 10:00:00,74.77,74.77,74.59,74.59,16500.0,60.9143,60.9143,60.7677,60.7677,16500.0
2013-09-09 10:30:00,74.59,74.65,74.59,74.65,11500.0,60.7677,60.8166,60.7677,60.8166,11500.0
2013-09-09 11:00:00,74.65,74.68,74.6,74.63,18200.0,60.8166,60.841,60.7758,60.8003,18200.0
2013-09-09 11:30:00,74.64,74.75,74.62,74.73,195300.0,60.8084,60.898,60.7921,60.8817,195300.0
2013-09-09 12:00:00,74.73,74.86,74.73,74.84,150000.0,60.8817,60.9876,60.8817,60.9713,150000.0
2013-09-09 12:30:00,74.85,74.85,74.79,74.82,22900.0,60.9795,60.9795,60.9306,60.9551,22900.0
2013-09-09 13:00:00,74.81,74.84,74.79,74.8,9700.0,60.9469,60.9713,60.9306,60.9388,9700.0
2013-09-09 13:30:00,74.8,74.86,74.8,74.86,6900.0,60.9388,60.9876,60.9388,60.9876,6900.0
2013-09-09 14:00:00,74.92,75.05,74.9,75.0,27900.0,61.0365,61.1424,61.0202,61.1017,27900.0
2013-09-09 14:30:00,75.02,75.02,74.97,75.0,14900.0,61.118,61.118,61.0773,61.1017,14900.0
2013-09-09 15:00:00,74.98,75.04,74.95,74.98,28700.0,61.0854,61.1343,61.061,61.0854,28700.0
2013-09-09 15:30:00,74.97,75.01,74.93,75.0,51200.0,61.0773,61.1098,61.0447,61.1017,51200.0
2013-09-10 09:30:00,75.51,75.51,75.3,75.42,45000.0,61.5172,61.5172,61.3461,61.4439,45000.0
2013-09-10 10:00:00,75.44,75.52,75.42,75.49,66300.0,61.4602,61.5253,61.4439,61.5009,66300.0
2013-09-10 10:30:00,75.51,75.58,75.48,75.53,65300.0,61.5172,61.5742,61.4927,61.5335,65300.0
2013-09-10 11:00:00,75.54,75.57,75.5,75.53,119800.0,61.5416,61.5661,61.509,61.5335,119800.0
2013-09-10 11:30:00,75.52,75.53,75.36,75.43,24700.0,61.5253,61.5335,61.395,61.452,24700.0
2013-09-10 12:00:00,75.42,75.47,75.42,75.44,16100.0,61.4439,61.4846,61.4439,61.4602,16100.0
2013-09-10 12:30:00,75.45,75.51,75.41,75.5,28700.0,61.4683,61.5172,61.4357,61.509,28700.0
2013-09-10 13:00:00,75.5,75.57,75.43,75.55,15000.0,61.509,61.5661,61.452,61.5498,15000.0
2013-09-10 13:30:00,75.54,75.55,75.49,75.53,10100.0,61.5416,61.5498,61.5009,61.5335,10100.0
2013-09-10 14:00:00,75.54,75.57,75.49,75.51,16200.0,61.5416,61.5661,61.5009,61.5172,16200.0
2013-09-10 14:30:00,75.5,75.54,75.43,75.53,17900.0,61.509,61.5416,61.452,61.5335,17900.0
2013-09-10 15:00:00,75.52,75.58,75.5,75.56,23900.0,61.5253,61.5742,61.509,61.5579,23900.0
2013-09-10 15:30:00,75.56,75.6,75.49,75.59,74000.0,61.5579,61.5905,61.5009,61.5824,74000.0
2013-09-11 09:30:00,75.42,75.53,75.37,75.38,21900.0,61.4439,61.5335,61.4031,61.4113,21900.0
2013-09-11 10:00:00,75.39,75.47,75.35,75.36,19200.0,61.4194,61.4846,61.3868,61.395,19200.0
2013-09-11 10:30:00,75.37,75.42,75.37,75.4,20500.0,61.4031,61.4439,61.4031,61.4276,20500.0
2013-09-11 11:00:00,75.45,75.54,75.43,75.52,53000.0,61.4683,61.5416,61.452,61.5253,53000.0
2013-09-11 11:30:00,75.53,75.67,75.53,75.64,37400.0,61.5335,61.6475,61.5335,61.6231,37400.0
2013-09-11 12:00:00,75.65,75.69,75.61,75.66,43900.0,61.6312,61.6638,61.5987,61.6394,43900.0
2013-09-11 12:30:00,75.69,75.7,75.65,75.68,29000.0,61.6638,61.672,61.6312,61.6557,29000.0
2013-09-11 13:00:00,75.69,75.69,75.64,75.67,20300.0,61.6638,61.6638,61.6231,61.6475,20300.0
2013-09-11 13:30:00,75.68,75.75,75.68,75.73,58200.0,61.6557,61.7127,61.6557,61.6964,58200.0
2013-09-11 14:00:00,75.73,75.76,75.68,75.72,107900.0,61.6964,61.7209,61.6557,61.6883,107900.0
2013-09-11 14:30:00,75.72,75.74,75.67,75.69,89300.0,61.6883,61.7046,61.6475,61.6638,89300.0
2013-09-11 15:00:00,75.69,75.7,75.61,75.62,105500.0,61.6638,61.672,61.5987,61.6068,105500.0
2013-09-11 15:30:00,75.62,75.78,75.62,75.78,119800.0,61.6068,61.7372,61.6068,61.7372,119800.0
2013-09-12 09:30:00,75.8,75.81,75.68,75.76,27800.0,61.7534,61.7616,61.6557,61.7209,27800.0
2013-09-12 10:00:00,75.76,75.84,75.74,75.83,17300.0,61.7209,61.786,61.7046,61.7779,17300.0
2013-09-12 10:30:00,75.85,75.87,75.8,75.8,18700.0,61.7942,61.8105,61.7534,61.7534,18700.0
2013-09-12 11:00:00,75.79,75.82,75.69,75.75,18700.0,61.7453,61.7697,61.6638,61.7127,18700.0
2013-09-12 11:30:00,75.77,75.77,75.65,75.7,20000.0,61.729,61.729,61.6312,61.672,20000.0
2013-09-12 12:00:00,75.67,75.68,75.55,75.61,24100.0,61.6475,61.6557,61.5498,61.5987,24100.0
2013-09-12 12:30:00,75.63,75.67,75.61,75.66,14900.0,61.615,61.6475,61.5987,61.6394,14900.0
2013-09-12 13:00:00,75.66,75.79,75.65,75.77,7100.0,61.6394,61.7453,61.6312,61.729,7100.0
2013-09-12 13:30:00,75.74,75.78,75.72,75.73,9200.0,61.7046,61.7372,61.6883,61.6964,9200.0
2013-09-12 14:00:00,75.72,75.76,75.7,75.71,5800.0,61.6883,61.7209,61.672,61.6801,5800.0
2013-09-12 14:30:00,75.72,75.75,75.65,75.74,11500.0,61.6883,61.7127,61.6312,61.7046,11500.0
2013-09-12 15:00:00,75.76,75.76,75.59,75.65,15400.0,61.7209,61.7209,61.5824,61.6312,15400.0
2013-09-12 15:30:00,75.64,75.66,75.56,75.64,51700.0,61.6231,61.6394,61.5579,61.6231,51700.0
2013-09-13 09:30:00,75.71,75.9,75.71,75.82,33600.0,61.6801,61.8349,61.6801,61.7697,33600.0
2013-09-13 10:00:00,75.81,75.81,75.6,75.64,26000.0,61.7616,61.7616,61.5905,61.6231,26000.0
2013-09-13 10:30:00,75.65,75.77,75.65,75.75,10300.0,61.6312,61.729,61.6312,61.7127,10300.0
2013-09-13 11:00:00,75.73,75.85,75.73,75.82,8200.0,61.6964,61.7942,61.6964,61.7697,8200.0
2013-09-13 11:30:00,75.83,75.84,75.81,75.84,10200.0,61.7779,61.786,61.7616,61.786,10200.0
2013-09-13 12:00:00,75.84,75.88,75.82,75.85,7000.0,61.786,61.8186,61.7697,61.7942,7000.0
2013-09-13 12:30:00,75.85,75.85,75.77,75.79,8400.0,61.7942,61.7942,61.729,61.7453,8400.0
2013-09-13 13:00:00,75.79,75.84,75.79,75.84,9300.0,61.7453,61.786,61.7453,61.786,9300.0
2013-09-13 13:30:00,75.83,75.84,75.8,75.84,5000.0,61.7779,61.786,61.7534,61.786,5000.0
2013-09-13 14:00:00,75.86,75.89,75.82,75.83,15300.0,61.8023,61.8268,61.7697,61.7779,15300.0
2013-09-13 14:30:00,75.82,75.82,75.79,75.8,10400.0,61.7697,61.7697,61.7453,61.7534,10400.0
2013-09-13 15:00:00,75.8,75.81,75.76,75.78,14700.0,61.7534,61.7616,61.7209,61.7372,14700.0
2013-09-13 15:30:00,75.78,75.84,75.7,75.82,89200.0,61.7372,61.786,61.672,61.7697,89200.0
2013-09-16 09:30:00,76.55,76.58,76.31,76.36,65100.0,62.3645,62.3889,62.1689,62.2097,65100.0
2013-09-16 10:00:00,76.35,76.42,76.24,76.39,42100.0,62.2015,62.2586,62.1119,62.2341,42100.0
2013-09-16 10:30:00,76.39,76.46,76.32,76.33,88900.0,62.2341,62.2911,62.1771,62.1852,88900.0
2013-09-16 11:00:00,76.35,76.42,76.31,76.42,40200.0,62.2015,62.2586,62.1689,62.2586,40200.0
2013-09-16 11:30:00,76.4,76.45,76.39,76.43,51500.0,62.2423,62.283,62.2341,62.2667,51500.0
2013-09-16 12:00:00,76.44,76.5,76.42,76.46,85800.0,62.2748,62.3237,62.2586,62.2911,85800.0
2013-09-16 12:30:00,76.44,76.46,76.34,76.34,26000.0,62.2748,62.2911,62.1934,62.1934,26000.0
2013-09-16 13:00:00,76.34,76.39,76.32,76.35,9700.0,62.1934,62.2341,62.1771,62.2015,9700.0
2013-09-16 13:30:00,76.34,76.34,76.15,76.26,57300.0,62.1934,62.1934,62.0386,62.1282,57300.0
2013-09-16 14:00:00,76.26,76.28,76.18,76.18,152900.0,62.1282,62.1445,62.063,62.063,152900.0
2013-09-16 14:30:00,76.18,76.21,76.1,76.13,92500.0,62.063,62.0875,61.9979,62.0223,92500.0
2013-09-16 15:00:00,76.12,76.24,76.12,76.13,76000.0,62.0141,62.1119,62.0141,62.0223,76000.0
2013-09-16 15:30:00,76.15,76.18,76.05,76.17,151200.0,62.0386,62.063,61.9571,62.0549,151200.0
2013-09-17 09:30:00,76.2,76.45,76.2,76.41,50800.0,62.0793,62.283,62.0793,62.2504,50800.0
2013-09-17 10:00:00,76.39,76.48,76.39,76.48,20300.0,62.2341,62.3074,62.2341,62.3074,20300.0
2013-09-17 10:30:00,76.47,76.51,76.45,76.47,24500.0,62.2993,62.3319,62.283,62.2993,24500.0
2013-09-17 11:00:00,76.46,76.5,76.45,76.49,17000.0,62.2911,62.3237,62.283,62.3156,17000.0
2013-09-17 11:30:00,76.49,76.5,76.42,76.46,385600.0,62.3156,62.3237,62.2586,62.2911,385600.0
2013-09-17 12:00:00,76.46,76.48,76.43,76.47,24200.0,62.2911,62.3074,62.2667,62.2993,24200.0
2013-09-17 12:30:00,76.48,76.54,76.44,76.54,26100.0,62.3074,62.3563,62.2748,62.3563,26100.0
2013-09-17 13:00:00,76.54,76.56,76.49,76.51,28400.0,62.3563,62.3726,62.3156,62.3319,28400.0
2013-09-17 13:30:00,76.51,76.54,76.49,76.53,10400.0,62.3319,62.3563,62.3156,62.3482,10400.0
2013-09-17 14:00:00,76.53,76.55,76.48,76.5,34800.0,62.3482,62.3645,62.3074,62.3237,34800.0
2013-09-17 14:30:00,76.51,76.53,76.48,76.49,159200.0,62.3319,62.3482,62.3074,62.3156,159200.0
2013-09-17 15:00:00,76.49,76.51,76.47,76.48,237500.0,62.3156,62.3319,62.2993,62.3074,237500.0
2013-09-17 15:30:00,76.48,76.51,76.44,76.51,107300.0,62.3074,62.3319,62.2748,62.3319,107300.0
2013-09-18 09:30:00,76.46,76.57,76.46,76.51,25700.0,62.2911,62.3808,62.2911,62.3319,25700.0
2013-09-18 10:00:00,76.52,76.57,76.43,76.44,27400.0,62.34,62.3808,62.2667,62.2748,27400.0
2013-09-18 10:30:00,76.44,76.46,76.4,76.46,25000.0,62.2748,62.2911,62.2423,62.2911,25000.0
2013-09-18 11:00:00,76.46,76.48,76.44,76.44,4100.0,62.2911,62.3074,62.2748,62.2748,4100.0
2013-09-18 11:30:00,76.45,76.47,76.39,76.39,42000.0,62.283,62.2993,62.2341,62.2341,42000.0
2013-09-18 12:00:00,76.38,76.4,76.34,76.35,43000.0,62.226,62.2423,62.1934,62.2015,43000.0
2013-09-18 12:30:00,76.35,76.44,76.35,76.43,13600.0,62.2015,62.2748,62.2015,62.2667,13600.0
2013-09-18 13:00:00,76.43,76.52,76.42,76.49,28300.0,62.2667,62.34,62.2586,62.3156,28300.0
2013-09-18 13:30:00,76.49,76.5,76.42,76.42,41900.0,62.3156,62.3237,62.2586,62.2586,41900.0
2013-09-18 14:00:00,76.43,77.34,76.43,77.19,149000.0,62.2667,63.0081,62.2667,62.8859,149000.0
2013-09-18 14:30:00,77.2,77.6,77.13,77.59,138000.0,62.894,63.2199,62.837,63.2117,138000.0
2013-09-18 15:00:00,77.6,77.62,77.34,77.36,74500.0,63.2199,63.2362,63.0081,63.0244,74500.0
2013-09-18 15:30:00,77.37,77.44,77.3,77.38,113900.0,63.0325,63.0895,62.9755,63.0407,113900.0
2013-09-19 09:30:00,77.65,77.66,77.39,77.49,31400.0,63.2606,63.2688,63.0488,63.1303,31400.0
2013-09-19 10:00:00,77.49,77.53,77.35,77.45,44500.0,63.1303,63.1629,63.0162,63.0977,44500.0
2013-09-19 10:30:00,77.45,77.45,77.38,77.44,40700.0,63.0977,63.0977,63.0407,63.0895,40700.0
2013-09-19 11:00:00,77.44,77.45,77.35,77.39,12900.0,63.0895,63.0977,63.0162,63.0488,12900.0
2013-09-19 11:30:00,77.39,77.39,77.28,77.29,23600.0,63.0488,63.0488,62.9592,62.9673,23600.0
2013-09-19 12:00:00,77.31,77.39,77.31,77.37,15900.0,62.9836,63.0488,62.9836,63.0325,15900.0
2013-09-19 12:30:00,77.37,77.37,77.28,77.3,17700.0,63.0325,63.0325,62.9592,62.9755,17700.0
2013-09-19 13:00:00,77.3,77.33,77.21,77.31,236800.0,62.9755,62.9999,62.9022,62.9836,236800.0
2013-09-19 13:30:00,77.31,77.31,77.21,77.21,561300.0,62.9836,62.9836,62.9022,62.9022,561300.0
2013-09-19 14:00:00,77.21,77.35,77.21,77.29,358500.0,62.9022,63.0162,62.9022,62.9673,358500.0
2013-09-19 14:30:00,77.27,77.32,77.24,77.32,195600.0,62.951,62.9918,62.9266,62.9918,195600.0
2013-09-19 15:00:00,77.31,77.38,77.31,77.34,113400.0,62.9836,63.0407,62.9836,63.0081,113400.0
2013-09-19 15:30:00,77.33,77.34,77.25,77.28,244300.0,62.9999,63.0081,62.9347,62.9592,244300.0
2013-09-20 09:30:00,77.45,77.45,77.18,77.23,30400.0,63.0977,63.0977,62.8777,62.9185,30400.0
2013-09-20 10:00:00,77.22,77.27,77.16,77.23,27400.0,62.9103,62.951,62.8614,62.9185,27400.0
2013-09-20 10:30:00,77.22,77.3,77.21,77.25,14400.0,62.9103,62.9755,62.9022,62.9347,14400.0
2013-09-20 11:00:00,77.24,77.27,77.1,77.13,23700.0,62.9266,62.951,62.8125,62.837,23700.0
2013-09-20 11:30:00,77.14,77.17,76.96,76.98,13200.0,62.8451,62.8696,62.6985,62.7148,13200.0
2013-09-20 12:00:00,76.97,77.03,76.91,76.93,15000.0,62.7066,62.7555,62.6578,62.674,15000.0
2013-09-20 12:30:00,76.93,77.04,76.92,77.03,19800.0,62.674,62.7637,62.6659,62.7555,19800.0
2013-09-20 13:00:00,77.03,77.03,76.88,76.93,10100.0,62.7555,62.7555,62.6333,62.674,10100.0
2013-09-20 13:30:00,76.93,76.95,76.84,76.87,18300.0,62.674,62.6903,62.6007,62.6252,18300.0
2013-09-20 14:00:00,76.84,76.93,76.81,76.92,15000.0,62.6007,62.674,62.5763,62.6659,15000.0
2013-09-20 14:30:00,76.93,76.94,76.82,76.88,15500.0,62.674,62.6822,62.5844,62.6333,15500.0
2013-09-20 15:00:00,76.88,76.92,76.75,76.75,27000.0,62.6333,62.6659,62.5274,62.5274,27000.0
2013-09-20 15:30:00,76.74,76.82,76.7,76.74,79100.0,62.5193,62.5844,62.4867,62.5193,79100.0
2013-09-23 09:30:00,76.67,76.76,76.51,76.52,21400.0,62.4622,62.5356,62.3319,62.34,21400.0
2013-09-23 10:00:00,76.51,76.56,76.4,76.42,44700.0,62.3319,62.3726,62.2423,62.2586,44700.0
2013-09-23 10:30:00,76.42,76.49,76.27,76.29,38700.0,62.2586,62.3156,62.1364,62.1526,38700.0
2013-09-23 11:00:00,76.31,76.35,76.22,76.31,24100.0,62.1689,62.2015,62.0956,62.1689,24100.0
2013-09-23 11:30:00,76.32,76.39,76.3,76.32,74900.0,62.1771,62.2341,62.1608,62.1771,74900.0
2013-09-23 12:00:00,76.32,76.42,76.32,76.41,94100.0,62.1771,62.2586,62.1771,62.2504,94100.0
2013-09-23 12:30:00,76.41,76.46,76.38,76.44,117200.0,62.2504,62.2911,62.226,62.2748,117200.0
2013-09-23 13:00:00,76.44,76.46,76.36,76.41,100600.0,62.2748,62.2911,62.2097,62.2504,100600.0
2013-09-23 13:30:00,76.41,76.53,76.39,76.53,86100.0,62.2504,62.3482,62.2341,62.3482,86100.0
2013-09-23 14:00:00,76.54,76.55,76.41,76.44,131700.0,62.3563,62.3645,62.2504,62.2748,131700.0
2013-09-23 14:30:00,76.44,76.53,76.41,76.52,98400.0,62.2748,62.3482,62.2504,62.34,98400.0
2013-09-23 15:00:00,76.53,76.53,76.36,76.36,198300.0,62.3482,62.3482,62.2097,62.2097,198300.0
2013-09-23 15:30:00,76.35,76.51,76.35,76.43,64700.0,62.2015,62.3319,62.2015,62.2667,64700.0
2013-09-24 09:30:00,75.95,75.99,75.86,75.89,21800.0,62.2111,62.2438,62.1373,62.1619,21800.0
2013-09-24 10:00:00,75.87,75.87,75.66,75.86,32900.0,62.1455,62.1455,61.9735,62.1373,32900.0
2013-09-24 10:30:00,75.87,76.09,75.85,76.07,35300.0,62.1455,62.3257,62.1292,62.3094,35300.0
2013-09-24 11:00:00,76.08,76.13,76.04,76.04,48200.0,62.3175,62.3585,62.2848,62.2848,48200.0
2013-09-24 11:30:00,76.06,76.07,76.03,76.07,170000.0,62.3012,62.3094,62.2766,62.3094,170000.0
2013-09-24 12:00:00,76.08,76.09,76.02,76.08,54700.0,62.3175,62.3257,62.2684,62.3175,54700.0
2013-09-24 12:30:00,76.07,76.15,76.06,76.11,60400.0,62.3094,62.3749,62.3012,62.3421,60400.0
2013-09-24 13:00:00,76.11,76.12,76.07,76.12,87100.0,62.3421,62.3503,62.3094,62.3503,87100.0
2013-09-24 13:30:00,76.12,76.18,76.11,76.11,44500.0,62.3503,62.3995,62.3421,62.3421,44500.0
2013-09-24 14:00:00,76.11,76.13,75.99,76.0,20100.0,62.3421,62.3585,62.2438,62.252,20100.0
2013-09-24 14:30:00,75.99,76.03,75.97,75.97,22900.0,62.2438,62.2766,62.2274,62.2274,22900.0
2013-09-24 15:00:00,75.97,76.0,75.88,75.89,49100.0,62.2274,62.252,62.1537,62.1619,49100.0
2013-09-24 15:30:00,75.89,75.89,75.65,75.73,113000.0,62.1619,62.1619,61.9653,62.0309,113000.0
2013-09-25 09:30:00,75.8,75.8,75.49,75.62,43900.0,62.0882,62.0882,61.8343,61.9408,43900.0
2013-09-25 10:00:00,75.61,75.68,75.41,75.65,84700.0,61.9326,61.9899,61.7687,61.9653,84700.0
2013-09-25 10:30:00,75.64,75.73,75.6,75.64,50100.0,61.9571,62.0309,61.9244,61.9571,50100.0
2013-09-25 11:00:00,75.66,75.82,75.58,75.81,63800.0,61.9735,62.1046,61.908,62.0964,63800.0
2013-09-25 11:30:00,75.8,75.84,75.78,75.81,20000.0,62.0882,62.121,62.0718,62.0964,20000.0
2013-09-25 12:00:00,75.8,75.81,75.59,75.66,39800.0,62.0882,62.0964,61.9162,61.9735,39800.0
2013-09-25 12:30:00,75.66,75.7,75.63,75.69,23300.0,61.9735,62.0063,61.9489,61.9981,23300.0
2013-09-25 13:00:00,75.71,75.75,75.64,75.65,24900.0,62.0145,62.0472,61.9571,61.9653,24900.0
2013-09-25 13:30:00,75.64,75.64,75.4,75.54,49000.0,61.9571,61.9571,61.7606,61.8752,49000.0
2013-09-25 14:00:00,75.54,75.6,75.45,75.53,41800.0,61.8752,61.9244,61.8015,61.867,41800.0
2013-09-25 14:30:00,75.53,75.6,75.48,75.52,38600.0,61.867,61.9244,61.8261,61.8588,38600.0
2013-09-25 15:00:00,75.53,75.68,75.48,75.53,49300.0,61.867,61.9899,61.8261,61.867,49300.0
2013-09-25 15:30:00,75.51,75.58,75.45,75.46,115600.0,61.8507,61.908,61.8015,61.8097,115600.0
2013-09-26 09:30:00,75.59,75.85,75.59,75.84,44800.0,61.9162,62.1292,61.9162,62.121,44800.0
2013-09-26 10:00:00,75.84,75.96,75.83,75.86,25600.0,62.121,62.2193,62.1128,62.1373,25600.0
2013-09-26 10:30:00,75.89,75.89,75.57,75.61,39800.0,62.1619,62.1619,61.8998,61.9326,39800.0
2013-09-26 11:00:00,75.59,75.6,75.48,75.59,35400.0,61.9162,61.9244,61.8261,61.9162,35400.0
2013-09-26 11:30:00,75.6,75.64,75.54,75.61,23800.0,61.9244,61.9571,61.8752,61.9326,23800.0
2013-09-26 12:00:00,75.62,75.63,75.55,75.62,17400.0,61.9408,61.9489,61.8834,61.9408,17400.0
2013-09-26 12:30:00,75.64,75.71,75.64,75.66,16400.0,61.9571,62.0145,61.9571,61.9735,16400.0
2013-09-26 13:00:00,75.66,75.73,75.65,75.72,10900.0,61.9735,62.0309,61.9653,62.0227,10900.0
2013-09-26 13:30:00,75.72,75.72,75.55,75.61,14800.0,62.0227,62.0227,61.8834,61.9326,14800.0
2013-09-26 14:00:00,75.59,75.6,75.47,75.56,31000.0,61.9162,61.9244,61.8179,61.8916,31000.0
2013-09-26 14:30:00,75.54,75.54,75.43,75.5,16500.0,61.8752,61.8752,61.7851,61.8425,16500.0
2013-09-26 15:00:00,75.47,75.55,75.46,75.51,31300.0,61.8179,61.8834,61.8097,61.8507,31300.0
2013-09-26 15:30:00,75.5,75.7,75.49,75.69,159400.0,61.8425,62.0063,61.8343,61.9981,159400.0
2013-09-27 09:30:00,75.33,75.38,75.21,75.25,150100.0,61.7032,61.7442,61.6049,61.6377,150100.0
2013-09-27 10:00:00,75.26,75.31,75.15,75.28,38300.0,61.6459,61.6868,61.5558,61.6623,38300.0
2013-09-27 10:30:00,75.27,75.39,75.27,75.34,74900.0,61.6541,61.7524,61.6541,61.7114,74900.0
2013-09-27 11:00:00,75.35,75.36,75.24,75.3,57700.0,61.7196,61.7278,61.6295,61.6786,57700.0
2013-09-27 11:30:00,75.31,75.43,75.31,75.38,29800.0,61.6868,61.7851,61.6868,61.7442,29800.0
2013-09-27 12:00:00,75.39,75.41,75.31,75.39,23300.0,61.7524,61.7687,61.6868,61.7524,23300.0
2013-09-27 12:30:00,75.39,75.42,75.36,75.39,7900.0,61.7524,61.7769,61.7278,61.7524,7900.0
2013-09-27 13:00:00,75.4,75.44,75.35,75.35,16800.0,61.7606,61.7933,61.7196,61.7196,16800.0
2013-09-27 13:30:00,75.34,75.38,75.33,75.35,8500.0,61.7114,61.7442,61.7032,61.7196,8500.0
2013-09-27 14:00:00,75.35,75.35,75.25,75.3,28700.0,61.7196,61.7196,61.6377,61.6786,28700.0
2013-09-27 14:30:00,75.3,75.33,75.26,75.29,16500.0,61.6786,61.7032,61.6459,61.6705,16500.0
2013-09-27 15:00:00,75.3,75.31,75.23,75.3,30900.0,61.6786,61.6868,61.6213,61.6786,30900.0
2013-09-27 15:30:00,75.31,75.43,75.3,75.34,98700.0,61.6868,61.7851,61.6786,61.7114,98700.0
2013-09-30 09:30:00,74.71,74.85,74.55,74.76,85800.0,61.1954,61.31,61.0643,61.2363,85800.0
2013-09-30 10:00:00,74.78,74.99,74.78,74.94,103000.0,61.2527,61.4247,61.2527,61.3838,103000.0
2013-09-30 10:30:00,74.96,75.04,74.92,75.01,43700.0,61.4001,61.4657,61.3674,61.4411,43700.0
2013-09-30 11:00:00,74.98,75.01,74.88,74.93,32300.0,61.4165,61.4411,61.3346,61.3756,32300.0
2013-09-30 11:30:00,74.94,75.05,74.94,75.05,19200.0,61.3838,61.4739,61.3838,61.4739,19200.0
2013-09-30 12:00:00,75.04,75.04,74.89,74.92,47700.0,61.4657,61.4657,61.3428,61.3674,47700.0
2013-09-30 12:30:00,74.91,75.01,74.91,74.96,53400.0,61.3592,61.4411,61.3592,61.4001,53400.0
2013-09-30 13:00:00,74.96,75.15,74.96,75.04,40500.0,61.4001,61.5558,61.4001,61.4657,40500.0
2013-09-30 13:30:00,75.05,75.15,74.87,74.93,98100.0,61.4739,61.5558,61.3264,61.3756,98100.0
2013-09-30 14:00:00,74.96,75.0,74.92,74.96,20500.0,61.4001,61.4329,61.3674,61.4001,20500.0
2013-09-30 14:30:00,74.96,75.04,74.93,74.93,55200.0,61.4001,61.4657,61.3756,61.3756,55200.0
2013-09-30 15:00:00,74.92,74.92,74.72,74.81,65400.0,61.3674,61.3674,61.2036,61.2773,65400.0
2013-09-30 15:30:00,74.81,74.88,74.69,74.84,399900.0,61.2773,61.3346,61.179,61.3019,399900.0
2013-10-01 09:30:00,74.98,75.14,74.9,74.96,157000.0,61.4165,61.5476,61.351,61.4001,157000.0
2013-10-01 10:00:00,74.98,75.24,74.94,75.21,92000.0,61.4165,61.6295,61.3838,61.6049,92000.0
2013-10-01 10:30:00,75.22,75.39,75.22,75.37,36600.0,61.6131,61.7524,61.6131,61.736,36600.0
2013-10-01 11:00:00,75.38,75.39,75.31,75.31,37200.0,61.7442,61.7524,61.6868,61.6868,37200.0
2013-10-01 11:30:00,75.31,75.44,75.31,75.4,39400.0,61.6868,61.7933,61.6868,61.7606,39400.0
2013-10-01 12:00:00,75.4,75.5,75.38,75.47,37000.0,61.7606,61.8425,61.7442,61.8179,37000.0
2013-10-01 12:30:00,75.45,75.45,75.39,75.4,11500.0,61.8015,61.8015,61.7524,61.7606,11500.0
2013-10-01 13:00:00,75.39,75.44,75.38,75.4,13900.0,61.7524,61.7933,61.7442,61.7606,13900.0
2013-10-01 13:30:00,75.41,75.42,75.32,75.35,59100.0,61.7687,61.7769,61.695,61.7196,59100.0
2013-10-01 14:00:00,75.35,75.35,75.2,75.22,30400.0,61.7196,61.7196,61.5967,61.6131,30400.0
2013-10-01 14:30:00,75.21,75.28,75.2,75.27,34900.0,61.6049,61.6623,61.5967,61.6541,34900.0
2013-10-01 15:00:00,75.25,75.25,75.15,75.18,75900.0,61.6377,61.6377,61.5558,61.5804,75900.0
2013-10-01 15:30:00,75.19,75.42,75.19,75.41,222500.0,61.5885,61.7769,61.5885,61.7687,222500.0
2013-10-02 09:30:00,74.98,75.09,74.9,74.96,142900.0,61.4165,61.5066,61.351,61.4001,142900.0
2013-10-02 10:00:00,74.97,74.99,74.77,74.85,78300.0,61.4083,61.4247,61.2445,61.31,78300.0
2013-10-02 10:30:00,74.83,75.01,74.79,75.0,62000.0,61.2937,61.4411,61.2609,61.4329,62000.0
2013-10-02 11:00:00,74.99,75.13,74.98,75.09,59500.0,61.4247,61.5394,61.4165,61.5066,59500.0
2013-10-02 11:30:00,75.11,75.19,75.07,75.17,21400.0,61.523,61.5885,61.4903,61.5722,21400.0
2013-10-02 12:00:00,75.17,75.26,75.17,75.17,32900.0,61.5722,61.6459,61.5722,61.5722,32900.0
2013-10-02 12:30:00,75.2,75.3,75.2,75.23,33300.0,61.5967,61.6786,61.5967,61.6213,33300.0
2013-10-02 13:00:00,75.25,75.32,75.2,75.32,33100.0,61.6377,61.695,61.5967,61.695,33100.0
2013-10-02 13:30:00,75.32,75.33,75.27,75.29,13300.0,61.695,61.7032,61.6541,61.6705,13300.0
2013-10-02 14:00:00,75.26,75.26,75.18,75.25,45500.0,61.6459,61.6459,61.5804,61.6377,45500.0
2013-10-02 14:30:00,75.24,75.27,75.13,75.18,57300.0,61.6295,61.6541,61.5394,61.5804,57300.0
2013-10-02 15:00:00,75.16,75.21,75.14,75.18,63000.0,61.564,61.6049,61.5476,61.5804,63000.0
2013-10-02 15:30:00,75.2,75.35,75.14,75.33,150700.0,61.5967,61.7196,61.5476,61.7032,150700.0
2013-10-03 09:30:00,75.19,75.23,74.94,75.0,134900.0,61.5885,61.6213,61.3838,61.4329,134900.0
2013-10-03 10:00:00,74.97,74.97,74.7,74.76,116900.0,61.4083,61.4083,61.1872,61.2363,116900.0
2013-10-03 10:30:00,74.77,74.8,74.65,74.75,58700.0,61.2445,61.2691,61.1462,61.2281,58700.0
2013-10-03 11:00:00,74.73,74.81,74.65,74.65,78100.0,61.2118,61.2773,61.1462,61.1462,78100.0
2013-10-03 11:30:00,74.63,74.72,74.38,74.42,99100.0,61.1298,61.2036,60.9251,60.9578,99100.0
2013-10-03 12:00:00,74.42,74.51,74.37,74.49,427200.0,60.9578,61.0316,60.9169,61.0152,427200.0
2013-10-03 12:30:00,74.5,74.69,74.43,74.66,738000.0,61.0234,61.179,60.966,61.1544,738000.0
2013-10-03 13:00:00,74.67,74.87,74.62,74.87,482000.0,61.1626,61.3264,61.1217,61.3264,482000.0
2013-10-03 13:30:00,74.9,74.93,74.78,74.91,302500.0,61.351,61.3756,61.2527,61.3592,302500.0
2013-10-03 14:00:00,74.91,74.91,74.57,74.83,100900.0,61.3592,61.3592,61.0807,61.2937,100900.0
2013-10-03 14:30:00,74.83,74.88,74.71,74.8,94900.0,61.2937,61.3346,61.1954,61.2691,94900.0
2013-10-03 15:00:00,74.77,74.85,74.73,74.85,77500.0,61.2445,61.31,61.2118,61.31,77500.0
2013-10-03 15:30:00,74.83,74.86,74.64,74.7,142000.0,61.2937,61.3182,61.138,61.1872,142000.0
2013-10-04 09:30:00,74.83,74.88,74.62,74.82,102900.0,61.2937,61.3346,61.1217,61.2855,102900.0
2013-10-04 10:00:00,74.86,74.97,74.81,74.91,34000.0,61.3182,61.4083,61.2773,61.3592,34000.0
2013-10-04 10:30:00,74.94,75.05,74.86,74.88,85200.0,61.3838,61.4739,61.3182,61.3346,85200.0
2013-10-04 11:00:00,74.87,74.89,74.74,74.8,49100.0,61.3264,61.3428,61.2199,61.2691,49100.0
2013-10-04 11:30:00,74.83,74.93,74.8,74.92,22800.0,61.2937,61.3756,61.2691,61.3674,22800.0
2013-10-04 12:00:00,74.93,75.08,74.89,75.08,54400.0,61.3756,61.4984,61.3428,61.4984,54400.0
2013-10-04 12:30:00,75.08,75.11,75.01,75.06,159200.0,61.4984,61.523,61.4411,61.4821,159200.0
2013-10-04 13:00:00,75.06,75.08,75.01,75.02,13700.0,61.4821,61.4984,61.4411,61.4493,13700.0
2013-10-04 13:30:00,75.04,75.09,75.01,75.01,23500.0,61.4657,61.5066,61.4411,61.4411,23500.0
2013-10-04 14:00:00,75.02,75.09,75.02,75.08,32700.0,61.4493,61.5066,61.4493,61.4984,32700.0
2013-10-04 14:30:00,75.07,75.17,75.07,75.15,44200.0,61.4903,61.5722,61.4903,61.5558,44200.0
2013-10-04 15:00:00,75.15,75.19,75.09,75.09,19700.0,61.5558,61.5885,61.5066,61.5066,19700.0
2013-10-04 15:30:00,75.11,75.15,75.03,75.12,133600.0,61.523,61.5558,61.4575,61.5312,133600.0
2013-10-07 09:30:00,74.47,74.7,74.42,74.67,85600.0,60.9988,61.1872,60.9578,61.1626,85600.0
2013-10-07 10:00:00,74.67,74.9,74.64,74.87,19500.0,61.1626,61.351,61.138,61.3264,19500.0
2013-10-07 10:30:00,74.92,74.93,74.82,74.87,9300.0,61.3674,61.3756,61.2855,61.3264,9300.0
2013-10-07 11:00:00,74.85,74.85,74.74,74.78,36700.0,61.31,61.31,61.2199,61.2527,36700.0
2013-10-07 11:30:00,74.77,74.94,74.77,74.88,62600.0,61.2445,61.3838,61.2445,61.3346,62600.0
2013-10-07 12:00:00,74.87,74.88,74.77,74.77,40800.0,61.3264,61.3346,61.2445,61.2445,40800.0
2013-10-07 12:30:00,74.76,74.8,74.69,74.7,24700.0,61.2363,61.2691,61.179,61.1872,24700.0
2013-10-07 13:00:00,74.71,74.84,74.71,74.79,24400.0,61.1954,61.3019,61.1954,61.2609,24400.0
2013-10-07 13:30:00,74.8,74.9,74.75,74.9,30300.0,61.2691,61.351,61.2281,61.351,30300.0
2013-10-07 14:00:00,74.91,74.96,74.8,74.87,35700.0,61.3592,61.4001,61.2691,61.3264,35700.0
2013-10-07 14:30:00,74.85,74.9,74.8,74.89,25500.0,61.31,61.351,61.2691,61.3428,25500.0
2013-10-07 15:00:00,74.88,74.89,74.74,74.76,116800.0,61.3346,61.3428,61.2199,61.2363,116800.0
2013-10-07 15:30:00,74.75,74.76,74.53,74.53,159700.0,61.2281,61.2363,61.0479,61.0479,159700.0
2013-10-08 09:30:00,74.52,74.57,74.34,74.54,94700.0,61.0397,61.0807,60.8923,61.0561,94700.0
2013-10-08 10:00:00,74.54,74.55,74.39,74.48,78800.0,61.0561,61.0643,60.9333,61.007,78800.0
2013-10-08 10:30:00,74.47,74.47,74.2,74.2,25700.0,60.9988,60.9988,60.7776,60.7776,25700.0
2013-10-08 11:00:00,74.2,74.28,74.12,74.21,33300.0,60.7776,60.8432,60.7121,60.7858,33300.0
2013-10-08 11:30:00,74.2,74.2,73.97,74.09,63100.0,60.7776,60.7776,60.5892,60.6875,63100.0
2013-10-08 12:00:00,74.09,74.09,73.97,74.02,38700.0,60.6875,60.6875,60.5892,60.6302,38700.0
2013-10-08 12:30:00,74.01,74.11,73.91,74.09,50000.0,60.622,60.7039,60.5401,60.6875,50000.0
2013-10-08 13:00:00,74.09,74.13,73.94,74.06,167700.0,60.6875,60.7203,60.5647,60.663,167700.0
2013-10-08 13:30:00,74.07,74.1,73.92,73.94,166500.0,60.6711,60.6957,60.5483,60.5647,166500.0
2013-10-08 14:00:00,73.95,74.01,73.81,73.98,263300.0,60.5729,60.622,60.4582,60.5974,263300.0
2013-10-08 14:30:00,73.98,74.02,73.83,73.93,274700.0,60.5974,60.6302,60.4746,60.5565,274700.0
2013-10-08 15:00:00,73.93,74.08,73.83,74.08,274900.0,60.5565,60.6793,60.4746,60.6793,274900.0
2013-10-08 15:30:00,74.06,74.08,73.68,73.74,228900.0,60.663,60.6793,60.3517,60.4008,228900.0
2013-10-09 09:30:00,73.9,73.9,73.69,73.87,173400.0,60.5319,60.5319,60.3599,60.5073,173400.0
2013-10-09 10:00:00,73.85,73.93,73.7,73.89,71800.0,60.4909,60.5565,60.3681,60.5237,71800.0
2013-10-09 10:30:00,73.9,73.9,73.6,73.6,41800.0,60.5319,60.5319,60.2862,60.2862,41800.0
2013-10-09 11:00:00,73.6,73.7,73.39,73.5,36700.0,60.2862,60.3681,60.1142,60.2043,36700.0
2013-10-09 11:30:00,73.51,73.73,73.5,73.71,29300.0,60.2124,60.3926,60.2043,60.3763,29300.0
2013-10-09 12:00:00,73.71,73.76,73.65,73.67,33100.0,60.3763,60.4172,60.3271,60.3435,33100.0
2013-10-09 12:30:00,73.68,73.79,73.61,73.63,19300.0,60.3517,60.4418,60.2944,60.3107,19300.0
2013-10-09 13:00:00,73.64,73.99,73.64,73.95,39600.0,60.3189,60.6056,60.3189,60.5729,39600.0
2013-10-09 13:30:00,73.96,74.01,73.89,73.96,53400.0,60.581,60.622,60.5237,60.581,53400.0
2013-10-09 14:00:00,73.92,74.04,73.86,74.0,90800.0,60.5483,60.6466,60.4991,60.6138,90800.0
2013-10-09 14:30:00,73.99,74.1,73.96,74.1,64200.0,60.6056,60.6957,60.581,60.6957,64200.0
2013-10-09 15:00:00,74.1,74.11,73.95,73.99,37900.0,60.6957,60.7039,60.5729,60.6056,37900.0
2013-10-09 15:30:00,74.01,74.08,73.75,73.85,216700.0,60.622,60.6793,60.409,60.4909,216700.0
2013-10-10 09:30:00,74.62,74.77,74.59,74.75,68000.0,61.1217,61.2445,61.0971,61.2281,68000.0
2013-10-10 10:00:00,74.73,74.79,74.68,74.77,23800.0,61.2118,61.2609,61.1708,61.2445,23800.0
2013-10-10 10:30:00,74.78,74.91,74.74,74.82,18300.0,61.2527,61.3592,61.2199,61.2855,18300.0
2013-10-10 11:00:00,74.8,74.85,74.68,74.81,66800.0,61.2691,61.31,61.1708,61.2773,66800.0
2013-10-10 11:30:00,74.84,75.04,74.77,75.01,50200.0,61.3019,61.4657,61.2445,61.4411,50200.0
2013-10-10 12:00:00,75.02,75.05,75.0,75.02,28600.0,61.4493,61.4739,61.4329,61.4493,28600.0
2013-10-10 12:30:00,75.04,75.07,75.01,75.03,9800.0,61.4657,61.4903,61.4411,61.4575,9800.0
2013-10-10 13:00:00,75.0,75.01,74.93,74.96,261300.0,61.4329,61.4411,61.3756,61.4001,261300.0
2013-10-10 13:30:00,74.95,75.06,74.94,75.04,73000.0,61.392,61.4821,61.3838,61.4657,73000.0
2013-10-10 14:00:00,75.04,75.04,74.93,74.95,22500.0,61.4657,61.4657,61.3756,61.392,22500.0
2013-10-10 14:30:00,74.93,75.02,74.93,75.02,14900.0,61.3756,61.4493,61.3756,61.4493,14900.0
2013-10-10 15:00:00,75.03,75.41,75.02,75.34,88000.0,61.4575,61.7687,61.4493,61.7114,88000.0
2013-10-10 15:30:00,75.34,75.41,75.25,75.38,442200.0,61.7114,61.7687,61.6377,61.7442,442200.0
2013-10-11 09:30:00,75.3,75.54,75.25,75.52,44600.0,61.6786,61.8752,61.6377,61.8588,44600.0
2013-10-11 10:00:00,75.59,75.62,75.47,75.52,54400.0,61.9162,61.9408,61.8179,61.8588,54400.0
2013-10-11 10:30:00,75.51,75.51,75.34,75.44,276600.0,61.8507,61.8507,61.7114,61.7933,276600.0
2013-10-11 11:00:00,75.43,75.49,75.41,75.44,35300.0,61.7851,61.8343,61.7687,61.7933,35300.0
2013-10-11 11:30:00,75.45,75.71,75.45,75.7,26300.0,61.8015,62.0145,61.8015,62.0063,26300.0
2013-10-11 12:00:00,75.69,75.83,75.69,75.8,29400.0,61.9981,62.1128,61.9981,62.0882,29400.0
2013-10-11 12:30:00,75.79,75.84,75.75,75.83,26000.0,62.08,62.121,62.0472,62.1128,26000.0
2013-10-11 13:00:00,75.82,75.88,75.73,75.75,49600.0,62.1046,62.1537,62.0309,62.0472,49600.0
2013-10-11 13:30:00,75.76,75.79,75.73,75.79,12900.0,62.0554,62.08,62.0309,62.08,12900.0
2013-10-11 14:00:00,75.77,75.84,75.77,75.84,14300.0,62.0636,62.121,62.0636,62.121,14300.0
2013-10-11 14:30:00,75.81,75.82,75.77,75.78,8900.0,62.0964,62.1046,62.0636,62.0718,8900.0
2013-10-11 15:00:00,75.78,75.78,75.68,75.76,24800.0,62.0718,62.0718,61.9899,62.0554,24800.0
2013-10-11 15:30:00,75.79,75.9,75.67,75.9,175400.0,62.08,62.1701,61.9817,62.1701,175400.0
2013-10-14 09:30:00,75.41,75.62,75.36,75.6,35000.0,61.7687,61.9408,61.7278,61.9244,35000.0
2013-10-14 10:00:00,75.58,75.61,75.51,75.58,32000.0,61.908,61.9326,61.8507,61.908,32000.0
2013-10-14 10:30:00,75.6,75.63,75.51,75.56,27700.0,61.9244,61.9489,61.8507,61.8916,27700.0
2013-10-14 11:00:00,75.56,75.6,75.52,75.59,90700.0,61.8916,61.9244,61.8588,61.9162,90700.0
2013-10-14 11:30:00,75.65,75.83,75.63,75.83,38800.0,61.9653,62.1128,61.9489,62.1128,38800.0
2013-10-14 12:00:00,75.82,75.87,75.75,75.75,17700.0,62.1046,62.1455,62.0472,62.0472,17700.0
2013-10-14 12:30:00,75.77,75.87,75.77,75.86,16700.0,62.0636,62.1455,62.0636,62.1373,16700.0
2013-10-14 13:00:00,75.85,76.04,75.85,75.99,23500.0,62.1292,62.2848,62.1292,62.2438,23500.0
2013-10-14 13:30:00,76.01,76.08,75.99,76.04,31800.0,62.2602,62.3175,62.2438,62.2848,31800.0
2013-10-14 14:00:00,76.03,76.22,76.01,76.16,30900.0,62.2766,62.4322,62.2602,62.3831,30900.0
2013-10-14 14:30:00,76.17,76.23,76.05,76.12,63500.0,62.3913,62.4404,62.293,62.3503,63500.0
2013-10-14 15:00:00,76.11,76.29,76.07,76.19,40700.0,62.3421,62.4896,62.3094,62.4076,40700.0
2013-10-14 15:30:00,76.2,76.27,76.08,76.23,104900.0,62.4158,62.4732,62.3175,62.4404,104900.0
2013-10-15 09:30:00,76.06,76.14,75.86,76.05,102300.0,62.3012,62.3667,62.1373,62.293,102300.0
2013-10-15 10:00:00,76.09,76.22,76.02,76.21,34700.0,62.3257,62.4322,62.2684,62.424,34700.0
2013-10-15 10:30:00,76.2,76.23,76.02,76.03,351700.0,62.4158,62.4404,62.2684,62.2766,351700.0
2013-10-15 11:00:00,76.02,76.34,75.95,76.3,95800.0,62.2684,62.5305,62.2111,62.4978,95800.0
2013-10-15 11:30:00,76.3,76.31,76.1,76.17,25500.0,62.4978,62.5059,62.3339,62.3913,25500.0
2013-10-15 12:00:00,76.16,76.19,76.06,76.12,21400.0,62.3831,62.4076,62.3012,62.3503,21400.0
2013-10-15 12:30:00,76.13,76.19,76.1,76.12,17300.0,62.3585,62.4076,62.3339,62.3503,17300.0
2013-10-15 13:00:00,76.14,76.17,76.06,76.06,13300.0,62.3667,62.3913,62.3012,62.3012,13300.0
2013-10-15 13:30:00,76.04,76.12,76.02,76.1,14900.0,62.2848,62.3503,62.2684,62.3339,14900.0
2013-10-15 14:00:00,76.13,76.18,75.92,75.92,53600.0,62.3585,62.3995,62.1865,62.1865,53600.0
2013-10-15 14:30:00,75.91,75.92,75.66,75.88,120100.0,62.1783,62.1865,61.9735,62.1537,120100.0
2013-10-15 15:00:00,75.89,76.06,75.83,75.97,113300.0,62.1619,62.3012,62.1128,62.2274,113300.0
2013-10-15 15:30:00,75.98,75.98,75.74,75.74,102000.0,62.2356,62.2356,62.0391,62.0391,102000.0
2013-10-16 09:30:00,76.16,76.64,76.15,76.61,115600.0,62.3831,62.7762,62.3749,62.7517,115600.0
2013-10-16 10:00:00,76.57,76.64,76.43,76.56,64000.0,62.7189,62.7762,62.6042,62.7107,64000.0
2013-10-16 10:30:00,76.56,76.7,76.51,76.7,26900.0,62.7107,62.8254,62.6698,62.8254,26900.0
2013-10-16 11:00:00,76.71,76.81,76.61,76.64,355200.0,62.8336,62.9155,62.7517,62.7762,355200.0
2013-10-16 11:30:00,76.63,76.76,76.63,76.71,47200.0,62.7681,62.8745,62.7681,62.8336,47200.0
2013-10-16 12:00:00,76.71,76.8,76.67,76.67,53000.0,62.8336,62.9073,62.8008,62.8008,53000.0
2013-10-16 12:30:00,76.64,76.71,76.59,76.63,35700.0,62.7762,62.8336,62.7353,62.7681,35700.0
2013-10-16 13:00:00,76.65,76.71,76.59,76.71,19100.0,62.7844,62.8336,62.7353,62.8336,19100.0
2013-10-16 13:30:00,76.71,76.75,76.63,76.63,23600.0,62.8336,62.8663,62.7681,62.7681,23600.0
2013-10-16 14:00:00,76.63,76.63,76.52,76.52,16100.0,62.7681,62.7681,62.678,62.678,16100.0
2013-10-16 14:30:00,76.52,76.6,76.51,76.56,23200.0,62.678,62.7435,62.6698,62.7107,23200.0
2013-10-16 15:00:00,76.55,76.64,76.5,76.59,19500.0,62.7025,62.7762,62.6616,62.7353,19500.0
2013-10-16 15:30:00,76.58,76.78,76.56,76.76,65800.0,62.7271,62.8909,62.7107,62.8745,65800.0
2013-10-17 09:30:00,76.48,76.61,76.41,76.53,67200.0,62.6452,62.7517,62.5879,62.6861,67200.0
2013-10-17 10:00:00,76.56,76.72,76.53,76.72,24900.0,62.7107,62.8418,62.6861,62.8418,24900.0
2013-10-17 10:30:00,76.7,76.76,76.65,76.67,358000.0,62.8254,62.8745,62.7844,62.8008,358000.0
2013-10-17 11:00:00,76.69,76.8,76.69,76.77,44000.0,62.8172,62.9073,62.8172,62.8827,44000.0
2013-10-17 11:30:00,76.79,76.91,76.78,76.87,66800.0,62.8991,62.9974,62.8909,62.9646,66800.0
2013-10-17 12:00:00,76.88,76.96,76.85,76.94,50400.0,62.9728,63.0384,62.9483,63.022,50400.0
2013-10-17 12:30:00,76.94,77.0,76.91,76.99,45400.0,63.022,63.0711,62.9974,63.0629,45400.0
2013-10-17 13:00:00,77.0,77.0,76.88,76.89,35500.0,63.0711,63.0711,62.9728,62.981,35500.0
2013-10-17 13:30:00,76.88,76.93,76.88,76.88,12600.0,62.9728,63.0138,62.9728,62.9728,12600.0
2013-10-17 14:00:00,76.87,76.91,76.85,76.88,29400.0,62.9646,62.9974,62.9483,62.9728,29400.0
2013-10-17 14:30:00,76.88,76.95,76.88,76.94,39200.0,62.9728,63.0302,62.9728,63.022,39200.0
2013-10-17 15:00:00,76.95,77.07,76.92,77.03,36400.0,63.0302,63.1285,63.0056,63.0957,36400.0
2013-10-17 15:30:00,77.03,77.17,77.02,77.13,149900.0,63.0957,63.2104,63.0875,63.1776,149900.0
2013-10-18 09:30:00,77.59,77.59,77.32,77.55,64300.0,63.5544,63.5544,63.3332,63.5216,64300.0
2013-10-18 10:00:00,77.57,77.59,77.42,77.43,203000.0,63.538,63.5544,63.4151,63.4233,203000.0
2013-10-18 10:30:00,77.43,77.5,77.36,77.45,97600.0,63.4233,63.4807,63.366,63.4397,97600.0
2013-10-18 11:00:00,77.46,77.53,77.42,77.51,138200.0,63.4479,63.5052,63.4151,63.4889,138200.0
2013-10-18 11:30:00,77.5,77.56,77.47,77.47,168200.0,63.4807,63.5298,63.4561,63.4561,168200.0
2013-10-18 12:00:00,77.47,77.57,77.45,77.54,124600.0,63.4561,63.538,63.4397,63.5134,124600.0
2013-10-18 12:30:00,77.55,77.62,77.55,77.58,103900.0,63.5216,63.579,63.5216,63.5462,103900.0
2013-10-18 13:00:00,77.58,77.69,77.58,77.68,80000.0,63.5462,63.6363,63.5462,63.6281,80000.0
2013-10-18 13:30:00,77.67,77.78,77.64,77.77,91700.0,63.6199,63.71,63.5954,63.7018,91700.0
2013-10-18 14:00:00,77.77,77.78,77.67,77.73,88200.0,63.7018,63.71,63.6199,63.6691,88200.0
2013-10-18 14:30:00,77.73,77.78,77.7,77.72,115000.0,63.6691,63.71,63.6445,63.6609,115000.0
2013-10-18 15:00:00,77.72,77.72,77.63,77.67,134900.0,63.6609,63.6609,63.5872,63.6199,134900.0
2013-10-18 15:30:00,77.68,77.74,77.6,77.73,668300.0,63.6281,63.6773,63.5626,63.6691,668300.0
2013-10-21 09:30:00,77.77,77.88,77.69,77.87,64700.0,63.7018,63.7919,63.6363,63.7837,64700.0
2013-10-21 10:00:00,77.87,77.94,77.76,77.76,21300.0,63.7837,63.8411,63.6936,63.6936,21300.0
2013-10-21 10:30:00,77.76,77.79,77.67,77.71,55500.0,63.6936,63.7182,63.6199,63.6527,55500.0
2013-10-21 11:00:00,77.72,77.76,77.69,77.73,35300.0,63.6609,63.6936,63.6363,63.6691,35300.0
2013-10-21 11:30:00,77.75,77.78,77.69,77.77,18600.0,63.6855,63.71,63.6363,63.7018,18600.0
2013-10-21 12:00:00,77.76,77.77,77.73,77.76,13100.0,63.6936,63.7018,63.6691,63.6936,13100.0
2013-10-21 12:30:00,77.76,77.78,77.75,77.78,17500.0,63.6936,63.71,63.6855,63.71,17500.0
2013-10-21 13:00:00,77.81,77.83,77.77,77.77,11100.0,63.7346,63.751,63.7018,63.7018,11100.0
2013-10-21 13:30:00,77.78,77.8,77.76,77.8,34000.0,63.71,63.7264,63.6936,63.7264,34000.0
2013-10-21 14:00:00,77.77,77.77,77.61,77.65,29900.0,63.7018,63.7018,63.5708,63.6035,29900.0
2013-10-21 14:30:00,77.64,77.69,77.63,77.63,38900.0,63.5954,63.6363,63.5872,63.5872,38900.0
2013-10-21 15:00:00,77.64,77.75,77.64,77.7,32700.0,63.5954,63.6855,63.5954,63.6445,32700.0
2013-10-21 15:30:00,77.71,77.75,77.66,77.74,62900.0,63.6527,63.6855,63.6117,63.6773,62900.0
2013-10-22 09:30:00,78.0,78.15,77.91,78.1,125300.0,63.8902,64.0131,63.8165,63.9721,125300.0
2013-10-22 10:00:00,78.13,78.37,78.12,78.28,41000.0,63.9967,64.1933,63.9885,64.1196,41000.0
2013-10-22 10:30:00,78.28,78.29,77.85,77.98,64400.0,64.1196,64.1278,63.7674,63.8738,64400.0
2013-10-22 11:00:00,78.04,78.09,77.91,77.97,28100.0,63.923,63.9639,63.8165,63.8657,28100.0
2013-10-22 11:30:00,77.96,78.12,77.9,78.12,29100.0,63.8575,63.9885,63.8083,63.9885,29100.0
2013-10-22 12:00:00,78.14,78.14,78.0,78.04,19000.0,64.0049,64.0049,63.8902,63.923,19000.0
2013-10-22 12:30:00,78.02,78.05,77.96,78.02,28900.0,63.9066,63.9312,63.8575,63.9066,28900.0
2013-10-22 13:00:00,78.03,78.09,78.01,78.05,16900.0,63.9148,63.9639,63.8984,63.9312,16900.0
2013-10-22 13:30:00,78.04,78.16,78.02,78.13,39200.0,63.923,64.0213,63.9066,63.9967,39200.0
2013-10-22 14:00:00,78.14,78.2,78.03,78.07,64500.0,64.0049,64.0541,63.9148,63.9476,64500.0
2013-10-22 14:30:00,78.08,78.25,78.06,78.19,72000.0,63.9558,64.095,63.9394,64.0459,72000.0
2013-10-22 15:00:00,78.18,78.33,78.18,78.27,78000.0,64.0377,64.1605,64.0377,64.1114,78000.0
2013-10-22 15:30:00,78.26,78.27,78.12,78.16,82100.0,64.1032,64.1114,63.9885,64.0213,82100.0
2013-10-23 09:30:00,77.98,77.98,77.64,77.65,55100.0,63.8738,63.8738,63.5954,63.6035,55100.0
2013-10-23 10:00:00,77.65,77.87,77.6,77.67,58000.0,63.6035,63.7837,63.5626,63.6199,58000.0
2013-10-23 10:30:00,77.67,77.81,77.57,77.67,62200.0,63.6199,63.7346,63.538,63.6199,62200.0
2013-10-23 11:00:00,77.68,77.86,77.66,77.74,89000.0,63.6281,63.7756,63.6117,63.6773,89000.0
2013-10-23 11:30:00,77.74,77.84,77.74,77.79,57500.0,63.6773,63.7592,63.6773,63.7182,57500.0
2013-10-23 12:00:00,77.79,77.8,77.66,77.66,64700.0,63.7182,63.7264,63.6117,63.6117,64700.0
2013-10-23 12:30:00,77.66,77.8,77.63,77.78,74700.0,63.6117,63.7264,63.5872,63.71,74700.0
2013-10-23 13:00:00,77.79,77.84,77.76,77.82,79300.0,63.7182,63.7592,63.6936,63.7428,79300.0
2013-10-23 13:30:00,77.82,77.83,77.72,77.77,58500.0,63.7428,63.751,63.6609,63.7018,58500.0
2013-10-23 14:00:00,77.78,77.8,77.75,77.79,86500.0,63.71,63.7264,63.6855,63.7182,86500.0
2013-10-23 14:30:00,77.79,77.92,77.78,77.88,99000.0,63.7182,63.8247,63.71,63.7919,99000.0
2013-10-23 15:00:00,77.88,77.92,77.76,77.77,76400.0,63.7919,63.8247,63.6936,63.7018,76400.0
2013-10-23 15:30:00,77.77,77.86,77.77,77.83,70900.0,63.7018,63.7756,63.7018,63.751,70900.0
2013-10-24 09:30:00,77.97,78.03,77.84,77.95,57600.0,63.8657,63.9148,63.7592,63.8493,57600.0
2013-10-24 10:00:00,77.98,78.08,77.9,77.95,29400.0,63.8738,63.9558,63.8083,63.8493,29400.0
2013-10-24 10:30:00,77.95,78.04,77.92,78.01,25900.0,63.8493,63.923,63.8247,63.8984,25900.0
2013-10-24 11:00:00,78.03,78.13,78.02,78.13,30000.0,63.9148,63.9967,63.9066,63.9967,30000.0
2013-10-24 11:30:00,78.12,78.13,78.07,78.09,11900.0,63.9885,63.9967,63.9476,63.9639,11900.0
2013-10-24 12:00:00,78.1,78.13,78.07,78.1,10300.0,63.9721,63.9967,63.9476,63.9721,10300.0
2013-10-24 12:30:00,78.1,78.17,78.02,78.17,25100.0,63.9721,64.0295,63.9066,64.0295,25100.0
2013-10-24 13:00:00,78.17,78.17,78.09,78.14,17700.0,64.0295,64.0295,63.9639,64.0049,17700.0
2013-10-24 13:30:00,78.13,78.15,78.11,78.12,16100.0,63.9967,64.0131,63.9803,63.9885,16100.0
2013-10-24 14:00:00,78.1,78.16,78.09,78.16,33500.0,63.9721,64.0213,63.9639,64.0213,33500.0
2013-10-24 14:30:00,78.14,78.23,78.13,78.23,15300.0,64.0049,64.0786,63.9967,64.0786,15300.0
2013-10-24 15:00:00,78.24,78.24,78.15,78.17,20200.0,64.0868,64.0868,64.0131,64.0295,20200.0
2013-10-24 15:30:00,78.17,78.17,78.06,78.11,75400.0,64.0295,64.0295,63.9394,63.9803,75400.0
2013-10-25 09:30:00,78.3,78.42,78.3,78.42,32300.0,64.136,64.2343,64.136,64.2343,32300.0
2013-10-25 10:00:00,78.44,78.49,78.27,78.29,23900.0,64.2506,64.2916,64.1114,64.1278,23900.0
2013-10-25 10:30:00,78.27,78.34,78.25,78.31,7700.0,64.1114,64.1687,64.095,64.1442,7700.0
2013-10-25 11:00:00,78.3,78.33,78.22,78.28,16100.0,64.136,64.1605,64.0704,64.1196,16100.0
2013-10-25 11:30:00,78.31,78.37,78.23,78.24,22600.0,64.1442,64.1933,64.0786,64.0868,22600.0
2013-10-25 12:00:00,78.25,78.26,78.18,78.26,4600.0,64.095,64.1032,64.0377,64.1032,4600.0
2013-10-25 12:30:00,78.24,78.28,78.24,78.28,11800.0,64.0868,64.1196,64.0868,64.1196,11800.0
2013-10-25 13:00:00,78.3,78.34,78.26,78.28,14500.0,64.136,64.1687,64.1032,64.1196,14500.0
2013-10-25 13:30:00,78.27,78.3,78.26,78.29,6900.0,64.1114,64.136,64.1032,64.1278,6900.0
2013-10-25 14:00:00,78.29,78.37,78.28,78.34,13300.0,64.1278,64.1933,64.1196,64.1687,13300.0
2013-10-25 14:30:00,78.33,78.35,78.31,78.34,28100.0,64.1605,64.1769,64.1442,64.1687,28100.0
2013-10-25 15:00:00,78.33,78.33,78.28,78.29,15000.0,64.1605,64.1605,64.1196,64.1278,15000.0
2013-10-25 15:30:00,78.29,78.46,78.29,78.45,65800.0,64.1278,64.267,64.1278,64.2588,65800.0
2013-10-28 09:30:00,78.44,78.53,78.41,78.48,28200.0,64.2506,64.3244,64.2261,64.2834,28200.0
2013-10-28 10:00:00,78.46,78.64,78.44,78.6,14900.0,64.267,64.4145,64.2506,64.3817,14900.0
2013-10-28 10:30:00,78.57,78.6,78.48,78.48,10700.0,64.3571,64.3817,64.2834,64.2834,10700.0
2013-10-28 11:00:00,78.48,78.55,78.46,78.55,6000.0,64.2834,64.3407,64.267,64.3407,6000.0
2013-10-28 11:30:00,78.56,78.62,78.54,78.6,12600.0,64.3489,64.3981,64.3325,64.3817,12600.0
2013-10-28 12:00:00,78.62,78.68,78.61,78.66,11800.0,64.3981,64.4472,64.3899,64.4308,11800.0
2013-10-28 12:30:00,78.67,78.74,78.64,78.72,35500.0,64.439,64.4964,64.4145,64.48,35500.0
2013-10-28 13:00:00,78.73,78.74,78.7,78.7,26000.0,64.4882,64.4964,64.4636,64.4636,26000.0
2013-10-28 13:30:00,78.71,78.73,78.69,78.7,10600.0,64.4718,64.4882,64.4554,64.4636,10600.0
2013-10-28 14:00:00,78.72,78.78,78.69,78.78,15400.0,64.48,64.5291,64.4554,64.5291,15400.0
2013-10-28 14:30:00,78.77,78.79,78.76,78.77,9700.0,64.5209,64.5373,64.5127,64.5209,9700.0
2013-10-28 15:00:00,78.78,78.78,78.66,78.67,20700.0,64.5291,64.5291,64.4308,64.439,20700.0
2013-10-28 15:30:00,78.66,78.69,78.54,78.68,100600.0,64.4308,64.4554,64.3325,64.4472,100600.0
2013-10-29 09:30:00,78.95,78.97,78.82,78.84,56900.0,64.6684,64.6848,64.5619,64.5783,56900.0
2013-10-29 10:00:00,78.83,78.89,78.73,78.87,21700.0,64.5701,64.6192,64.4882,64.6029,21700.0
2013-10-29 10:30:00,78.9,78.95,78.81,78.82,14000.0,64.6274,64.6684,64.5537,64.5619,14000.0
2013-10-29 11:00:00,78.82,78.98,78.82,78.93,16600.0,64.5619,64.693,64.5619,64.652,16600.0
2013-10-29 11:30:00,78.92,78.95,78.88,78.92,10500.0,64.6438,64.6684,64.611,64.6438,10500.0
2013-10-29 12:00:00,78.94,79.05,78.94,79.04,17700.0,64.6602,64.7503,64.6602,64.7421,17700.0
2013-10-29 12:30:00,79.05,79.07,79.01,79.04,18400.0,64.7503,64.7667,64.7175,64.7421,18400.0
2013-10-29 13:00:00,79.06,79.11,79.01,79.02,15300.0,64.7585,64.7994,64.7175,64.7257,15300.0
2013-10-29 13:30:00,79.01,79.05,78.99,79.01,8000.0,64.7175,64.7503,64.7011,64.7175,8000.0
2013-10-29 14:00:00,79.02,79.06,79.01,79.03,10600.0,64.7257,64.7585,64.7175,64.7339,10600.0
2013-10-29 14:30:00,79.04,79.06,79.02,79.04,38700.0,64.7421,64.7585,64.7257,64.7421,38700.0
2013-10-29 15:00:00,79.02,79.03,78.94,78.97,15100.0,64.7257,64.7339,64.6602,64.6848,15100.0
2013-10-29 15:30:00,78.94,79.11,78.92,79.11,109600.0,64.6602,64.7994,64.6438,64.7994,109600.0
2013-10-30 09:30:00,79.31,79.31,79.13,79.18,66100.0,64.9633,64.9633,64.8158,64.8568,66100.0
2013-10-30 10:00:00,79.16,79.2,79.05,79.11,30600.0,64.8404,64.8732,64.7503,64.7994,30600.0
2013-10-30 10:30:00,79.12,79.21,79.07,79.17,15600.0,64.8076,64.8813,64.7667,64.8486,15600.0
2013-10-30 11:00:00,79.21,79.21,79.01,79.01,26700.0,64.8813,64.8813,64.7175,64.7175,26700.0
2013-10-30 11:30:00,79.0,79.01,78.95,78.96,10800.0,64.7093,64.7175,64.6684,64.6766,10800.0
2013-10-30 12:00:00,78.97,79.04,78.97,79.0,5800.0,64.6848,64.7421,64.6848,64.7093,5800.0
2013-10-30 12:30:00,79.03,79.11,79.03,79.09,7500.0,64.7339,64.7994,64.7339,64.7831,7500.0
2013-10-30 13:00:00,79.1,79.1,78.98,78.98,24200.0,64.7912,64.7912,64.693,64.693,24200.0
2013-10-30 13:30:00,78.97,79.0,78.92,78.94,38700.0,64.6848,64.7093,64.6438,64.6602,38700.0
2013-10-30 14:00:00,79.09,79.14,78.57,78.67,124600.0,64.7831,64.824,64.3571,64.439,124600.0
2013-10-30 14:30:00,78.67,78.85,78.67,78.84,56600.0,64.439,64.5865,64.439,64.5783,56600.0
2013-10-30 15:00:00,78.81,78.96,78.76,78.86,101100.0,64.5537,64.6766,64.5127,64.5947,101100.0
2013-10-30 15:30:00,78.89,78.94,78.78,78.81,135900.0,64.6192,64.6602,64.5291,64.5537,135900.0
2013-10-31 09:30:00,78.7,78.95,78.63,78.69,79300.0,64.4636,64.6684,64.4063,64.4554,79300.0
2013-10-31 10:00:00,78.61,78.65,78.52,78.63,31600.0,64.3899,64.4226,64.3162,64.4063,31600.0
2013-10-31 10:30:00,78.61,78.73,78.52,78.68,122400.0,64.3899,64.4882,64.3162,64.4472,122400.0
2013-10-31 11:00:00,78.69,78.84,78.66,78.82,52800.0,64.4554,64.5783,64.4308,64.5619,52800.0
2013-10-31 11:30:00,78.82,78.89,78.77,78.77,46800.0,64.5619,64.6192,64.5209,64.5209,46800.0
2013-10-31 12:00:00,78.8,79.02,78.76,78.84,859000.0,64.5455,64.7257,64.5127,64.5783,859000.0
2013-10-31 12:30:00,78.83,78.95,78.83,78.86,53400.0,64.5701,64.6684,64.5701,64.5947,53400.0
2013-10-31 13:00:00,78.84,78.88,78.83,78.88,13600.0,64.5783,64.611,64.5701,64.611,13600.0
2013-10-31 13:30:00,78.91,78.91,78.73,78.87,345900.0,64.6356,64.6356,64.4882,64.6029,345900.0
2013-10-31 14:00:00,78.87,79.04,78.83,79.0,62600.0,64.6029,64.7421,64.5701,64.7093,62600.0
2013-10-31 14:30:00,79.0,79.04,78.88,78.88,65800.0,64.7093,64.7421,64.611,64.611,65800.0
2013-10-31 15:00:00,78.88,78.89,78.76,78.77,84300.0,64.611,64.6192,64.5127,64.5209,84300.0
2013-10-31 15:30:00,78.75,78.83,78.51,78.52,513200.0,64.5046,64.5701,64.308,64.3162,513200.0
2013-11-01 09:30:00,78.6,78.8,78.6,78.75,47500.0,64.3817,64.5455,64.3817,64.5046,47500.0
2013-11-01 10:00:00,78.75,78.88,78.55,78.61,71300.0,64.5046,64.611,64.3407,64.3899,71300.0
2013-11-01 10:30:00,78.62,78.72,78.58,78.71,29600.0,64.3981,64.48,64.3653,64.4718,29600.0
2013-11-01 11:00:00,78.7,78.7,78.38,78.48,33300.0,64.4636,64.4636,64.2015,64.2834,33300.0
2013-11-01 11:30:00,78.47,78.51,78.33,78.34,29100.0,64.2752,64.308,64.1605,64.1687,29100.0
2013-11-01 12:00:00,78.34,78.45,78.33,78.45,32400.0,64.1687,64.2588,64.1605,64.2588,32400.0
2013-11-01 12:30:00,78.47,78.49,78.44,78.45,24900.0,64.2752,64.2916,64.2506,64.2588,24900.0
2013-11-01 13:00:00,78.43,78.44,78.35,78.43,12300.0,64.2424,64.2506,64.1769,64.2424,12300.0
2013-11-01 13:30:00,78.44,78.6,78.4,78.58,14900.0,64.2506,64.3817,64.2179,64.3653,14900.0
2013-11-01 14:00:00,78.6,78.62,78.57,78.58,9600.0,64.3817,64.3981,64.3571,64.3653,9600.0
2013-11-01 14:30:00,78.57,78.61,78.53,78.56,26700.0,64.3571,64.3899,64.3244,64.3489,26700.0
2013-11-01 15:00:00,78.56,78.67,78.55,78.65,23900.0,64.3489,64.439,64.3407,64.4226,23900.0
2013-11-01 15:30:00,78.64,78.8,78.63,78.71,129900.0,64.4145,64.5455,64.4063,64.4718,129900.0
2013-11-04 09:30:00,78.88,78.97,78.77,78.82,242100.0,64.611,64.6848,64.5209,64.5619,242100.0
2013-11-04 10:00:00,78.83,78.83,78.72,78.81,233300.0,64.5701,64.5701,64.48,64.5537,233300.0
2013-11-04 10:30:00,78.83,78.83,78.68,78.68,15700.0,64.5701,64.5701,64.4472,64.4472,15700.0
2013-11-04 11:00:00,78.64,78.69,78.63,78.68,12900.0,64.4145,64.4554,64.4063,64.4472,12900.0
2013-11-04 11:30:00,78.67,78.73,78.64,78.7,6500.0,64.439,64.4882,64.4145,64.4636,6500.0
2013-11-04 12:00:00,78.7,78.72,78.68,78.7,25200.0,64.4636,64.48,64.4472,64.4636,25200.0
2013-11-04 12:30:00,78.7,78.73,78.69,78.69,7700.0,64.4636,64.4882,64.4554,64.4554,7700.0
2013-11-04 13:00:00,78.68,78.74,78.67,78.74,11100.0,64.4472,64.4964,64.439,64.4964,11100.0
2013-11-04 13:30:00,78.76,78.78,78.73,78.78,6100.0,64.5127,64.5291,64.4882,64.5291,6100.0
2013-11-04 14:00:00,78.77,78.82,78.77,78.81,6000.0,64.5209,64.5619,64.5209,64.5537,6000.0
2013-11-04 14:30:00,78.82,78.86,78.8,78.81,5100.0,64.5619,64.5947,64.5455,64.5537,5100.0
2013-11-04 15:00:00,78.82,78.82,78.75,78.82,8400.0,64.5619,64.5619,64.5046,64.5619,8400.0
2013-11-04 15:30:00,78.81,78.94,78.79,78.92,42800.0,64.5537,64.6602,64.5373,64.6438,42800.0
2013-11-05 09:30:00,78.63,78.7,78.49,78.52,91100.0,64.4063,64.4636,64.2916,64.3162,91100.0
2013-11-05 10:00:00,78.5,78.58,78.46,78.55,106900.0,64.2998,64.3653,64.267,64.3407,106900.0
2013-11-05 10:30:00,78.56,78.77,78.56,78.74,9500.0,64.3489,64.5209,64.3489,64.4964,9500.0
2013-11-05 11:00:00,78.74,78.79,78.71,78.73,9900.0,64.4964,64.5373,64.4718,64.4882,9900.0
2013-11-05 11:30:00,78.71,78.8,78.71,78.78,57900.0,64.4718,64.5455,64.4718,64.5291,57900.0
2013-11-05 12:00:00,78.79,78.87,78.75,78.86,21700.0,64.5373,64.6029,64.5046,64.5947,21700.0
2013-11-05 12:30:00,78.86,78.87,78.8,78.83,12400.0,64.5947,64.6029,64.5455,64.5701,12400.0
2013-11-05 13:00:00,78.84,78.89,78.82,78.85,82400.0,64.5783,64.6192,64.5619,64.5865,82400.0
2013-11-05 13:30:00,78.86,78.88,78.75,78.76,26400.0,64.5947,64.611,64.5046,64.5127,26400.0
2013-11-05 14:00:00,78.76,78.83,78.76,78.83,15400.0,64.5127,64.5701,64.5127,64.5701,15400.0
2013-11-05 14:30:00,78.86,78.87,78.83,78.83,16900.0,64.5947,64.6029,64.5701,64.5701,16900.0
2013-11-05 15:00:00,78.85,78.89,78.76,78.78,95000.0,64.5865,64.6192,64.5127,64.5291,95000.0
2013-11-05 15:30:00,78.77,78.82,78.68,78.7,51500.0,64.5209,64.5619,64.4472,64.4636,51500.0
2013-11-06 09:30:00,79.04,79.26,78.99,79.22,45000.0,64.7421,64.9223,64.7011,64.8895,45000.0
2013-11-06 10:00:00,79.22,79.28,79.11,79.11,20800.0,64.8895,64.9387,64.7994,64.7994,20800.0
2013-11-06 10:30:00,79.09,79.12,78.99,79.04,14200.0,64.7831,64.8076,64.7011,64.7421,14200.0
2013-11-06 11:00:00,78.99,79.08,78.93,79.08,12000.0,64.7011,64.7749,64.652,64.7749,12000.0
2013-11-06 11:30:00,79.08,79.12,79.03,79.04,14100.0,64.7749,64.8076,64.7339,64.7421,14100.0
2013-11-06 12:00:00,79.04,79.12,79.03,79.12,17000.0,64.7421,64.8076,64.7339,64.8076,17000.0
2013-11-06 12:30:00,79.12,79.17,79.11,79.12,21600.0,64.8076,64.8486,64.7994,64.8076,21600.0
2013-11-06 13:00:00,79.1,79.19,79.09,79.18,22000.0,64.7912,64.865,64.7831,64.8568,22000.0
2013-11-06 13:30:00,79.19,79.21,79.16,79.16,10200.0,64.865,64.8813,64.8404,64.8404,10200.0
2013-11-06 14:00:00,79.17,79.19,79.11,79.14,19500.0,64.8486,64.865,64.7994,64.824,19500.0
2013-11-06 14:30:00,79.15,79.21,79.14,79.2,18700.0,64.8322,64.8813,64.824,64.8732,18700.0
2013-11-06 15:00:00,79.19,79.24,79.16,79.18,19600.0,64.865,64.9059,64.8404,64.8568,19600.0
2013-11-06 15:30:00,79.19,79.27,79.12,79.22,62400.0,64.865,64.9305,64.8076,64.8895,62400.0
2013-11-07 09:30:00,79.29,79.44,79.23,79.24,29700.0,64.9469,65.0697,64.8977,64.9059,29700.0
2013-11-07 10:00:00,79.23,79.28,78.94,79.07,29700.0,64.8977,64.9387,64.6602,64.7667,29700.0
2013-11-07 10:30:00,79.07,79.07,78.9,78.97,18500.0,64.7667,64.7667,64.6274,64.6848,18500.0
2013-11-07 11:00:00,78.95,79.01,78.69,78.78,68700.0,64.6684,64.7175,64.4554,64.5291,68700.0
2013-11-07 11:30:00,78.78,78.95,78.75,78.95,62600.0,64.5291,64.6684,64.5046,64.6684,62600.0
2013-11-07 12:00:00,78.96,79.04,78.95,78.97,15000.0,64.6766,64.7421,64.6684,64.6848,15000.0
2013-11-07 12:30:00,78.99,79.0,78.87,78.87,7900.0,64.7011,64.7093,64.6029,64.6029,7900.0
2013-11-07 13:00:00,78.89,78.9,78.69,78.69,18600.0,64.6192,64.6274,64.4554,64.4554,18600.0
2013-11-07 13:30:00,78.7,78.74,78.63,78.64,22400.0,64.4636,64.4964,64.4063,64.4145,22400.0
2013-11-07 14:00:00,78.63,78.63,78.45,78.49,31400.0,64.4063,64.4063,64.2588,64.2916,31400.0
2013-11-07 14:30:00,78.49,78.61,78.38,78.59,33800.0,64.2916,64.3899,64.2015,64.3735,33800.0
2013-11-07 15:00:00,78.57,78.59,78.33,78.33,35100.0,64.3571,64.3735,64.1605,64.1605,35100.0
2013-11-07 15:30:00,78.33,78.42,78.26,78.32,88600.0,64.1605,64.2343,64.1032,64.1523,88600.0
2013-11-08 09:30:00,78.22,78.58,78.22,78.37,93400.0,64.0704,64.3653,64.0704,64.1933,93400.0
2013-11-08 10:00:00,78.41,78.83,78.39,78.78,73500.0,64.2261,64.5701,64.2097,64.5291,73500.0
2013-11-08 10:30:00,78.83,78.93,78.79,78.91,29500.0,64.5701,64.652,64.5373,64.6356,29500.0
2013-11-08 11:00:00,78.93,78.94,78.8,78.85,44900.0,64.652,64.6602,64.5455,64.5865,44900.0
2013-11-08 11:30:00,78.85,78.94,78.82,78.91,12500.0,64.5865,64.6602,64.5619,64.6356,12500.0
2013-11-08 12:00:00,78.9,79.02,78.9,79.02,16900.0,64.6274,64.7257,64.6274,64.7257,16900.0
2013-11-08 12:30:00,79.01,79.01,78.96,78.98,13300.0,64.7175,64.7175,64.6766,64.693,13300.0
2013-11-08 13:00:00,78.99,79.07,78.93,79.06,13200.0,64.7011,64.7667,64.652,64.7585,13200.0
2013-11-08 13:30:00,79.06,79.12,79.01,79.03,27900.0,64.7585,64.8076,64.7175,64.7339,27900.0
2013-11-08 14:00:00,79.04,79.1,79.02,79.09,57700.0,64.7421,64.7912,64.7257,64.7831,57700.0
2013-11-08 14:30:00,79.09,79.11,79.03,79.09,64600.0,64.7831,64.7994,64.7339,64.7831,64600.0
2013-11-08 15:00:00,79.08,79.13,78.97,79.07,81600.0,64.7749,64.8158,64.6848,64.7667,81600.0
2013-11-08 15:30:00,79.08,79.34,79.05,79.32,141200.0,64.7749,64.9878,64.7503,64.9714,141200.0
2013-11-11 09:30:00,79.16,79.41,79.16,79.36,23400.0,64.8404,65.0452,64.8404,65.0042,23400.0
2013-11-11 10:00:00,79.41,79.41,79.32,79.32,20200.0,65.0452,65.0452,64.9714,64.9714,20200.0
2013-11-11 10:30:00,79.35,79.38,79.28,79.36,3900.0,64.996,65.0206,64.9387,65.0042,3900.0
2013-11-11 11:00:00,79.37,79.37,79.26,79.32,11600.0,65.0124,65.0124,64.9223,64.9714,11600.0
2013-11-11 11:30:00,79.31,79.35,79.29,79.34,8000.0,64.9633,64.996,64.9469,64.9878,8000.0
2013-11-11 12:00:00,79.33,79.33,79.3,79.31,6600.0,64.9796,64.9796,64.9551,64.9633,6600.0
2013-11-11 12:30:00,79.32,79.32,79.28,79.32,27800.0,64.9714,64.9714,64.9387,64.9714,27800.0
2013-11-11 13:00:00,79.32,79.36,79.3,79.32,15800.0,64.9714,65.0042,64.9551,64.9714,15800.0
2013-11-11 13:30:00,79.35,79.35,79.32,79.33,21200.0,64.996,64.996,64.9714,64.9796,21200.0
2013-11-11 14:00:00,79.31,79.34,79.31,79.32,14500.0,64.9633,64.9878,64.9633,64.9714,14500.0
2013-11-11 14:30:00,79.33,79.35,79.32,79.34,32900.0,64.9796,64.996,64.9714,64.9878,32900.0
2013-11-11 15:00:00,79.33,79.36,79.33,79.34,22500.0,64.9796,65.0042,64.9796,64.9878,22500.0
2013-11-11 15:30:00,79.35,79.36,79.3,79.33,31100.0,64.996,65.0042,64.9551,64.9796,31100.0
2013-11-12 09:30:00,79.21,79.31,79.06,79.3,17500.0,64.8813,64.9633,64.7585,64.9551,17500.0
2013-11-12 10:00:00,79.31,79.4,79.2,79.36,25000.0,64.9633,65.037,64.8732,65.0042,25000.0
2013-11-12 10:30:00,79.36,79.37,79.21,79.21,20000.0,65.0042,65.0124,64.8813,64.8813,20000.0
2013-11-12 11:00:00,79.21,79.26,79.18,79.24,19500.0,64.8813,64.9223,64.8568,64.9059,19500.0
2013-11-12 11:30:00,79.25,79.3,79.08,79.15,31600.0,64.9141,64.9551,64.7749,64.8322,31600.0
2013-11-12 12:00:00,79.16,79.17,79.04,79.1,9100.0,64.8404,64.8486,64.7421,64.7912,9100.0
2013-11-12 12:30:00,79.1,79.15,79.04,79.12,12500.0,64.7912,64.8322,64.7421,64.8076,12500.0
2013-11-12 13:00:00,79.12,79.16,79.07,79.07,10300.0,64.8076,64.8404,64.7667,64.7667,10300.0
2013-11-12 13:30:00,79.09,79.09,78.95,79.03,34100.0,64.7831,64.7831,64.6684,64.7339,34100.0
2013-11-12 14:00:00,79.02,79.06,78.99,78.99,16200.0,64.7257,64.7585,64.7011,64.7011,16200.0
2013-11-12 14:30:00,78.99,79.18,78.99,79.18,33900.0,64.7011,64.8568,64.7011,64.8568,33900.0
2013-11-12 15:00:00,79.22,79.23,79.13,79.13,10100.0,64.8895,64.8977,64.8158,64.8158,10100.0
2013-11-12 15:30:00,79.13,79.22,79.09,79.18,51600.0,64.8158,64.8895,64.7831,64.8568,51600.0
2013-11-13 09:30:00,78.78,79.03,78.77,79.03,30800.0,64.5291,64.7339,64.5209,64.7339,30800.0
2013-11-13 10:00:00,79.08,79.08,78.92,79.06,11700.0,64.7749,64.7749,64.6438,64.7585,11700.0
2013-11-13 10:30:00,79.07,79.15,79.05,79.1,19900.0,64.7667,64.8322,64.7503,64.7912,19900.0
2013-11-13 11:00:00,79.09,79.11,79.03,79.07,7700.0,64.7831,64.7994,64.7339,64.7667,7700.0
2013-11-13 11:30:00,79.12,79.12,79.04,79.12,7800.0,64.8076,64.8076,64.7421,64.8076,7800.0
2013-11-13 12:00:00,79.13,79.27,79.08,79.27,14500.0,64.8158,64.9305,64.7749,64.9305,14500.0
2013-11-13 12:30:00,79.3,79.37,79.28,79.36,9300.0,64.9551,65.0124,64.9387,65.0042,9300.0
2013-11-13 13:00:00,79.37,79.45,79.28,79.45,261300.0,65.0124,65.0779,64.9387,65.0779,261300.0
2013-11-13 13:30:00,79.44,79.55,79.44,79.51,37100.0,65.0697,65.1598,65.0697,65.1271,37100.0
2013-11-13 14:00:00,79.49,79.53,79.46,79.5,18300.0,65.1107,65.1435,65.0861,65.1189,18300.0
2013-11-13 14:30:00,79.49,79.5,79.43,79.45,8500.0,65.1107,65.1189,65.0616,65.0779,8500.0
2013-11-13 15:00:00,79.45,79.57,79.45,79.54,16000.0,65.0779,65.1762,65.0779,65.1517,16000.0
2013-11-13 15:30:00,79.53,79.8,79.51,79.79,69300.0,65.1435,65.3646,65.1271,65.3564,69300.0
2013-11-14 09:30:00,79.6,79.88,79.6,79.8,44800.0,65.2008,65.4301,65.2008,65.3646,44800.0
2013-11-14 10:00:00,79.8,79.88,79.7,79.79,21200.0,65.3646,65.4301,65.2827,65.3564,21200.0
2013-11-14 10:30:00,79.8,80.02,79.79,79.96,16500.0,65.3646,65.5448,65.3564,65.4957,16500.0
2013-11-14 11:00:00,79.96,80.18,79.94,80.08,10900.0,65.4957,65.6759,65.4793,65.594,10900.0
2013-11-14 11:30:00,80.1,80.1,80.01,80.03,22100.0,65.6104,65.6104,65.5366,65.553,22100.0
2013-11-14 12:00:00,80.02,80.05,80.0,80.03,41200.0,65.5448,65.5694,65.5284,65.553,41200.0
2013-11-14 12:30:00,80.04,80.08,79.99,79.99,7800.0,65.5612,65.594,65.5202,65.5202,7800.0
2013-11-14 13:00:00,80.0,80.11,80.0,80.06,14900.0,65.5284,65.6185,65.5284,65.5776,14900.0
2013-11-14 13:30:00,80.06,80.07,80.03,80.07,13600.0,65.5776,65.5858,65.553,65.5858,13600.0
2013-11-14 14:00:00,80.06,80.14,80.03,80.13,8100.0,65.5776,65.6431,65.553,65.6349,8100.0
2013-11-14 14:30:00,80.13,80.14,80.07,80.08,15400.0,65.6349,65.6431,65.5858,65.594,15400.0
2013-11-14 15:00:00,80.08,80.18,80.06,80.12,44500.0,65.594,65.6759,65.5776,65.6267,44500.0
2013-11-14 15:30:00,80.12,80.18,80.09,80.13,65000.0,65.6267,65.6759,65.6022,65.6349,65000.0
2013-11-15 09:30:00,80.2,80.27,80.15,80.26,9800.0,65.6923,65.7496,65.6513,65.7414,9800.0
2013-11-15 10:00:00,80.28,80.33,80.22,80.29,24700.0,65.7578,65.7987,65.7086,65.766,24700.0
2013-11-15 10:30:00,80.3,80.33,80.24,80.29,98700.0,65.7742,65.7987,65.725,65.766,98700.0
2013-11-15 11:00:00,80.32,80.33,80.3,80.33,18800.0,65.7906,65.7987,65.7742,65.7987,18800.0
2013-11-15 11:30:00,80.32,80.33,80.19,80.22,75000.0,65.7906,65.7987,65.6841,65.7086,75000.0
2013-11-15 12:00:00,80.2,80.27,80.2,80.24,10400.0,65.6923,65.7496,65.6923,65.725,10400.0
2013-11-15 12:30:00,80.26,80.27,80.2,80.2,16900.0,65.7414,65.7496,65.6923,65.6923,16900.0
2013-11-15 13:00:00,80.21,80.31,80.19,80.29,36100.0,65.7005,65.7824,65.6841,65.766,36100.0
2013-11-15 13:30:00,80.29,80.33,80.28,80.28,8500.0,65.766,65.7987,65.7578,65.7578,8500.0
2013-11-15 14:00:00,80.3,80.34,80.3,80.33,6000.0,65.7742,65.8069,65.7742,65.7987,6000.0
2013-11-15 14:30:00,80.33,80.36,80.32,80.33,56900.0,65.7987,65.8233,65.7906,65.7987,56900.0
2013-11-15 15:00:00,80.32,80.45,80.32,80.43,17200.0,65.7906,65.897,65.7906,65.8807,17200.0
2013-11-15 15:30:00,80.44,80.47,80.38,80.47,50400.0,65.8888,65.9134,65.8397,65.9134,50400.0
2013-11-18 09:30:00,80.68,80.7,80.49,80.5,19000.0,66.0854,66.1018,65.9298,65.938,19000.0
2013-11-18 10:00:00,80.47,80.58,80.44,80.56,4700.0,65.9134,66.0035,65.8888,65.9871,4700.0
2013-11-18 10:30:00,80.54,80.63,80.54,80.62,8900.0,65.9708,66.0445,65.9708,66.0363,8900.0
2013-11-18 11:00:00,80.63,80.69,80.63,80.66,36000.0,66.0445,66.0936,66.0445,66.0691,36000.0
2013-11-18 11:30:00,80.67,80.67,80.55,80.57,14100.0,66.0772,66.0772,65.9789,65.9953,14100.0
2013-11-18 12:00:00,80.58,80.62,80.58,80.61,10100.0,66.0035,66.0363,66.0035,66.0281,10100.0
2013-11-18 12:30:00,80.63,80.63,80.54,80.56,11500.0,66.0445,66.0445,65.9708,65.9871,11500.0
2013-11-18 13:00:00,80.55,80.63,80.55,80.63,9100.0,65.9789,66.0445,65.9789,66.0445,9100.0
2013-11-18 13:30:00,80.63,80.63,80.58,80.6,5600.0,66.0445,66.0445,66.0035,66.0199,5600.0
2013-11-18 14:00:00,80.62,80.68,80.61,80.66,47200.0,66.0363,66.0854,66.0281,66.0691,47200.0
2013-11-18 14:30:00,80.66,80.66,80.46,80.47,27400.0,66.0691,66.0691,65.9052,65.9134,27400.0
2013-11-18 15:00:00,80.46,80.46,80.15,80.23,41600.0,65.9052,65.9052,65.6513,65.7168,41600.0
2013-11-18 15:30:00,80.19,80.31,80.12,80.31,72200.0,65.6841,65.7824,65.6267,65.7824,72200.0
2013-11-19 09:30:00,80.23,80.36,80.13,80.34,36100.0,65.7168,65.8233,65.6349,65.8069,36100.0
2013-11-19 10:00:00,80.36,80.47,80.33,80.38,10000.0,65.8233,65.9134,65.7987,65.8397,10000.0
2013-11-19 10:30:00,80.37,80.52,80.37,80.44,19900.0,65.8315,65.9544,65.8315,65.8888,19900.0
2013-11-19 11:00:00,80.43,80.44,80.27,80.31,11900.0,65.8807,65.8888,65.7496,65.7824,11900.0
2013-11-19 11:30:00,80.31,80.32,80.21,80.31,7900.0,65.7824,65.7906,65.7005,65.7824,7900.0
2013-11-19 12:00:00,80.28,80.45,80.28,80.44,13100.0,65.7578,65.897,65.7578,65.8888,13100.0
2013-11-19 12:30:00,80.44,80.44,80.31,80.31,11400.0,65.8888,65.8888,65.7824,65.7824,11400.0
2013-11-19 13:00:00,80.29,80.3,80.13,80.13,21700.0,65.766,65.7742,65.6349,65.6349,21700.0
2013-11-19 13:30:00,80.11,80.21,80.07,80.09,13700.0,65.6185,65.7005,65.5858,65.6022,13700.0
2013-11-19 14:00:00,80.11,80.22,80.08,80.12,27000.0,65.6185,65.7086,65.594,65.6267,27000.0
2013-11-19 14:30:00,80.14,80.33,80.14,80.24,26000.0,65.6431,65.7987,65.6431,65.725,26000.0
2013-11-19 15:00:00,80.25,80.38,80.25,80.33,26400.0,65.7332,65.8397,65.7332,65.7987,26400.0
2013-11-19 15:30:00,80.3,80.3,80.17,80.23,46200.0,65.7742,65.7742,65.6677,65.7168,46200.0
2013-11-20 09:30:00,80.38,80.43,80.23,80.32,34800.0,65.8397,65.8807,65.7168,65.7906,34800.0
2013-11-20 10:00:00,80.31,80.54,80.21,80.43,32000.0,65.7824,65.9708,65.7005,65.8807,32000.0
2013-11-20 10:30:00,80.42,80.44,80.23,80.38,56100.0,65.8725,65.8888,65.7168,65.8397,56100.0
2013-11-20 11:00:00,80.38,80.42,80.3,80.37,40700.0,65.8397,65.8725,65.7742,65.8315,40700.0
2013-11-20 11:30:00,80.37,80.4,80.32,80.35,21500.0,65.8315,65.8561,65.7906,65.8151,21500.0
2013-11-20 12:00:00,80.35,80.41,80.35,80.37,20400.0,65.8151,65.8643,65.8151,65.8315,20400.0
2013-11-20 12:30:00,80.35,80.36,80.28,80.29,19400.0,65.8151,65.8233,65.7578,65.766,19400.0
2013-11-20 13:00:00,80.28,80.31,80.23,80.25,20800.0,65.7578,65.7824,65.7168,65.7332,20800.0
2013-11-20 13:30:00,80.26,80.33,80.26,80.27,23800.0,65.7414,65.7987,65.7414,65.7496,23800.0
2013-11-20 14:00:00,80.27,80.3,79.93,80.12,126900.0,65.7496,65.7742,65.4711,65.6267,126900.0
2013-11-20 14:30:00,80.1,80.12,79.85,79.97,64800.0,65.6104,65.6267,65.4056,65.5039,64800.0
2013-11-20 15:00:00,79.95,79.96,79.71,79.88,57900.0,65.4875,65.4957,65.2909,65.4301,57900.0
2013-11-20 15:30:00,79.87,79.97,79.78,79.92,113800.0,65.422,65.5039,65.3482,65.4629,113800.0
2013-11-21 09:30:00,80.09,80.29,80.09,80.29,36700.0,65.6022,65.766,65.6022,65.766,36700.0
2013-11-21 10:00:00,80.28,80.3,80.19,80.24,33500.0,65.7578,65.7742,65.6841,65.725,33500.0
2013-11-21 10:30:00,80.27,80.38,80.27,80.31,23100.0,65.7496,65.8397,65.7496,65.7824,23100.0
2013-11-21 11:00:00,80.34,80.36,80.28,80.32,23700.0,65.8069,65.8233,65.7578,65.7906,23700.0
2013-11-21 11:30:00,80.36,80.37,80.28,80.34,19000.0,65.8233,65.8315,65.7578,65.8069,19000.0
2013-11-21 12:00:00,80.35,80.35,80.27,80.32,10100.0,65.8151,65.8151,65.7496,65.7906,10100.0
2013-11-21 12:30:00,80.32,80.33,80.23,80.23,3800.0,65.7906,65.7987,65.7168,65.7168,3800.0
2013-11-21 13:00:00,80.26,80.35,80.26,80.34,4900.0,65.7414,65.8151,65.7414,65.8069,4900.0
2013-11-21 13:30:00,80.34,80.45,80.34,80.41,17300.0,65.8069,65.897,65.8069,65.8643,17300.0
2013-11-21 14:00:00,80.44,80.46,80.39,80.44,23300.0,65.8888,65.9052,65.8479,65.8888,23300.0
2013-11-21 14:30:00,80.42,80.49,80.39,80.46,13300.0,65.8725,65.9298,65.8479,65.9052,13300.0
2013-11-21 15:00:00,80.47,80.53,80.45,80.51,19000.0,65.9134,65.9626,65.897,65.9462,19000.0
2013-11-21 15:30:00,80.51,80.52,80.41,80.47,66000.0,65.9462,65.9544,65.8643,65.9134,66000.0
2013-11-22 09:30:00,80.53,80.54,80.41,80.51,32500.0,65.9626,65.9708,65.8643,65.9462,32500.0
2013-11-22 10:00:00,80.52,80.65,80.45,80.58,75200.0,65.9544,66.0609,65.897,66.0035,75200.0
2013-11-22 10:30:00,80.59,80.62,80.56,80.6,74100.0,66.0117,66.0363,65.9871,66.0199,74100.0
2013-11-22 11:00:00,80.6,80.65,80.58,80.62,62100.0,66.0199,66.0609,66.0035,66.0363,62100.0
2013-11-22 11:30:00,80.63,80.74,80.6,80.74,93000.0,66.0445,66.1346,66.0199,66.1346,93000.0
2013-11-22 12:00:00,80.73,80.74,80.68,80.7,116800.0,66.1264,66.1346,66.0854,66.1018,116800.0
2013-11-22 12:30:00,80.7,80.72,80.69,80.71,55000.0,66.1018,66.1182,66.0936,66.11,55000.0
2013-11-22 13:00:00,80.71,80.74,80.7,80.7,64500.0,66.11,66.1346,66.1018,66.1018,64500.0
2013-11-22 13:30:00,80.7,80.7,80.65,80.65,52800.0,66.1018,66.1018,66.0609,66.0609,52800.0
2013-11-22 14:00:00,80.65,80.75,80.65,80.75,70300.0,66.0609,66.1428,66.0609,66.1428,70300.0
2013-11-22 14:30:00,80.76,80.77,80.73,80.75,52000.0,66.151,66.1592,66.1264,66.1428,52000.0
2013-11-22 15:00:00,80.76,80.8,80.75,80.76,77400.0,66.151,66.1837,66.1428,66.151,77400.0
2013-11-22 15:30:00,80.76,80.82,80.75,80.78,168700.0,66.151,66.2001,66.1428,66.1673,168700.0
2013-11-25 09:30:00,80.96,80.98,80.86,80.89,16000.0,66.3148,66.3312,66.2329,66.2574,16000.0
2013-11-25 10:00:00,80.87,80.91,80.84,80.87,20100.0,66.2411,66.2738,66.2165,66.2411,20100.0
2013-11-25 10:30:00,80.86,80.94,80.84,80.88,16800.0,66.2329,66.2984,66.2165,66.2493,16800.0
2013-11-25 11:00:00,80.88,80.91,80.88,80.9,143600.0,66.2493,66.2738,66.2493,66.2656,143600.0
2013-11-25 11:30:00,80.92,80.93,80.88,80.92,56100.0,66.282,66.2902,66.2493,66.282,56100.0
2013-11-25 12:00:00,80.91,80.93,80.88,80.92,75900.0,66.2738,66.2902,66.2493,66.282,75900.0
2013-11-25 12:30:00,80.91,80.92,80.87,80.88,70700.0,66.2738,66.282,66.2411,66.2493,70700.0
2013-11-25 13:00:00,80.88,80.89,80.85,80.87,66000.0,66.2493,66.2574,66.2247,66.2411,66000.0
2013-11-25 13:30:00,80.88,80.95,80.88,80.95,53800.0,66.2493,66.3066,66.2493,66.3066,53800.0
2013-11-25 14:00:00,80.95,80.99,80.93,80.94,56800.0,66.3066,66.3394,66.2902,66.2984,56800.0
2013-11-25 14:30:00,80.94,80.96,80.91,80.91,57300.0,66.2984,66.3148,66.2738,66.2738,57300.0
2013-11-25 15:00:00,80.91,80.91,80.72,80.74,102200.0,66.2738,66.2738,66.1182,66.1346,102200.0
2013-11-25 15:30:00,80.75,80.78,80.65,80.77,197800.0,66.1428,66.1673,66.0609,66.1592,197800.0
2013-11-26 09:30:00,80.79,80.87,80.77,80.79,27800.0,66.1755,66.2411,66.1592,66.1755,27800.0
2013-11-26 10:00:00,80.79,80.84,80.65,80.83,18800.0,66.1755,66.2165,66.0609,66.2083,18800.0
2013-11-26 10:30:00,80.82,80.84,80.76,80.8,17400.0,66.2001,66.2165,66.151,66.1837,17400.0
2013-11-26 11:00:00,80.81,80.86,80.79,80.79,22600.0,66.1919,66.2329,66.1755,66.1755,22600.0
2013-11-26 11:30:00,80.77,80.81,80.76,80.76,15200.0,66.1592,66.1919,66.151,66.151,15200.0
2013-11-26 12:00:00,80.75,80.93,80.75,80.9,45900.0,66.1428,66.2902,66.1428,66.2656,45900.0
2013-11-26 12:30:00,80.9,80.93,80.84,80.87,28800.0,66.2656,66.2902,66.2165,66.2411,28800.0
2013-11-26 13:00:00,80.86,80.89,80.84,80.87,17700.0,66.2329,66.2574,66.2165,66.2411,17700.0
2013-11-26 13:30:00,80.87,80.96,80.87,80.95,21000.0,66.2411,66.3148,66.2411,66.3066,21000.0
2013-11-26 14:00:00,80.96,80.96,80.88,80.93,35600.0,66.3148,66.3148,66.2493,66.2902,35600.0
2013-11-26 14:30:00,80.93,80.99,80.93,80.94,53600.0,66.2902,66.3394,66.2902,66.2984,53600.0
2013-11-26 15:00:00,80.93,81.0,80.91,80.96,36400.0,66.2902,66.3475,66.2738,66.3148,36400.0
2013-11-26 15:30:00,80.96,80.98,80.72,80.75,98600.0,66.3148,66.3312,66.1182,66.1428,98600.0
2013-11-27 09:30:00,80.83,81.02,80.83,80.96,18800.0,66.2083,66.3639,66.2083,66.3148,18800.0
2013-11-27 10:00:00,80.98,81.01,80.95,80.96,15100.0,66.3312,66.3557,66.3066,66.3148,15100.0
2013-11-27 10:30:00,80.97,81.01,80.94,80.95,7500.0,66.323,66.3557,66.2984,66.3066,7500.0
2013-11-27 11:00:00,80.95,81.01,80.95,80.99,6300.0,66.3066,66.3557,66.3066,66.3394,6300.0
2013-11-27 11:30:00,81.0,81.01,80.94,80.97,4400.0,66.3475,66.3557,66.2984,66.323,4400.0
2013-11-27 12:00:00,80.95,80.95,80.9,80.9,4100.0,66.3066,66.3066,66.2656,66.2656,4100.0
2013-11-27 12:30:00,80.92,80.93,80.8,80.8,5200.0,66.282,66.2902,66.1837,66.1837,5200.0
2013-11-27 13:00:00,80.8,80.8,80.75,80.79,7900.0,66.1837,66.1837,66.1428,66.1755,7900.0
2013-11-27 13:30:00,80.81,80.86,80.81,80.85,4400.0,66.1919,66.2329,66.1919,66.2247,4400.0
2013-11-27 14:00:00,80.85,80.88,80.83,80.88,9200.0,66.2247,66.2493,66.2083,66.2493,9200.0
2013-11-27 14:30:00,80.88,80.97,80.88,80.96,17800.0,66.2493,66.323,66.2493,66.3148,17800.0
2013-11-27 15:00:00,80.95,80.98,80.93,80.95,3900.0,66.3066,66.3312,66.2902,66.3066,3900.0
2013-11-27 15:30:00,80.97,81.0,80.92,80.95,66700.0,66.323,66.3475,66.282,66.3066,66700.0
2013-11-29 09:30:00,81.17,81.22,81.03,81.22,35600.0,66.4868,66.5277,66.3721,66.5277,35600.0
2013-11-29 10:00:00,81.22,81.31,81.19,81.29,38500.0,66.5277,66.6015,66.5032,66.5851,38500.0
2013-11-29 10:30:00,81.29,81.33,81.23,81.29,45100.0,66.5851,66.6179,66.5359,66.5851,45100.0
2013-11-29 11:00:00,81.28,81.33,81.24,81.26,45000.0,66.5769,66.6179,66.5441,66.5605,45000.0
2013-11-29 11:30:00,81.29,81.29,81.24,81.26,38200.0,66.5851,66.5851,66.5441,66.5605,38200.0
2013-11-29 12:00:00,81.25,81.27,81.22,81.26,37400.0,66.5523,66.5687,66.5277,66.5605,37400.0
2013-11-29 12:30:00,81.25,81.25,80.9,80.96,46900.0,66.5523,66.5523,66.2656,66.3148,46900.0
2013-12-02 09:30:00,81.09,81.11,80.92,80.92,16700.0,66.4213,66.4376,66.282,66.282,16700.0
2013-12-02 10:00:00,80.91,80.99,80.87,80.97,11300.0,66.2738,66.3394,66.2411,66.323,11300.0
2013-12-02 10:30:00,81.0,81.0,80.89,80.93,7800.0,66.3475,66.3475,66.2574,66.2902,7800.0
2013-12-02 11:00:00,80.94,80.98,80.93,80.94,151600.0,66.2984,66.3312,66.2902,66.2984,151600.0
2013-12-02 11:30:00,80.97,81.02,80.91,81.01,8800.0,66.323,66.3639,66.2738,66.3557,8800.0
2013-12-02 12:00:00,81.03,81.1,81.01,81.09,8000.0,66.3721,66.4295,66.3557,66.4213,8000.0
2013-12-02 12:30:00,81.08,81.09,81.07,81.08,15000.0,66.4131,66.4213,66.4049,66.4131,15000.0
2013-12-02 13:00:00,81.08,81.08,81.02,81.03,8400.0,66.4131,66.4131,66.3639,66.3721,8400.0
2013-12-02 13:30:00,81.01,81.02,80.95,80.98,7500.0,66.3557,66.3639,66.3066,66.3312,7500.0
2013-12-02 14:00:00,80.96,80.96,80.84,80.9,8000.0,66.3148,66.3148,66.2165,66.2656,8000.0
2013-12-02 14:30:00,80.89,80.92,80.81,80.92,10700.0,66.2574,66.282,66.1919,66.282,10700.0
2013-12-02 15:00:00,80.93,80.93,80.78,80.79,11200.0,66.2902,66.2902,66.1673,66.1755,11200.0
2013-12-02 15:30:00,80.77,80.77,80.58,80.71,76800.0,66.1592,66.1592,66.0035,66.11,76800.0
2013-12-03 09:30:00,80.47,80.65,80.47,80.63,22500.0,65.9134,66.0609,65.9134,66.0445,22500.0
2013-12-03 10:00:00,80.67,80.67,80.55,80.55,13200.0,66.0772,66.0772,65.9789,65.9789,13200.0
2013-12-03 10:30:00,80.58,80.66,80.58,80.63,23500.0,66.0035,66.0691,66.0035,66.0445,23500.0
2013-12-03 11:00:00,80.58,80.62,80.4,80.42,16800.0,66.0035,66.0363,65.8561,65.8725,16800.0
2013-12-03 11:30:00,80.38,80.4,80.27,80.39,54400.0,65.8397,65.8561,65.7496,65.8479,54400.0
2013-12-03 12:00:00,80.38,80.43,80.35,80.36,12100.0,65.8397,65.8807,65.8151,65.8233,12100.0
2013-12-03 12:30:00,80.39,80.43,80.37,80.41,6500.0,65.8479,65.8807,65.8315,65.8643,6500.0
2013-12-03 13:00:00,80.41,80.41,80.22,80.22,12200.0,65.8643,65.8643,65.7086,65.7086,12200.0
2013-12-03 13:30:00,80.25,80.28,80.22,80.25,7200.0,65.7332,65.7578,65.7086,65.7332,7200.0
2013-12-03 14:00:00,80.23,80.26,80.14,80.22,15600.0,65.7168,65.7414,65.6431,65.7086,15600.0
2013-12-03 14:30:00,80.27,80.4,80.24,80.4,7800.0,65.7496,65.8561,65.725,65.8561,7800.0
2013-12-03 15:00:00,80.38,80.38,80.27,80.29,12500.0,65.8397,65.8397,65.7496,65.766,12500.0
2013-12-03 15:30:00,80.28,80.51,80.28,80.5,41200.0,65.7578,65.9462,65.7578,65.938,41200.0
2013-12-04 09:30:00,80.19,80.27,80.1,80.25,12700.0,65.6841,65.7496,65.6104,65.7332,12700.0
2013-12-04 10:00:00,80.32,80.76,80.32,80.71,25400.0,65.7906,66.151,65.7906,66.11,25400.0
2013-12-04 10:30:00,80.72,80.76,80.64,80.73,25900.0,66.1182,66.151,66.0527,66.1264,25900.0
2013-12-04 11:00:00,80.75,80.75,80.54,80.54,18000.0,66.1428,66.1428,65.9708,65.9708,18000.0
2013-12-04 11:30:00,80.57,80.6,80.52,80.55,8800.0,65.9953,66.0199,65.9544,65.9789,8800.0
2013-12-04 12:00:00,80.55,80.56,80.28,80.29,44700.0,65.9789,65.9871,65.7578,65.766,44700.0
2013-12-04 12:30:00,80.32,80.46,80.32,80.41,49400.0,65.7906,65.9052,65.7906,65.8643,49400.0
2013-12-04 13:00:00,80.39,80.45,80.06,80.07,87100.0,65.8479,65.897,65.5776,65.5858,87100.0
2013-12-04 13:30:00,80.02,80.1,79.9,80.06,50100.0,65.5448,65.6104,65.4465,65.5776,50100.0
2013-12-04 14:00:00,80.08,80.26,80.07,80.2,19200.0,65.594,65.7414,65.5858,65.6923,19200.0
2013-12-04 14:30:00,80.23,80.31,80.23,80.29,5300.0,65.7168,65.7824,65.7168,65.766,5300.0
2013-12-04 15:00:00,80.3,80.44,80.23,80.43,15400.0,65.7742,65.8888,65.7168,65.8807,15400.0
2013-12-04 15:30:00,80.43,80.62,80.41,80.44,32100.0,65.8807,66.0363,65.8643,65.8888,32100.0
2013-12-05 09:30:00,80.44,80.44,80.23,80.3,21800.0,65.8888,65.8888,65.7168,65.7742,21800.0
2013-12-05 10:00:00,80.27,80.4,80.2,80.21,14700.0,65.7496,65.8561,65.6923,65.7005,14700.0
2013-12-05 10:30:00,80.18,80.26,80.11,80.13,23700.0,65.6759,65.7414,65.6185,65.6349,23700.0
2013-12-05 11:00:00,80.12,80.22,80.11,80.18,11700.0,65.6267,65.7086,65.6185,65.6759,11700.0
2013-12-05 11:30:00,80.16,80.23,80.08,80.21,7900.0,65.6595,65.7168,65.594,65.7005,7900.0
2013-12-05 12:00:00,80.31,80.34,80.28,80.3,3400.0,65.7824,65.8069,65.7578,65.7742,3400.0
2013-12-05 12:30:00,80.28,80.3,80.21,80.27,6500.0,65.7578,65.7742,65.7005,65.7496,6500.0
2013-12-05 13:00:00,80.27,80.27,80.14,80.14,6400.0,65.7496,65.7496,65.6431,65.6431,6400.0
2013-12-05 13:30:00,80.17,80.2,80.13,80.16,4100.0,65.6677,65.6923,65.6349,65.6595,4100.0
2013-12-05 14:00:00,80.17,80.24,80.07,80.1,8000.0,65.6677,65.725,65.5858,65.6104,8000.0
2013-12-05 14:30:00,80.13,80.17,80.02,80.04,10200.0,65.6349,65.6677,65.5448,65.5612,10200.0
2013-12-05 15:00:00,80.02,80.13,80.0,80.11,13100.0,65.5448,65.6349,65.5284,65.6185,13100.0
2013-12-05 15:30:00,80.07,80.22,80.02,80.1,41500.0,65.5858,65.7086,65.5448,65.6104,41500.0
2013-12-06 09:30:00,80.79,80.84,80.66,80.73,69100.0,66.1755,66.2165,66.0691,66.1264,69100.0
2013-12-06 10:00:00,80.76,80.82,80.7,80.74,85000.0,66.151,66.2001,66.1018,66.1346,85000.0
2013-12-06 10:30:00,80.73,80.74,80.57,80.68,10200.0,66.1264,66.1346,65.9953,66.0854,10200.0
2013-12-06 11:00:00,80.65,80.78,80.65,80.72,18500.0,66.0609,66.1673,66.0609,66.1182,18500.0
2013-12-06 11:30:00,80.78,80.84,80.78,80.84,22100.0,66.1673,66.2165,66.1673,66.2165,22100.0
2013-12-06 12:00:00,80.84,80.84,80.75,80.8,11300.0,66.2165,66.2165,66.1428,66.1837,11300.0
2013-12-06 12:30:00,80.81,80.92,80.8,80.92,31200.0,66.1919,66.282,66.1837,66.282,31200.0
2013-12-06 13:00:00,80.92,80.93,80.87,80.87,9900.0,66.282,66.2902,66.2411,66.2411,9900.0
2013-12-06 13:30:00,80.88,81.0,80.86,80.95,13500.0,66.2493,66.3475,66.2329,66.3066,13500.0
2013-12-06 14:00:00,80.95,80.99,80.91,80.92,10400.0,66.3066,66.3394,66.2738,66.282,10400.0
2013-12-06 14:30:00,80.92,80.93,80.86,80.89,37500.0,66.282,66.2902,66.2329,66.2574,37500.0
2013-12-06 15:00:00,80.91,80.91,80.81,80.81,94100.0,66.2738,66.2738,66.1919,66.1919,94100.0
2013-12-06 15:30:00,80.82,80.95,80.75,80.92,278300.0,66.2001,66.3066,66.1428,66.282,278300.0
2013-12-09 09:30:00,81.11,81.17,80.99,81.15,20900.0,66.4376,66.4868,66.3394,66.4704,20900.0
2013-12-09 10:00:00,81.17,81.18,81.06,81.07,6700.0,66.4868,66.495,66.3967,66.4049,6700.0
2013-12-09 10:30:00,81.04,81.18,81.04,81.14,19200.0,66.3803,66.495,66.3803,66.4622,19200.0
2013-12-09 11:00:00,81.15,81.24,81.11,81.21,27200.0,66.4704,66.5441,66.4376,66.5196,27200.0
2013-12-09 11:30:00,81.2,81.22,81.13,81.15,35600.0,66.5114,66.5277,66.454,66.4704,35600.0
2013-12-09 12:00:00,81.14,81.18,81.11,81.11,76900.0,66.4622,66.495,66.4376,66.4376,76900.0
2013-12-09 12:30:00,81.11,81.17,81.11,81.17,5400.0,66.4376,66.4868,66.4376,66.4868,5400.0
2013-12-09 13:00:00,81.16,81.26,81.14,81.22,128800.0,66.4786,66.5605,66.4622,66.5277,128800.0
2013-12-09 13:30:00,81.2,81.23,81.16,81.18,86200.0,66.5114,66.5359,66.4786,66.495,86200.0
2013-12-09 14:00:00,81.16,81.17,81.1,81.14,49400.0,66.4786,66.4868,66.4295,66.4622,49400.0
2013-12-09 14:30:00,81.13,81.2,81.13,81.13,97400.0,66.454,66.5114,66.454,66.454,97400.0
2013-12-09 15:00:00,81.14,81.18,81.07,81.08,72200.0,66.4622,66.495,66.4049,66.4131,72200.0
2013-12-09 15:30:00,81.08,81.14,81.06,81.14,95200.0,66.4131,66.4622,66.3967,66.4622,95200.0
2013-12-10 09:30:00,80.95,81.01,80.86,80.93,13200.0,66.3066,66.3557,66.2329,66.2902,13200.0
2013-12-10 10:00:00,80.93,80.99,80.89,80.93,8000.0,66.2902,66.3394,66.2574,66.2902,8000.0
2013-12-10 10:30:00,80.92,81.01,80.92,80.95,12300.0,66.282,66.3557,66.282,66.3066,12300.0
2013-12-10 11:00:00,80.94,80.96,80.86,80.88,33500.0,66.2984,66.3148,66.2329,66.2493,33500.0
2013-12-10 11:30:00,80.87,80.87,80.79,80.81,15800.0,66.2411,66.2411,66.1755,66.1919,15800.0
2013-12-10 12:00:00,80.81,80.87,80.74,80.85,12200.0,66.1919,66.2411,66.1346,66.2247,12200.0
2013-12-10 12:30:00,80.84,80.94,80.82,80.92,15900.0,66.2165,66.2984,66.2001,66.282,15900.0
2013-12-10 13:00:00,80.91,80.95,80.83,80.84,16400.0,66.2738,66.3066,66.2083,66.2165,16400.0
2013-12-10 13:30:00,80.84,80.85,80.75,80.79,13900.0,66.2165,66.2247,66.1428,66.1755,13900.0
2013-12-10 14:00:00,80.82,80.85,80.81,80.84,5800.0,66.2001,66.2247,66.1919,66.2165,5800.0
2013-12-10 14:30:00,80.84,80.88,80.81,80.87,6700.0,66.2165,66.2493,66.1919,66.2411,6700.0
2013-12-10 15:00:00,80.91,80.96,80.87,80.93,12200.0,66.2738,66.3148,66.2411,66.2902,12200.0
2013-12-10 15:30:00,80.94,80.94,80.78,80.79,30900.0,66.2984,66.2984,66.1673,66.1755,30900.0
2013-12-11 09:30:00,80.8,80.83,80.56,80.64,11400.0,66.1837,66.2083,65.9871,66.0527,11400.0
2013-12-11 10:00:00,80.61,80.62,80.36,80.36,32000.0,66.0281,66.0363,65.8233,65.8233,32000.0
2013-12-11 10:30:00,80.42,80.49,80.39,80.47,6900.0,65.8725,65.9298,65.8479,65.9134,6900.0
2013-12-11 11:00:00,80.49,80.49,80.33,80.38,11500.0,65.9298,65.9298,65.7987,65.8397,11500.0
2013-12-11 11:30:00,80.36,80.38,80.31,80.36,8500.0,65.8233,65.8397,65.7824,65.8233,8500.0
2013-12-11 12:00:00,80.37,80.37,80.18,80.2,27500.0,65.8315,65.8315,65.6759,65.6923,27500.0
2013-12-11 12:30:00,80.19,80.28,80.19,80.24,13600.0,65.6841,65.7578,65.6841,65.725,13600.0
2013-12-11 13:00:00,80.25,80.35,80.22,80.22,443300.0,65.7332,65.8151,65.7086,65.7086,443300.0
2013-12-11 13:30:00,80.22,80.38,80.21,80.35,27700.0,65.7086,65.8397,65.7005,65.8151,27700.0
2013-12-11 14:00:00,80.4,80.41,80.22,80.3,24900.0,65.8561,65.8643,65.7086,65.7742,24900.0
2013-12-11 14:30:00,80.27,80.33,80.18,80.18,19500.0,65.7496,65.7987,65.6759,65.6759,19500.0
2013-12-11 15:00:00,80.19,80.23,80.04,80.07,30100.0,65.6841,65.7168,65.5612,65.5858,30100.0
2013-12-11 15:30:00,80.08,80.12,79.89,79.98,93100.0,65.594,65.6267,65.4383,65.5121,93100.0
2013-12-12 09:30:00,79.96,80.02,79.76,79.82,19400.0,65.4957,65.5448,65.3319,65.381,19400.0
2013-12-12 10:00:00,79.8,79.86,79.62,79.76,13900.0,65.3646,65.4138,65.2172,65.3319,13900.0
2013-12-12 10:30:00,79.75,79.83,79.74,79.81,19400.0,65.3237,65.3892,65.3155,65.3728,19400.0
2013-12-12 11:00:00,79.81,79.89,79.7,79.7,10100.0,65.3728,65.4383,65.2827,65.2827,10100.0
2013-12-12 11:30:00,79.74,79.77,79.69,79.7,22200.0,65.3155,65.34,65.2745,65.2827,22200.0
2013-12-12 12:00:00,79.66,79.72,79.48,79.53,13800.0,65.2499,65.2991,65.1025,65.1435,13800.0
2013-12-12 12:30:00,79.54,79.66,79.47,79.66,5100.0,65.1517,65.2499,65.0943,65.2499,5100.0
2013-12-12 13:00:00,79.63,79.72,79.63,79.7,4900.0,65.2254,65.2991,65.2254,65.2827,4900.0
2013-12-12 13:30:00,79.7,79.78,79.7,79.73,15500.0,65.2827,65.3482,65.2827,65.3073,15500.0
2013-12-12 14:00:00,79.81,79.9,79.75,79.87,7300.0,65.3728,65.4465,65.3237,65.422,7300.0
2013-12-12 14:30:00,79.88,79.94,79.8,79.94,7300.0,65.4301,65.4793,65.3646,65.4793,7300.0
2013-12-12 15:00:00,79.89,79.91,79.75,79.87,11600.0,65.4383,65.4547,65.3237,65.422,11600.0
2013-12-12 15:30:00,79.86,79.88,79.6,79.64,48700.0,65.4138,65.4301,65.2008,65.2336,48700.0
2013-12-13 09:30:00,79.72,79.78,79.49,79.49,21600.0,65.2991,65.3482,65.1107,65.1107,21600.0
2013-12-13 10:00:00,79.53,79.62,79.43,79.5,5600.0,65.1435,65.2172,65.0616,65.1189,5600.0
2013-12-13 10:30:00,79.56,79.63,79.56,79.59,151200.0,65.168,65.2254,65.168,65.1926,151200.0
2013-12-13 11:00:00,79.58,79.63,79.5,79.58,20200.0,65.1844,65.2254,65.1189,65.1844,20200.0
2013-12-13 11:30:00,79.55,79.6,79.54,79.6,11400.0,65.1598,65.2008,65.1517,65.2008,11400.0
2013-12-13 12:00:00,79.61,79.67,79.54,79.67,12700.0,65.209,65.2581,65.1517,65.2581,12700.0
2013-12-13 12:30:00,79.67,79.69,79.64,79.65,6600.0,65.2581,65.2745,65.2336,65.2418,6600.0
2013-12-13 13:00:00,79.67,79.71,79.65,79.71,7000.0,65.2581,65.2909,65.2418,65.2909,7000.0
2013-12-13 13:30:00,79.72,79.74,79.65,79.65,11800.0,65.2991,65.3155,65.2418,65.2418,11800.0
2013-12-13 14:00:00,79.65,79.65,79.46,79.49,9900.0,65.2418,65.2418,65.0861,65.1107,9900.0
2013-12-13 14:30:00,79.48,79.61,79.48,79.61,18000.0,65.1025,65.209,65.1025,65.209,18000.0
2013-12-13 15:00:00,79.63,79.73,79.61,79.73,9700.0,65.2254,65.3073,65.209,65.3073,9700.0
2013-12-13 15:30:00,79.7,79.73,79.52,79.54,155500.0,65.2827,65.3073,65.1353,65.1517,155500.0
2013-12-16 09:30:00,79.98,80.33,79.92,80.3,45000.0,65.5121,65.7987,65.4629,65.7742,45000.0
2013-12-16 10:00:00,80.31,80.35,80.2,80.28,19000.0,65.7824,65.8151,65.6923,65.7578,19000.0
2013-12-16 10:30:00,80.27,80.27,80.12,80.16,546700.0,65.7496,65.7496,65.6267,65.6595,546700.0
2013-12-16 11:00:00,80.15,80.18,80.08,80.15,8900.0,65.6513,65.6759,65.594,65.6513,8900.0
2013-12-16 11:30:00,80.19,80.2,80.11,80.17,5000.0,65.6841,65.6923,65.6185,65.6677,5000.0
2013-12-16 12:00:00,80.16,80.16,80.06,80.09,6500.0,65.6595,65.6595,65.5776,65.6022,6500.0
2013-12-16 12:30:00,80.1,80.14,80.07,80.09,5100.0,65.6104,65.6431,65.5858,65.6022,5100.0
2013-12-16 13:00:00,80.05,80.11,79.97,80.09,6900.0,65.5694,65.6185,65.5039,65.6022,6900.0
2013-12-16 13:30:00,80.07,80.16,80.02,80.16,6100.0,65.5858,65.6595,65.5448,65.6595,6100.0
2013-12-16 14:00:00,80.19,80.23,80.16,80.18,11400.0,65.6841,65.7168,65.6595,65.6759,11400.0
2013-12-16 14:30:00,80.19,80.19,80.13,80.15,15400.0,65.6841,65.6841,65.6349,65.6513,15400.0
2013-12-16 15:00:00,80.16,80.17,80.07,80.07,4600.0,65.6595,65.6677,65.5858,65.5858,4600.0
2013-12-16 15:30:00,80.08,80.12,80.04,80.05,106700.0,65.594,65.6267,65.5612,65.5694,106700.0
2013-12-17 09:30:00,80.11,80.12,79.83,79.95,31800.0,65.6185,65.6267,65.3892,65.4875,31800.0
2013-12-17 10:00:00,79.93,79.99,79.88,79.91,15900.0,65.4711,65.5202,65.4301,65.4547,15900.0
2013-12-17 10:30:00,79.88,79.93,79.67,79.72,29500.0,65.4301,65.4711,65.2581,65.2991,29500.0
2013-12-17 11:00:00,79.69,79.71,79.61,79.64,65900.0,65.2745,65.2909,65.209,65.2336,65900.0
2013-12-17 11:30:00,79.63,79.73,79.6,79.71,124800.0,65.2254,65.3073,65.2008,65.2909,124800.0
2013-12-17 12:00:00,79.69,79.76,79.68,79.71,11600.0,65.2745,65.3319,65.2663,65.2909,11600.0
2013-12-17 12:30:00,79.72,79.8,79.71,79.79,56900.0,65.2991,65.3646,65.2909,65.3564,56900.0
2013-12-17 13:00:00,79.79,79.81,79.74,79.77,13700.0,65.3564,65.3728,65.3155,65.34,13700.0
2013-12-17 13:30:00,79.79,79.79,79.7,79.74,563400.0,65.3564,65.3564,65.2827,65.3155,563400.0
2013-12-17 14:00:00,79.74,79.92,79.73,79.87,433300.0,65.3155,65.4629,65.3073,65.422,433300.0
2013-12-17 14:30:00,79.86,79.87,79.75,79.79,59800.0,65.4138,65.422,65.3237,65.3564,59800.0
2013-12-17 15:00:00,79.78,79.87,79.77,79.84,128300.0,65.3482,65.422,65.34,65.3974,128300.0
2013-12-17 15:30:00,79.84,79.86,79.71,79.72,236100.0,65.3974,65.4138,65.2909,65.2991,236100.0
2013-12-18 09:30:00,79.88,79.9,79.78,79.88,26900.0,65.4301,65.4465,65.3482,65.4301,26900.0
2013-12-18 10:00:00,79.84,79.94,79.84,79.88,9700.0,65.3974,65.4793,65.3974,65.4301,9700.0
2013-12-18 10:30:00,79.88,79.93,79.77,79.84,25000.0,65.4301,65.4711,65.34,65.3974,25000.0
2013-12-18 11:00:00,79.83,79.87,79.8,79.81,14600.0,65.3892,65.422,65.3646,65.3728,14600.0
2013-12-18 11:30:00,79.8,79.82,79.68,79.7,15400.0,65.3646,65.381,65.2663,65.2827,15400.0
2013-12-18 12:00:00,79.69,79.75,79.68,79.73,7400.0,65.2745,65.3237,65.2663,65.3073,7400.0
2013-12-18 12:30:00,79.74,79.75,79.63,79.63,15200.0,65.3155,65.3237,65.2254,65.2254,15200.0
2013-12-18 13:00:00,79.62,79.62,79.43,79.53,31400.0,65.2172,65.2172,65.0616,65.1435,31400.0
2013-12-18 13:30:00,79.53,80.05,79.48,79.69,33800.0,65.1435,65.5694,65.1025,65.2745,33800.0
2013-12-18 14:00:00,79.66,80.43,79.15,80.23,149600.0,65.2499,65.8807,64.8322,65.7168,149600.0
2013-12-18 14:30:00,80.31,80.69,80.25,80.6,171500.0,65.7824,66.0936,65.7332,66.0199,171500.0
2013-12-18 15:00:00,80.6,80.92,80.52,80.76,51800.0,66.0199,66.282,65.9544,66.151,51800.0
2013-12-18 15:30:00,80.77,81.14,80.74,81.14,102700.0,66.1592,66.4622,66.1346,66.4622,102700.0
2013-12-19 09:30:00,80.94,80.99,80.84,80.94,680000.0,66.2984,66.3394,66.2165,66.2984,680000.0
2013-12-19 10:00:00,80.92,80.97,80.73,80.9,23300.0,66.282,66.323,66.1264,66.2656,23300.0
2013-12-19 10:30:00,80.9,81.0,80.86,80.97,22300.0,66.2656,66.3475,66.2329,66.323,22300.0
2013-12-19 11:00:00,80.96,80.97,80.9,80.93,7000.0,66.3148,66.323,66.2656,66.2902,7000.0
2013-12-19 11:30:00,80.96,81.04,80.96,81.03,9700.0,66.3148,66.3803,66.3148,66.3721,9700.0
2013-12-19 12:00:00,81.0,81.09,80.95,81.06,13700.0,66.3475,66.4213,66.3066,66.3967,13700.0
2013-12-19 12:30:00,81.07,81.07,81.01,81.07,6300.0,66.4049,66.4049,66.3557,66.4049,6300.0
2013-12-19 13:00:00,81.04,81.14,81.0,81.12,5600.0,66.3803,66.4622,66.3475,66.4458,5600.0
2013-12-19 13:30:00,81.13,81.16,81.07,81.1,9500.0,66.454,66.4786,66.4049,66.4295,9500.0
2013-12-19 14:00:00,81.11,81.14,81.01,81.02,12900.0,66.4376,66.4622,66.3557,66.3639,12900.0
2013-12-19 14:30:00,81.01,81.11,81.01,81.1,22200.0,66.3557,66.4376,66.3557,66.4295,22200.0
2013-12-19 15:00:00,81.09,81.16,81.06,81.06,13900.0,66.4213,66.4786,66.3967,66.3967,13900.0
2013-12-19 15:30:00,81.05,81.16,81.01,81.09,133200.0,66.3885,66.4786,66.3557,66.4213,133200.0
2013-12-20 09:30:00,81.21,81.45,81.15,81.45,76700.0,66.5196,66.7161,66.4704,66.7161,76700.0
2013-12-20 10:00:00,81.42,81.42,81.33,81.37,29000.0,66.6916,66.6916,66.6179,66.6506,29000.0
2013-12-20 10:30:00,81.37,81.52,81.37,81.45,53100.0,66.6506,66.7735,66.6506,66.7161,53100.0
2013-12-20 11:00:00,81.44,81.54,81.44,81.5,38300.0,66.708,66.7899,66.708,66.7571,38300.0
2013-12-20 11:30:00,81.49,81.59,81.49,81.56,22700.0,66.7489,66.8308,66.7489,66.8062,22700.0
2013-12-20 12:00:00,81.57,81.63,81.52,81.62,20600.0,66.8144,66.8636,66.7735,66.8554,20600.0
2013-12-20 12:30:00,81.61,81.65,81.59,81.59,11900.0,66.8472,66.88,66.8308,66.8308,11900.0
2013-12-20 13:00:00,81.58,81.62,81.58,81.6,12600.0,66.8226,66.8554,66.8226,66.839,12600.0
2013-12-20 13:30:00,81.61,81.65,81.56,81.65,13700.0,66.8472,66.88,66.8062,66.88,13700.0
2013-12-20 14:00:00,81.64,81.68,81.62,81.64,40500.0,66.8718,66.9045,66.8554,66.8718,40500.0
2013-12-20 14:30:00,81.65,81.67,81.62,81.65,63300.0,66.88,66.8963,66.8554,66.88,63300.0
2013-12-20 15:00:00,81.64,81.65,81.51,81.53,120000.0,66.8718,66.88,66.7653,66.7817,120000.0
2013-12-20 15:30:00,81.53,81.59,81.43,81.46,285300.0,66.7817,66.8308,66.6998,66.7243,285300.0
2013-12-23 09:30:00,81.4,81.45,81.31,81.34,20100.0,67.0554,67.0966,66.9813,67.006,20100.0
2013-12-23 10:00:00,81.32,81.38,81.26,81.35,13600.0,66.9895,67.039,66.9401,67.0143,13600.0
2013-12-23 10:30:00,81.35,81.41,81.29,81.39,12600.0,67.0143,67.0637,66.9648,67.0472,12600.0
2013-12-23 11:00:00,81.4,81.44,81.39,81.44,23000.0,67.0554,67.0884,67.0472,67.0884,23000.0
2013-12-23 11:30:00,81.45,81.47,81.42,81.45,50300.0,67.0966,67.1131,67.0719,67.0966,50300.0
2013-12-23 12:00:00,81.44,81.5,81.42,81.5,7800.0,67.0884,67.1378,67.0719,67.1378,7800.0
2013-12-23 12:30:00,81.5,81.51,81.44,81.44,10100.0,67.1378,67.1461,67.0884,67.0884,10100.0
2013-12-23 13:00:00,81.45,81.46,81.42,81.43,7700.0,67.0966,67.1049,67.0719,67.0802,7700.0
2013-12-23 13:30:00,81.43,81.46,81.3,81.32,10900.0,67.0802,67.1049,66.9731,66.9895,10900.0
2013-12-23 14:00:00,81.35,81.4,81.32,81.36,17900.0,67.0143,67.0554,66.9895,67.0225,17900.0
2013-12-23 14:30:00,81.38,81.43,81.38,81.39,16300.0,67.039,67.0802,67.039,67.0472,16300.0
2013-12-23 15:00:00,81.4,81.42,81.37,81.39,20800.0,67.0554,67.0719,67.0307,67.0472,20800.0
2013-12-23 15:30:00,81.41,81.46,81.38,81.43,72900.0,67.0637,67.1049,67.039,67.0802,72900.0
2013-12-24 09:30:00,81.45,81.55,81.45,81.52,34200.0,67.0966,67.179,67.0966,67.1543,34200.0
2013-12-24 10:00:00,81.51,81.56,81.51,81.56,40700.0,67.1461,67.1872,67.1461,67.1872,40700.0
2013-12-24 10:30:00,81.56,81.57,81.53,81.57,30800.0,67.1872,67.1955,67.1625,67.1955,30800.0
2013-12-24 11:00:00,81.57,81.61,81.56,81.59,22100.0,67.1955,67.2284,67.1872,67.212,22100.0
2013-12-24 11:30:00,81.6,81.63,81.59,81.62,32600.0,67.2202,67.2449,67.212,67.2367,32600.0
2013-12-24 12:00:00,81.61,81.64,81.59,81.61,34300.0,67.2284,67.2531,67.212,67.2284,34300.0
2013-12-24 12:30:00,81.61,81.66,81.6,81.63,44700.0,67.2284,67.2696,67.2202,67.2449,44700.0
2013-12-26 09:30:00,81.8,81.86,81.78,81.85,12900.0,67.385,67.4344,67.3685,67.4261,12900.0
2013-12-26 10:00:00,81.86,81.89,81.83,81.89,1506900.0,67.4344,67.4591,67.4097,67.4591,1506900.0
2013-12-26 10:30:00,81.89,81.92,81.87,81.89,6100.0,67.4591,67.4838,67.4426,67.4591,6100.0
2013-12-26 11:00:00,81.89,81.94,81.88,81.94,1528400.0,67.4591,67.5003,67.4509,67.5003,1528400.0
2013-12-26 11:30:00,81.93,81.99,81.93,81.96,59700.0,67.492,67.5415,67.492,67.5168,59700.0
2013-12-26 12:00:00,81.96,81.98,81.94,81.98,135900.0,67.5168,67.5332,67.5003,67.5332,135900.0
2013-12-26 12:30:00,81.98,82.05,81.98,82.04,108600.0,67.5332,67.5909,67.5332,67.5827,108600.0
2013-12-26 13:00:00,82.04,82.08,82.03,82.07,124800.0,67.5827,67.6156,67.5744,67.6074,124800.0
2013-12-26 13:30:00,82.06,82.13,82.06,82.12,131800.0,67.5991,67.6568,67.5991,67.6486,131800.0
2013-12-26 14:00:00,82.12,82.13,82.08,82.11,46900.0,67.6486,67.6568,67.6156,67.6403,46900.0
2013-12-26 14:30:00,82.12,82.12,82.05,82.09,43200.0,67.6486,67.6486,67.5909,67.6238,43200.0
2013-12-26 15:00:00,82.1,82.14,82.09,82.12,21500.0,67.6321,67.665,67.6238,67.6486,21500.0
2013-12-26 15:30:00,82.12,82.14,82.07,82.11,44300.0,67.6486,67.665,67.6074,67.6403,44300.0
2013-12-27 09:30:00,82.32,82.32,82.17,82.21,18900.0,67.8133,67.8133,67.6897,67.7227,18900.0
2013-12-27 10:00:00,82.19,82.26,82.19,82.2,5300.0,67.7062,67.7639,67.7062,67.7145,5300.0
2013-12-27 10:30:00,82.19,82.19,82.01,82.01,38200.0,67.7062,67.7062,67.5579,67.5579,38200.0
2013-12-27 11:00:00,82.01,82.1,82.01,82.1,6500.0,67.5579,67.6321,67.5579,67.6321,6500.0
2013-12-27 11:30:00,82.13,82.15,82.08,82.13,15600.0,67.6568,67.6733,67.6156,67.6568,15600.0
2013-12-27 12:00:00,82.12,82.14,82.08,82.13,9200.0,67.6486,67.665,67.6156,67.6568,9200.0
2013-12-27 12:30:00,82.11,82.13,82.06,82.07,10700.0,67.6403,67.6568,67.5991,67.6074,10700.0
2013-12-27 13:00:00,82.09,82.1,82.06,82.08,4600.0,67.6238,67.6321,67.5991,67.6156,4600.0
2013-12-27 13:30:00,82.08,82.11,82.05,82.09,3900.0,67.6156,67.6403,67.5909,67.6238,3900.0
2013-12-27 14:00:00,82.1,82.16,82.08,82.14,27400.0,67.6321,67.6815,67.6156,67.665,27400.0
2013-12-27 14:30:00,82.14,82.14,82.1,82.1,9900.0,67.665,67.665,67.6321,67.6321,9900.0
2013-12-27 15:00:00,82.08,82.1,82.07,82.1,3500.0,67.6156,67.6321,67.6074,67.6321,3500.0
2013-12-27 15:30:00,82.09,82.13,82.08,82.1,36300.0,67.6238,67.6568,67.6156,67.6321,36300.0
2013-12-30 09:30:00,82.11,82.18,82.02,82.03,18100.0,67.6403,67.698,67.5662,67.5744,18100.0
2013-12-30 10:00:00,82.04,82.08,81.98,81.99,10400.0,67.5827,67.6156,67.5332,67.5415,10400.0
2013-12-30 10:30:00,81.99,82.02,81.96,81.98,6000.0,67.5415,67.5662,67.5168,67.5332,6000.0
2013-12-30 11:00:00,82.0,82.07,82.0,82.03,63800.0,67.5497,67.6074,67.5497,67.5744,63800.0
2013-12-30 11:30:00,82.04,82.04,81.97,82.01,17800.0,67.5827,67.5827,67.525,67.5579,17800.0
2013-12-30 12:00:00,82.0,82.0,81.94,81.94,10400.0,67.5497,67.5497,67.5003,67.5003,10400.0
2013-12-30 12:30:00,81.96,81.96,81.92,81.95,15100.0,67.5168,67.5168,67.4838,67.5085,15100.0
2013-12-30 13:00:00,81.95,81.98,81.93,81.97,6500.0,67.5085,67.5332,67.492,67.525,6500.0
2013-12-30 13:30:00,81.96,81.97,81.93,81.97,14800.0,67.5168,67.525,67.492,67.525,14800.0
2013-12-30 14:00:00,81.94,82.0,81.94,81.99,11300.0,67.5003,67.5497,67.5003,67.5415,11300.0
2013-12-30 14:30:00,81.98,82.04,81.97,82.0,55900.0,67.5332,67.5827,67.525,67.5497,55900.0
2013-12-30 15:00:00,82.02,82.02,81.97,81.99,46500.0,67.5662,67.5662,67.525,67.5415,46500.0
2013-12-30 15:30:00,81.98,82.02,81.95,82.02,35200.0,67.5332,67.5662,67.5085,67.5662,35200.0
2013-12-31 09:30:00,82.14,82.16,82.06,82.1,36300.0,67.665,67.6815,67.5991,67.6321,36300.0
2013-12-31 10:00:00,82.14,82.2,82.13,82.16,20200.0,67.665,67.7145,67.6568,67.6815,20200.0
2013-12-31 10:30:00,82.19,82.21,82.17,82.19,5600.0,67.7062,67.7227,67.6897,67.7062,5600.0
2013-12-31 11:00:00,82.27,82.33,82.24,82.29,12700.0,67.7721,67.8216,67.7474,67.7886,12700.0
2013-12-31 11:30:00,82.3,82.31,82.27,82.28,6900.0,67.7968,67.8051,67.7721,67.7804,6900.0
2013-12-31 12:00:00,82.3,82.3,82.24,82.26,35800.0,67.7968,67.7968,67.7474,67.7639,35800.0
2013-12-31 12:30:00,82.27,82.31,82.23,82.25,11900.0,67.7721,67.8051,67.7392,67.7557,11900.0
2013-12-31 13:00:00,82.27,82.27,82.21,82.25,2800.0,67.7721,67.7721,67.7227,67.7557,2800.0
2013-12-31 13:30:00,82.26,82.27,82.24,82.26,11700.0,67.7639,67.7721,67.7474,67.7639,11700.0
2013-12-31 14:00:00,82.25,82.27,82.18,82.18,9200.0,67.7557,67.7721,67.698,67.698,9200.0
2013-12-31 14:30:00,82.18,82.18,82.09,82.14,25100.0,67.698,67.698,67.6238,67.665,25100.0
2013-12-31 15:00:00,82.14,82.17,82.08,82.14,6400.0,67.665,67.6897,67.6156,67.665,6400.0
2013-12-31 15:30:00,82.2,82.4,82.18,82.36,56800.0,67.7145,67.8792,67.698,67.8463,56800.0
2014-01-02 09:30:00,82.07,82.16,81.81,81.96,52500.0,67.6074,67.6815,67.3932,67.5168,52500.0
2014-01-02 10:00:00,81.94,81.95,81.78,81.87,17600.0,67.5003,67.5085,67.3685,67.4426,17600.0
2014-01-02 10:30:00,81.84,81.95,81.81,81.88,22500.0,67.4179,67.5085,67.3932,67.4509,22500.0
2014-01-02 11:00:00,81.86,81.95,81.81,81.9,101200.0,67.4344,67.5085,67.3932,67.4673,101200.0
2014-01-02 11:30:00,81.89,81.89,81.67,81.71,26800.0,67.4591,67.4591,67.2779,67.3108,26800.0
2014-01-02 12:00:00,81.74,81.77,81.68,81.69,30000.0,67.3355,67.3602,67.2861,67.2943,30000.0
2014-01-02 12:30:00,81.7,81.72,81.63,81.7,34900.0,67.3026,67.319,67.2449,67.3026,34900.0
2014-01-02 13:00:00,81.75,81.77,81.69,81.71,14200.0,67.3438,67.3602,67.2943,67.3108,14200.0
2014-01-02 13:30:00,81.72,81.78,81.65,81.76,40800.0,67.319,67.3685,67.2614,67.352,40800.0
2014-01-02 14:00:00,81.77,81.8,81.55,81.6,39900.0,67.3602,67.385,67.179,67.2202,39900.0
2014-01-02 14:30:00,81.62,81.73,81.61,81.64,16000.0,67.2367,67.3273,67.2284,67.2531,16000.0
2014-01-02 15:00:00,81.64,81.82,81.64,81.75,16800.0,67.2531,67.4014,67.2531,67.3438,16800.0
2014-01-02 15:30:00,81.75,81.84,81.68,81.71,38900.0,67.3438,67.4179,67.2861,67.3108,38900.0
2014-01-03 09:30:00,81.87,81.96,81.79,81.9,61100.0,67.4426,67.5168,67.3767,67.4673,61100.0
2014-01-03 10:00:00,81.95,81.97,81.84,81.88,117500.0,67.5085,67.525,67.4179,67.4509,117500.0
2014-01-03 10:30:00,81.87,81.94,81.81,81.87,229400.0,67.4426,67.5003,67.3932,67.4426,229400.0
2014-01-03 11:00:00,81.88,81.91,81.67,81.67,191300.0,67.4509,67.4756,67.2779,67.2779,191300.0
2014-01-03 11:30:00,81.69,81.71,81.58,81.59,185700.0,67.2943,67.3108,67.2037,67.212,185700.0
2014-01-03 12:00:00,81.61,81.8,81.54,81.65,520400.0,67.2284,67.385,67.1708,67.2614,520400.0
2014-01-03 12:30:00,81.65,81.72,81.64,81.66,17700.0,67.2614,67.319,67.2531,67.2696,17700.0
2014-01-03 13:00:00,81.66,81.67,81.61,81.66,4000.0,67.2696,67.2779,67.2284,67.2696,4000.0
2014-01-03 13:30:00,81.62,81.64,81.57,81.64,11800.0,67.2367,67.2531,67.1955,67.2531,11800.0
2014-01-03 14:00:00,81.63,81.67,81.62,81.66,5300.0,67.2449,67.2779,67.2367,67.2696,5300.0
2014-01-03 14:30:00,81.67,81.85,81.67,81.82,9000.0,67.2779,67.4261,67.2779,67.4014,9000.0
2014-01-03 15:00:00,81.8,81.92,81.77,81.86,28500.0,67.385,67.4838,67.3602,67.4344,28500.0
2014-01-03 15:30:00,81.87,81.9,81.63,81.64,114700.0,67.4426,67.4673,67.2449,67.2531,114700.0
2014-01-06 09:30:00,81.92,81.92,81.59,81.7,40800.0,67.4838,67.4838,67.212,67.3026,40800.0
2014-01-06 10:00:00,81.7,81.74,81.6,81.72,19100.0,67.3026,67.3355,67.2202,67.319,19100.0
2014-01-06 10:30:00,81.74,81.76,81.55,81.55,7500.0,67.3355,67.352,67.179,67.179,7500.0
2014-01-06 11:00:00,81.55,81.58,81.32,81.41,31500.0,67.179,67.2037,66.9895,67.0637,31500.0
2014-01-06 11:30:00,81.41,81.49,81.36,81.47,68900.0,67.0637,67.1296,67.0225,67.1131,68900.0
2014-01-06 12:00:00,81.48,81.51,81.43,81.49,30000.0,67.1213,67.1461,67.0802,67.1296,30000.0
2014-01-06 12:30:00,81.44,81.49,81.37,81.45,27700.0,67.0884,67.1296,67.0307,67.0966,27700.0
2014-01-06 13:00:00,81.45,81.5,81.43,81.49,9200.0,67.0966,67.1378,67.0802,67.1296,9200.0
2014-01-06 13:30:00,81.48,81.65,81.48,81.64,20300.0,67.1213,67.2614,67.1213,67.2531,20300.0
2014-01-06 14:00:00,81.65,81.68,81.57,81.61,2900.0,67.2614,67.2861,67.1955,67.2284,2900.0
2014-01-06 14:30:00,81.63,81.76,81.63,81.73,10200.0,67.2449,67.352,67.2449,67.3273,10200.0
2014-01-06 15:00:00,81.7,81.71,81.65,81.7,15500.0,67.3026,67.3108,67.2614,67.3026,15500.0
2014-01-06 15:30:00,81.69,81.7,81.5,81.5,56300.0,67.2943,67.3026,67.1378,67.1378,56300.0
2014-01-07 09:30:00,81.9,82.0,81.8,82.0,14000.0,67.4673,67.5497,67.385,67.5497,14000.0
2014-01-07 10:00:00,81.99,82.05,81.97,82.01,44700.0,67.5415,67.5909,67.525,67.5579,44700.0
2014-01-07 10:30:00,82.02,82.1,81.99,82.01,20800.0,67.5662,67.6321,67.5415,67.5579,20800.0
2014-01-07 11:00:00,82.04,82.04,81.93,81.95,4700.0,67.5827,67.5827,67.492,67.5085,4700.0
2014-01-07 11:30:00,81.95,81.97,81.9,81.9,13300.0,67.5085,67.525,67.4673,67.4673,13300.0
2014-01-07 12:00:00,81.91,81.93,81.88,81.92,5900.0,67.4756,67.492,67.4509,67.4838,5900.0
2014-01-07 12:30:00,81.96,82.01,81.96,82.01,16500.0,67.5168,67.5579,67.5168,67.5579,16500.0
2014-01-07 13:00:00,82.0,82.0,81.98,81.99,3000.0,67.5497,67.5497,67.5332,67.5415,3000.0
2014-01-07 13:30:00,81.99,82.02,81.9,81.9,13000.0,67.5415,67.5662,67.4673,67.4673,13000.0
2014-01-07 14:00:00,81.89,81.9,81.81,81.9,9800.0,67.4591,67.4673,67.3932,67.4673,9800.0
2014-01-07 14:30:00,81.96,81.97,81.92,81.93,17300.0,67.5168,67.525,67.4838,67.492,17300.0
2014-01-07 15:00:00,81.95,82.01,81.95,81.98,26500.0,67.5085,67.5579,67.5085,67.5332,26500.0
2014-01-07 15:30:00,81.98,82.05,81.93,81.93,54500.0,67.5332,67.5909,67.492,67.492,54500.0
2014-01-08 09:30:00,81.88,81.93,81.67,81.81,9000.0,67.4509,67.492,67.2779,67.3932,9000.0
2014-01-08 10:00:00,81.78,81.97,81.78,81.95,85100.0,67.3685,67.525,67.3685,67.5085,85100.0
2014-01-08 10:30:00,81.95,81.99,81.89,81.91,17100.0,67.5085,67.5415,67.4591,67.4756,17100.0
2014-01-08 11:00:00,81.91,81.92,81.8,81.84,205800.0,67.4756,67.4838,67.385,67.4179,205800.0
2014-01-08 11:30:00,81.86,81.95,81.85,81.92,25700.0,67.4344,67.5085,67.4261,67.4838,25700.0
2014-01-08 12:00:00,81.93,81.94,81.86,81.87,10600.0,67.492,67.5003,67.4344,67.4426,10600.0
2014-01-08 12:30:00,81.86,81.88,81.82,81.84,21000.0,67.4344,67.4509,67.4014,67.4179,21000.0
2014-01-08 13:00:00,81.85,81.91,81.78,81.83,18300.0,67.4261,67.4756,67.3685,67.4097,18300.0
2014-01-08 13:30:00,81.84,81.87,81.8,81.87,12100.0,67.4179,67.4426,67.385,67.4426,12100.0
2014-01-08 14:00:00,81.88,81.93,81.74,81.79,30100.0,67.4509,67.492,67.3355,67.3767,30100.0
2014-01-08 14:30:00,81.78,81.83,81.74,81.78,18700.0,67.3685,67.4097,67.3355,67.3685,18700.0
2014-01-08 15:00:00,81.78,81.81,81.59,81.6,14100.0,67.3685,67.3932,67.212,67.2202,14100.0
2014-01-08 15:30:00,81.6,81.86,81.6,81.83,43200.0,67.2202,67.4344,67.2202,67.4097,43200.0
2014-01-09 09:30:00,82.07,82.07,81.92,81.95,21900.0,67.6074,67.6074,67.4838,67.5085,21900.0
2014-01-09 10:00:00,82.01,82.03,81.78,81.83,24100.0,67.5579,67.5744,67.3685,67.4097,24100.0
2014-01-09 10:30:00,81.83,81.83,81.53,81.6,28000.0,67.4097,67.4097,67.1625,67.2202,28000.0
2014-01-09 11:00:00,81.56,81.59,81.46,81.55,32000.0,67.1872,67.212,67.1049,67.179,32000.0
2014-01-09 11:30:00,81.54,81.61,81.53,81.59,18300.0,67.1708,67.2284,67.1625,67.212,18300.0
2014-01-09 12:00:00,81.6,81.66,81.59,81.66,12500.0,67.2202,67.2696,67.212,67.2696,12500.0
2014-01-09 12:30:00,81.66,81.78,81.66,81.78,10900.0,67.2696,67.3685,67.2696,67.3685,10900.0
2014-01-09 13:00:00,81.79,81.8,81.72,81.78,11900.0,67.3767,67.385,67.319,67.3685,11900.0
2014-01-09 13:30:00,81.77,81.78,81.65,81.65,34600.0,67.3602,67.3685,67.2614,67.2614,34600.0
2014-01-09 14:00:00,81.66,81.66,81.54,81.65,37500.0,67.2696,67.2696,67.1708,67.2614,37500.0
2014-01-09 14:30:00,81.65,81.77,81.59,81.72,40800.0,67.2614,67.3602,67.212,67.319,40800.0
2014-01-09 15:00:00,81.72,81.85,81.7,81.85,22500.0,67.319,67.4261,67.3026,67.4261,22500.0
2014-01-09 15:30:00,81.84,81.88,81.75,81.81,94400.0,67.4179,67.4509,67.3438,67.3932,94400.0
2014-01-10 09:30:00,81.97,82.03,81.76,81.76,11100.0,67.525,67.5744,67.352,67.352,11100.0
2014-01-10 10:00:00,81.65,81.71,81.5,81.66,41400.0,67.2614,67.3108,67.1378,67.2696,41400.0
2014-01-10 10:30:00,81.66,81.67,81.53,81.63,27100.0,67.2696,67.2779,67.1625,67.2449,27100.0
2014-01-10 11:00:00,81.63,81.64,81.45,81.5,49500.0,67.2449,67.2531,67.0966,67.1378,49500.0
2014-01-10 11:30:00,81.49,81.49,81.41,81.46,21500.0,67.1296,67.1296,67.0637,67.1049,21500.0
2014-01-10 12:00:00,81.46,81.59,81.41,81.56,31100.0,67.1049,67.212,67.0637,67.1872,31100.0
2014-01-10 12:30:00,81.55,81.7,81.55,81.59,27000.0,67.179,67.3026,67.179,67.212,27000.0
2014-01-10 13:00:00,81.56,81.64,81.55,81.63,15500.0,67.1872,67.2531,67.179,67.2449,15500.0
2014-01-10 13:30:00,81.63,81.67,81.56,81.56,35000.0,67.2449,67.2779,67.1872,67.1872,35000.0
2014-01-10 14:00:00,81.57,81.63,81.56,81.6,7900.0,67.1955,67.2449,67.1872,67.2202,7900.0
2014-01-10 14:30:00,81.6,81.67,81.6,81.63,5000.0,67.2202,67.2779,67.2202,67.2449,5000.0
2014-01-10 15:00:00,81.65,81.8,81.65,81.78,28800.0,67.2614,67.385,67.2614,67.3685,28800.0
2014-01-10 15:30:00,81.79,81.86,81.77,81.86,41100.0,67.3767,67.4344,67.3602,67.4344,41100.0
2014-01-13 09:30:00,81.65,81.81,81.65,81.77,21100.0,67.2614,67.3932,67.2614,67.3602,21100.0
2014-01-13 10:00:00,81.78,81.91,81.78,81.91,44200.0,67.3685,67.4756,67.3685,67.4756,44200.0
2014-01-13 10:30:00,81.92,81.92,81.86,81.87,17800.0,67.4838,67.4838,67.4344,67.4426,17800.0
2014-01-13 11:00:00,81.87,81.87,81.78,81.81,20700.0,67.4426,67.4426,67.3685,67.3932,20700.0
2014-01-13 11:30:00,81.83,81.87,81.8,81.85,14300.0,67.4097,67.4426,67.385,67.4261,14300.0
2014-01-13 12:00:00,81.86,81.86,81.66,81.67,26800.0,67.4344,67.4344,67.2696,67.2779,26800.0
2014-01-13 12:30:00,81.66,81.66,81.47,81.48,24300.0,67.2696,67.2696,67.1131,67.1213,24300.0
2014-01-13 13:00:00,81.44,81.47,81.3,81.42,28100.0,67.0884,67.1131,66.9731,67.0719,28100.0
2014-01-13 13:30:00,81.4,81.42,81.27,81.38,34400.0,67.0554,67.0719,66.9483,67.039,34400.0
2014-01-13 14:00:00,81.39,81.4,81.2,81.24,58900.0,67.0472,67.0554,66.8907,66.9236,58900.0
2014-01-13 14:30:00,81.23,81.23,81.04,81.1,32800.0,66.9154,66.9154,66.7589,66.8083,32800.0
2014-01-13 15:00:00,81.09,81.09,80.87,80.92,36400.0,66.8001,66.8001,66.6188,66.66,36400.0
2014-01-13 15:30:00,80.92,80.94,80.78,80.91,84100.0,66.66,66.6765,66.5447,66.6518,84100.0
2014-01-14 09:30:00,81.15,81.28,81.01,81.11,36400.0,66.8495,66.9566,66.7342,66.8165,36400.0
2014-01-14 10:00:00,81.12,81.27,81.12,81.23,22500.0,66.8248,66.9483,66.8248,66.9154,22500.0
2014-01-14 10:30:00,81.24,81.37,81.21,81.37,29000.0,66.9236,67.0307,66.8989,67.0307,29000.0
2014-01-14 11:00:00,81.36,81.53,81.33,81.44,19000.0,67.0225,67.1625,66.9978,67.0884,19000.0
2014-01-14 11:30:00,81.46,81.47,81.42,81.46,2400.0,67.1049,67.1131,67.0719,67.1049,2400.0
2014-01-14 12:00:00,81.47,81.62,81.46,81.6,16300.0,67.1131,67.2367,67.1049,67.2202,16300.0
2014-01-14 12:30:00,81.62,81.66,81.55,81.58,22200.0,67.2367,67.2696,67.179,67.2037,22200.0
2014-01-14 13:00:00,81.56,81.62,81.53,81.57,9500.0,67.1872,67.2367,67.1625,67.1955,9500.0
2014-01-14 13:30:00,81.55,81.67,81.55,81.57,6200.0,67.179,67.2779,67.179,67.1955,6200.0
2014-01-14 14:00:00,81.59,81.59,81.51,81.59,113400.0,67.212,67.212,67.1461,67.212,113400.0
2014-01-14 14:30:00,81.63,81.67,81.6,81.6,25800.0,67.2449,67.2779,67.2202,67.2202,25800.0
2014-01-14 15:00:00,81.63,81.74,81.62,81.73,13300.0,67.2449,67.3355,67.2367,67.3273,13300.0
2014-01-14 15:30:00,81.71,81.75,81.62,81.71,59300.0,67.3108,67.3438,67.2367,67.3108,59300.0
2014-01-15 09:30:00,81.93,82.07,81.9,82.05,20900.0,67.492,67.6074,67.4673,67.5909,20900.0
2014-01-15 10:00:00,82.1,82.29,82.1,82.27,30000.0,67.6321,67.7886,67.6321,67.7721,30000.0
2014-01-15 10:30:00,82.3,82.3,82.18,82.23,21600.0,67.7968,67.7968,67.698,67.7392,21600.0
2014-01-15 11:00:00,82.25,82.41,82.22,82.25,41000.0,67.7557,67.8875,67.7309,67.7557,41000.0
2014-01-15 11:30:00,82.26,82.31,82.23,82.31,15300.0,67.7639,67.8051,67.7392,67.8051,15300.0
2014-01-15 12:00:00,82.3,82.39,82.3,82.35,16900.0,67.7968,67.871,67.7968,67.838,16900.0
2014-01-15 12:30:00,82.35,82.37,82.28,82.34,15100.0,67.838,67.8545,67.7804,67.8298,15100.0
2014-01-15 13:00:00,82.33,82.38,82.25,82.27,14500.0,67.8216,67.8627,67.7557,67.7721,14500.0
2014-01-15 13:30:00,82.27,82.3,82.22,82.24,18900.0,67.7721,67.7968,67.7309,67.7474,18900.0
2014-01-15 14:00:00,82.25,82.36,82.21,82.33,21000.0,67.7557,67.8463,67.7227,67.8216,21000.0
2014-01-15 14:30:00,82.33,82.38,82.29,82.38,81800.0,67.8216,67.8627,67.7886,67.8627,81800.0
2014-01-15 15:00:00,82.38,82.4,82.24,82.29,88500.0,67.8627,67.8792,67.7474,67.7886,88500.0
2014-01-15 15:30:00,82.3,82.35,82.25,82.31,77900.0,67.7968,67.838,67.7557,67.8051,77900.0
2014-01-16 09:30:00,82.1,82.17,81.99,82.12,48500.0,67.6321,67.6897,67.5415,67.6486,48500.0
2014-01-16 10:00:00,82.11,82.18,82.07,82.18,7300.0,67.6403,67.698,67.6074,67.698,7300.0
2014-01-16 10:30:00,82.16,82.17,81.97,81.99,27300.0,67.6815,67.6897,67.525,67.5415,27300.0
2014-01-16 11:00:00,81.98,82.07,81.95,82.04,13600.0,67.5332,67.6074,67.5085,67.5827,13600.0
2014-01-16 11:30:00,82.07,82.15,82.04,82.13,9900.0,67.6074,67.6733,67.5827,67.6568,9900.0
2014-01-16 12:00:00,82.12,82.12,82.03,82.06,4700.0,67.6486,67.6486,67.5744,67.5991,4700.0
2014-01-16 12:30:00,82.11,82.14,82.08,82.12,6400.0,67.6403,67.665,67.6156,67.6486,6400.0
2014-01-16 13:00:00,82.12,82.2,82.1,82.18,4600.0,67.6486,67.7145,67.6321,67.698,4600.0
2014-01-16 13:30:00,82.19,82.19,82.13,82.16,5000.0,67.7062,67.7062,67.6568,67.6815,5000.0
2014-01-16 14:00:00,82.14,82.16,82.08,82.11,6700.0,67.665,67.6815,67.6156,67.6403,6700.0
2014-01-16 14:30:00,82.12,82.18,82.09,82.14,10300.0,67.6486,67.698,67.6238,67.665,10300.0
2014-01-16 15:00:00,82.14,82.15,82.09,82.1,10300.0,67.665,67.6733,67.6238,67.6321,10300.0
2014-01-16 15:30:00,82.1,82.19,82.02,82.18,54600.0,67.6321,67.7062,67.5662,67.698,54600.0
2014-01-17 09:30:00,82.01,82.07,81.82,81.91,21500.0,67.5579,67.6074,67.4014,67.4756,21500.0
2014-01-17 10:00:00,81.9,81.99,81.87,81.94,8700.0,67.4673,67.5415,67.4426,67.5003,8700.0
2014-01-17 10:30:00,81.97,82.03,81.95,82.03,6400.0,67.525,67.5744,67.5085,67.5744,6400.0
2014-01-17 11:00:00,82.05,82.09,82.04,82.06,13100.0,67.5909,67.6238,67.5827,67.5991,13100.0
2014-01-17 11:30:00,82.07,82.08,82.01,82.05,7100.0,67.6074,67.6156,67.5579,67.5909,7100.0
2014-01-17 12:00:00,82.06,82.13,82.05,82.11,3400.0,67.5991,67.6568,67.5909,67.6403,3400.0
2014-01-17 12:30:00,82.1,82.1,82.04,82.04,7000.0,67.6321,67.6321,67.5827,67.5827,7000.0
2014-01-17 13:00:00,82.04,82.05,81.89,81.92,8800.0,67.5827,67.5909,67.4591,67.4838,8800.0
2014-01-17 13:30:00,81.92,81.95,81.9,81.95,4200.0,67.4838,67.5085,67.4673,67.5085,4200.0
2014-01-17 14:00:00,81.97,81.99,81.92,81.93,27900.0,67.525,67.5415,67.4838,67.492,27900.0
2014-01-17 14:30:00,81.94,81.94,81.86,81.87,13100.0,67.5003,67.5003,67.4344,67.4426,13100.0
2014-01-17 15:00:00,81.9,81.91,81.71,81.74,15600.0,67.4673,67.4756,67.3108,67.3355,15600.0
2014-01-17 15:30:00,81.72,81.79,81.61,81.74,98500.0,67.319,67.3767,67.2284,67.3355,98500.0
2014-01-21 09:30:00,82.34,82.34,82.08,82.11,143500.0,67.8298,67.8298,67.6156,67.6403,143500.0
2014-01-21 10:00:00,82.08,82.1,81.8,81.83,29300.0,67.6156,67.6321,67.385,67.4097,29300.0
2014-01-21 10:30:00,81.8,81.87,81.77,81.87,71500.0,67.385,67.4426,67.3602,67.4426,71500.0
2014-01-21 11:00:00,81.87,81.88,81.44,81.55,56500.0,67.4426,67.4509,67.0884,67.179,56500.0
2014-01-21 11:30:00,81.54,81.6,81.49,81.55,10600.0,67.1708,67.2202,67.1296,67.179,10600.0
2014-01-21 12:00:00,81.54,81.67,81.41,81.66,27100.0,67.1708,67.2779,67.0637,67.2696,27100.0
2014-01-21 12:30:00,81.66,81.72,81.64,81.72,33300.0,67.2696,67.319,67.2531,67.319,33300.0
2014-01-21 13:00:00,81.72,81.78,81.72,81.78,16600.0,67.319,67.3685,67.319,67.3685,16600.0
2014-01-21 13:30:00,81.79,81.93,81.79,81.86,19700.0,67.3767,67.492,67.3767,67.4344,19700.0
2014-01-21 14:00:00,81.86,81.89,81.82,81.83,7100.0,67.4344,67.4591,67.4014,67.4097,7100.0
2014-01-21 14:30:00,81.84,81.94,81.81,81.86,19200.0,67.4179,67.5003,67.3932,67.4344,19200.0
2014-01-21 15:00:00,81.87,81.9,81.8,81.83,27400.0,67.4426,67.4673,67.385,67.4097,27400.0
2014-01-21 15:30:00,81.84,81.95,81.81,81.91,160000.0,67.4179,67.5085,67.3932,67.4756,160000.0
2014-01-22 09:30:00,82.02,82.05,81.89,81.92,9300.0,67.5662,67.5909,67.4591,67.4838,9300.0
2014-01-22 10:00:00,81.93,81.96,81.81,81.94,10700.0,67.492,67.5168,67.3932,67.5003,10700.0
2014-01-22 10:30:00,81.97,81.97,81.8,81.81,7500.0,67.525,67.525,67.385,67.3932,7500.0
2014-01-22 11:00:00,81.83,81.87,81.8,81.87,9400.0,67.4097,67.4426,67.385,67.4426,9400.0
2014-01-22 11:30:00,81.88,81.9,81.81,81.85,9300.0,67.4509,67.4673,67.3932,67.4261,9300.0
2014-01-22 12:00:00,81.83,82.0,81.83,81.97,4100.0,67.4097,67.5497,67.4097,67.525,4100.0
2014-01-22 12:30:00,81.96,81.97,81.93,81.97,14300.0,67.5168,67.525,67.492,67.525,14300.0
2014-01-22 13:00:00,81.97,82.04,81.94,81.98,6700.0,67.525,67.5827,67.5003,67.5332,6700.0
2014-01-22 13:30:00,81.98,81.98,81.85,81.89,4800.0,67.5332,67.5332,67.4261,67.4591,4800.0
2014-01-22 14:00:00,81.92,81.98,81.92,81.97,7200.0,67.4838,67.5332,67.4838,67.525,7200.0
2014-01-22 14:30:00,81.98,81.98,81.89,81.92,10200.0,67.5332,67.5332,67.4591,67.4838,10200.0
2014-01-22 15:00:00,81.95,82.0,81.95,81.97,9900.0,67.5085,67.5497,67.5085,67.525,9900.0
2014-01-22 15:30:00,81.97,82.03,81.91,81.94,99400.0,67.525,67.5744,67.4756,67.5003,99400.0
2014-01-23 09:30:00,81.51,81.51,81.23,81.28,39400.0,67.1461,67.1461,66.9154,66.9566,39400.0
2014-01-23 10:00:00,81.25,81.36,81.15,81.2,20900.0,66.9319,67.0225,66.8495,66.8907,20900.0
2014-01-23 10:30:00,81.2,81.24,81.09,81.14,21500.0,66.8907,66.9236,66.8001,66.8413,21500.0
2014-01-23 11:00:00,81.1,81.25,81.05,81.24,22300.0,66.8083,66.9319,66.7671,66.9236,22300.0
2014-01-23 11:30:00,81.23,81.26,81.17,81.23,9600.0,66.9154,66.9401,66.866,66.9154,9600.0
2014-01-23 12:00:00,81.22,81.22,81.08,81.12,24100.0,66.9072,66.9072,66.7918,66.8248,24100.0
2014-01-23 12:30:00,81.1,81.19,81.04,81.14,38400.0,66.8083,66.8824,66.7589,66.8413,38400.0
2014-01-23 13:00:00,81.12,81.12,81.03,81.04,20800.0,66.8248,66.8248,66.7506,66.7589,20800.0
2014-01-23 13:30:00,81.02,81.04,80.88,80.91,36800.0,66.7424,66.7589,66.6271,66.6518,36800.0
2014-01-23 14:00:00,80.95,81.09,80.93,81.03,10300.0,66.6847,66.8001,66.6683,66.7506,10300.0
2014-01-23 14:30:00,81.03,81.14,81.01,81.14,12900.0,66.7506,66.8413,66.7342,66.8413,12900.0
2014-01-23 15:00:00,81.1,81.16,81.09,81.14,13500.0,66.8083,66.8577,66.8001,66.8413,13500.0
2014-01-23 15:30:00,81.14,81.31,81.12,81.31,88200.0,66.8413,66.9813,66.8248,66.9813,88200.0
2014-01-24 09:30:00,80.87,80.9,80.67,80.81,115000.0,66.6188,66.6436,66.4541,66.5694,115000.0
2014-01-24 10:00:00,80.79,80.88,80.64,80.72,44900.0,66.5529,66.6271,66.4294,66.4953,44900.0
2014-01-24 10:30:00,80.63,80.68,80.38,80.5,85900.0,66.4211,66.4623,66.2152,66.314,85900.0
2014-01-24 11:00:00,80.5,80.57,80.19,80.21,77400.0,66.314,66.3717,66.0587,66.0751,77400.0
2014-01-24 11:30:00,80.21,80.47,80.16,80.47,62600.0,66.0751,66.2893,66.034,66.2893,62600.0
2014-01-24 12:00:00,80.46,80.47,80.3,80.34,95900.0,66.2811,66.2893,66.1493,66.1822,95900.0
2014-01-24 12:30:00,80.35,80.38,80.23,80.35,47300.0,66.1905,66.2152,66.0916,66.1905,47300.0
2014-01-24 13:00:00,80.32,80.39,80.28,80.29,33600.0,66.1658,66.2234,66.1328,66.141,33600.0
2014-01-24 13:30:00,80.3,80.33,80.22,80.24,35400.0,66.1493,66.174,66.0834,66.0999,35400.0
2014-01-24 14:00:00,80.23,80.23,79.99,80.06,53300.0,66.0916,66.0916,65.8939,65.9516,53300.0
2014-01-24 14:30:00,80.06,80.16,80.04,80.05,37300.0,65.9516,66.034,65.9351,65.9433,37300.0
2014-01-24 15:00:00,80.06,80.08,79.87,79.92,90300.0,65.9516,65.9681,65.7951,65.8363,90300.0
2014-01-24 15:30:00,79.92,79.99,79.71,79.71,127300.0,65.8363,65.8939,65.6633,65.6633,127300.0
2014-01-27 09:30:00,79.91,79.95,79.71,79.89,73100.0,65.828,65.861,65.6633,65.8115,73100.0
2014-01-27 10:00:00,79.85,79.87,79.4,79.41,26200.0,65.7786,65.7951,65.4079,65.4161,26200.0
2014-01-27 10:30:00,79.44,79.67,79.39,79.52,65300.0,65.4408,65.6303,65.3996,65.5067,65300.0
2014-01-27 11:00:00,79.51,79.61,79.42,79.51,2066000.0,65.4985,65.5809,65.4244,65.4985,2066000.0
2014-01-27 11:30:00,79.5,79.51,79.24,79.27,66400.0,65.4903,65.4985,65.2761,65.3008,66400.0
2014-01-27 12:00:00,79.25,79.25,78.97,79.15,43000.0,65.2843,65.2843,65.0537,65.2019,43000.0
2014-01-27 12:30:00,79.12,79.28,79.05,79.19,36400.0,65.1772,65.309,65.1196,65.2349,36400.0
2014-01-27 13:00:00,79.18,79.44,79.15,79.38,31300.0,65.2267,65.4408,65.2019,65.3914,31300.0
2014-01-27 13:30:00,79.39,79.66,79.32,79.56,320900.0,65.3996,65.6221,65.342,65.5397,320900.0
2014-01-27 14:00:00,79.57,79.72,79.57,79.66,50300.0,65.5479,65.6715,65.5479,65.6221,50300.0
2014-01-27 14:30:00,79.7,79.87,79.67,79.85,639700.0,65.655,65.7951,65.6303,65.7786,639700.0
2014-01-27 15:00:00,79.8,79.86,79.64,79.64,21700.0,65.7374,65.7868,65.6056,65.6056,21700.0
2014-01-27 15:30:00,79.65,79.71,79.31,79.31,113400.0,65.6138,65.6633,65.3337,65.3337,113400.0
2014-01-28 09:30:00,79.35,79.55,79.29,79.55,232300.0,65.3667,65.5315,65.3173,65.5315,232300.0
2014-01-28 10:00:00,79.58,79.68,79.5,79.57,56600.0,65.5562,65.6385,65.4903,65.5479,56600.0
2014-01-28 10:30:00,79.57,79.68,79.57,79.62,35800.0,65.5479,65.6385,65.5479,65.5891,35800.0
2014-01-28 11:00:00,79.61,79.71,79.44,79.47,86500.0,65.5809,65.6633,65.4408,65.4656,86500.0
2014-01-28 11:30:00,79.47,79.51,79.29,79.41,193800.0,65.4656,65.4985,65.3173,65.4161,193800.0
2014-01-28 12:00:00,79.38,79.5,79.38,79.49,11500.0,65.3914,65.4903,65.3914,65.482,11500.0
2014-01-28 12:30:00,79.52,79.6,79.46,79.54,34600.0,65.5067,65.5726,65.4573,65.5232,34600.0
2014-01-28 13:00:00,79.54,79.66,79.51,79.61,47600.0,65.5232,65.6221,65.4985,65.5809,47600.0
2014-01-28 13:30:00,79.61,79.65,79.51,79.56,94100.0,65.5809,65.6138,65.4985,65.5397,94100.0
2014-01-28 14:00:00,79.56,79.65,79.52,79.59,73800.0,65.5397,65.6138,65.5067,65.5644,73800.0
2014-01-28 14:30:00,79.6,79.68,79.58,79.64,103500.0,65.5726,65.6385,65.5562,65.6056,103500.0
2014-01-28 15:00:00,79.64,79.66,79.56,79.63,78100.0,65.6056,65.6221,65.5397,65.5974,78100.0
2014-01-28 15:30:00,79.62,79.7,79.54,79.62,478000.0,65.5891,65.655,65.5232,65.5891,478000.0
2014-01-29 09:30:00,78.98,79.18,78.85,79.03,66200.0,65.0619,65.2267,64.9548,65.1031,66200.0
2014-01-29 10:00:00,79.07,79.22,78.9,78.92,43900.0,65.136,65.2596,64.996,65.0125,43900.0
2014-01-29 10:30:00,78.97,79.17,78.97,79.07,45100.0,65.0537,65.2184,65.0537,65.136,45100.0
2014-01-29 11:00:00,79.09,79.29,79.09,79.28,32600.0,65.1525,65.3173,65.1525,65.309,32600.0
2014-01-29 11:30:00,79.28,79.29,79.13,79.23,42500.0,65.309,65.3173,65.1855,65.2678,42500.0
2014-01-29 12:00:00,79.26,79.27,79.07,79.07,15100.0,65.2926,65.3008,65.136,65.136,15100.0
2014-01-29 12:30:00,79.06,79.09,78.98,79.06,28900.0,65.1278,65.1525,65.0619,65.1278,28900.0
2014-01-29 13:00:00,79.05,79.08,78.98,79.02,41200.0,65.1196,65.1443,65.0619,65.0949,41200.0
2014-01-29 13:30:00,79.01,79.09,78.92,79.07,40600.0,65.0866,65.1525,65.0125,65.136,40600.0
2014-01-29 14:00:00,79.03,79.25,78.58,78.95,268000.0,65.1031,65.2843,64.7324,65.0372,268000.0
2014-01-29 14:30:00,78.95,79.16,78.73,78.75,123500.0,65.0372,65.2102,64.856,64.8724,123500.0
2014-01-29 15:00:00,78.74,78.93,78.63,78.73,453800.0,64.8642,65.0207,64.7736,64.856,453800.0
2014-01-29 15:30:00,78.71,78.97,78.63,78.79,203900.0,64.8395,65.0537,64.7736,64.9054,203900.0
2014-01-30 09:30:00,79.55,79.55,79.25,79.25,224000.0,65.5315,65.5315,65.2843,65.2843,224000.0
2014-01-30 10:00:00,79.23,79.33,79.12,79.28,20400.0,65.2678,65.3502,65.1772,65.309,20400.0
2014-01-30 10:30:00,79.28,79.41,79.25,79.36,28700.0,65.309,65.4161,65.2843,65.3749,28700.0
2014-01-30 11:00:00,79.35,79.5,79.3,79.42,25000.0,65.3667,65.4903,65.3255,65.4244,25000.0
2014-01-30 11:30:00,79.44,79.73,79.44,79.69,35200.0,65.4408,65.6797,65.4408,65.6468,35200.0
2014-01-30 12:00:00,79.7,79.71,79.65,79.66,6800.0,65.655,65.6633,65.6138,65.6221,6800.0
2014-01-30 12:30:00,79.68,79.82,79.67,79.82,10400.0,65.6385,65.7539,65.6303,65.7539,10400.0
2014-01-30 13:00:00,79.77,79.77,79.68,79.68,10300.0,65.7127,65.7127,65.6385,65.6385,10300.0
2014-01-30 13:30:00,79.7,79.7,79.63,79.65,10600.0,65.655,65.655,65.5974,65.6138,10600.0
2014-01-30 14:00:00,79.63,79.64,79.52,79.62,29300.0,65.5974,65.6056,65.5067,65.5891,29300.0
2014-01-30 14:30:00,79.64,79.7,79.6,79.63,34400.0,65.6056,65.655,65.5726,65.5974,34400.0
2014-01-30 15:00:00,79.64,79.78,79.64,79.74,19900.0,65.6056,65.7209,65.6056,65.688,19900.0
2014-01-30 15:30:00,79.75,79.75,79.55,79.59,98200.0,65.6962,65.6962,65.5315,65.5644,98200.0
2014-01-31 09:30:00,78.68,78.84,78.57,78.72,117900.0,64.8148,64.9466,64.7242,64.8477,117900.0
2014-01-31 10:00:00,78.75,78.91,78.63,78.63,203800.0,64.8724,65.0042,64.7736,64.7736,203800.0
2014-01-31 10:30:00,78.66,78.99,78.64,78.87,88500.0,64.7983,65.0701,64.7818,64.9713,88500.0
2014-01-31 11:00:00,78.88,79.21,78.85,79.21,62800.0,64.9795,65.2514,64.9548,65.2514,62800.0
2014-01-31 11:30:00,79.21,79.22,79.1,79.21,92300.0,65.2514,65.2596,65.1608,65.2514,92300.0
2014-01-31 12:00:00,79.24,79.34,79.18,79.23,79700.0,65.2761,65.3585,65.2267,65.2678,79700.0
2014-01-31 12:30:00,79.21,79.25,79.08,79.22,63800.0,65.2514,65.2843,65.1443,65.2596,63800.0
2014-01-31 13:00:00,79.22,79.24,79.09,79.15,61800.0,65.2596,65.2761,65.1525,65.2019,61800.0
2014-01-31 13:30:00,79.16,79.42,79.14,79.42,629400.0,65.2102,65.4244,65.1937,65.4244,629400.0
2014-01-31 14:00:00,79.44,79.5,79.38,79.44,78900.0,65.4408,65.4903,65.3914,65.4408,78900.0
2014-01-31 14:30:00,79.45,79.56,79.38,79.39,37700.0,65.4491,65.5397,65.3914,65.3996,37700.0
2014-01-31 15:00:00,79.37,79.37,79.12,79.2,57100.0,65.3832,65.3832,65.1772,65.2431,57100.0
2014-01-31 15:30:00,79.21,79.24,78.94,79.02,227300.0,65.2514,65.2761,65.0289,65.0949,227300.0
2014-02-03 09:30:00,79.07,79.19,78.74,78.84,75900.0,65.136,65.2349,64.8642,64.9466,75900.0
2014-02-03 10:00:00,78.75,78.75,78.22,78.32,99200.0,64.8724,64.8724,64.4358,64.5182,99200.0
2014-02-03 10:30:00,78.31,78.51,78.28,78.37,53900.0,64.51,64.6747,64.4853,64.5594,53900.0
2014-02-03 11:00:00,78.34,78.34,78.01,78.11,43600.0,64.5347,64.5347,64.2628,64.3452,43600.0
2014-02-03 11:30:00,78.09,78.18,77.89,77.9,55500.0,64.3287,64.4029,64.164,64.1722,55500.0
2014-02-03 12:00:00,77.91,77.91,77.73,77.9,31800.0,64.1805,64.1805,64.0322,64.1722,31800.0
2014-02-03 12:30:00,77.91,78.0,77.87,77.87,52500.0,64.1805,64.2546,64.1475,64.1475,52500.0
2014-02-03 13:00:00,77.87,77.9,77.57,77.59,66300.0,64.1475,64.1722,63.9004,63.9168,66300.0
2014-02-03 13:30:00,77.59,77.68,77.44,77.56,69700.0,63.9168,63.991,63.7933,63.8921,69700.0
2014-02-03 14:00:00,77.52,77.69,77.5,77.61,40900.0,63.8592,63.9992,63.8427,63.9333,40900.0
2014-02-03 14:30:00,77.57,77.61,77.32,77.32,48600.0,63.9004,63.9333,63.6944,63.6944,48600.0
2014-02-03 15:00:00,77.3,77.45,77.26,77.44,59300.0,63.678,63.8015,63.645,63.7933,59300.0
2014-02-03 15:30:00,77.45,77.49,77.19,77.34,192900.0,63.8015,63.8345,63.5873,63.7109,192900.0
2014-02-04 09:30:00,77.68,77.87,77.48,77.87,49800.0,63.991,64.1475,63.8262,64.1475,49800.0
2014-02-04 10:00:00,77.85,77.85,77.64,77.65,16000.0,64.131,64.131,63.958,63.9663,16000.0
2014-02-04 10:30:00,77.7,77.81,77.56,77.61,38300.0,64.0075,64.0981,63.8921,63.9333,38300.0
2014-02-04 11:00:00,77.6,77.84,77.57,77.74,87400.0,63.9251,64.1228,63.9004,64.0404,87400.0
2014-02-04 11:30:00,77.75,77.92,77.72,77.92,43400.0,64.0487,64.1887,64.0239,64.1887,43400.0
2014-02-04 12:00:00,77.94,77.95,77.83,77.9,107700.0,64.2052,64.2134,64.1146,64.1722,107700.0
2014-02-04 12:30:00,77.9,77.99,77.88,77.92,40400.0,64.1722,64.2464,64.1557,64.1887,40400.0
2014-02-04 13:00:00,77.94,78.01,77.83,77.9,45800.0,64.2052,64.2628,64.1146,64.1722,45800.0
2014-02-04 13:30:00,77.91,77.94,77.68,77.69,39400.0,64.1805,64.2052,63.991,63.9992,39400.0
2014-02-04 14:00:00,77.69,77.83,77.64,77.81,37800.0,63.9992,64.1146,63.958,64.0981,37800.0
2014-02-04 14:30:00,77.79,77.9,77.77,77.86,141400.0,64.0816,64.1722,64.0651,64.1393,141400.0
2014-02-04 15:00:00,77.85,77.91,77.58,77.59,142500.0,64.131,64.1805,63.9086,63.9168,142500.0
2014-02-04 15:30:00,77.6,77.91,77.56,77.78,126300.0,63.9251,64.1805,63.8921,64.0734,126300.0
2014-02-05 09:30:00,77.66,77.8,77.46,77.51,48300.0,63.9745,64.0898,63.8098,63.8509,48300.0
2014-02-05 10:00:00,77.56,77.89,77.2,77.35,68100.0,63.8921,64.164,63.5956,63.7191,68100.0
2014-02-05 10:30:00,77.34,77.59,77.31,77.47,34600.0,63.7109,63.9168,63.6862,63.818,34600.0
2014-02-05 11:00:00,77.44,77.62,77.28,77.62,37500.0,63.7933,63.9416,63.6615,63.9416,37500.0
2014-02-05 11:30:00,77.64,77.81,77.59,77.77,28600.0,63.958,64.0981,63.9168,64.0651,28600.0
2014-02-05 12:00:00,77.79,77.85,77.69,77.75,13600.0,64.0816,64.131,63.9992,64.0487,13600.0
2014-02-05 12:30:00,77.72,77.78,77.7,77.77,8200.0,64.0239,64.0734,64.0075,64.0651,8200.0
2014-02-05 13:00:00,77.78,77.92,77.78,77.82,7600.0,64.0734,64.1887,64.0734,64.1063,7600.0
2014-02-05 13:30:00,77.83,77.91,77.83,77.91,7000.0,64.1146,64.1805,64.1146,64.1805,7000.0
2014-02-05 14:00:00,77.91,77.93,77.76,77.84,12500.0,64.1805,64.1969,64.0569,64.1228,12500.0
2014-02-05 14:30:00,77.85,77.88,77.67,77.67,34600.0,64.131,64.1557,63.9828,63.9828,34600.0
2014-02-05 15:00:00,77.69,77.84,77.67,77.84,28700.0,63.9992,64.1228,63.9828,64.1228,28700.0
2014-02-05 15:30:00,77.84,77.89,77.69,77.74,56700.0,64.1228,64.164,63.9992,64.0404,56700.0
2014-02-06 09:30:00,78.08,78.29,78.0,78.29,49600.0,64.3205,64.4935,64.2546,64.4935,49600.0
2014-02-06 10:00:00,78.26,78.39,78.26,78.38,15700.0,64.4688,64.5759,64.4688,64.5676,15700.0
2014-02-06 10:30:00,78.39,78.59,78.39,78.49,45200.0,64.5759,64.7406,64.5759,64.6582,45200.0
2014-02-06 11:00:00,78.48,78.53,78.44,78.47,16600.0,64.65,64.6912,64.6171,64.6418,16600.0
2014-02-06 11:30:00,78.48,78.62,78.47,78.49,20900.0,64.65,64.7653,64.6418,64.6582,20900.0
2014-02-06 12:00:00,78.51,78.58,78.51,78.54,8300.0,64.6747,64.7324,64.6747,64.6994,8300.0
2014-02-06 12:30:00,78.56,78.6,78.51,78.51,10100.0,64.7159,64.7489,64.6747,64.6747,10100.0
2014-02-06 13:00:00,78.53,78.55,78.41,78.44,23200.0,64.6912,64.7077,64.5923,64.6171,23200.0
2014-02-06 13:30:00,78.44,78.51,78.44,78.48,46900.0,64.6171,64.6747,64.6171,64.65,46900.0
2014-02-06 14:00:00,78.48,78.67,78.48,78.65,21200.0,64.65,64.8065,64.65,64.7901,21200.0
2014-02-06 14:30:00,78.67,78.67,78.56,78.63,26000.0,64.8065,64.8065,64.7159,64.7736,26000.0
2014-02-06 15:00:00,78.63,78.67,78.6,78.62,39800.0,64.7736,64.8065,64.7489,64.7653,39800.0
2014-02-06 15:30:00,78.64,78.73,78.58,78.68,95900.0,64.7818,64.856,64.7324,64.8148,95900.0
2014-02-07 09:30:00,79.18,79.29,78.98,79.09,64500.0,65.2267,65.3173,65.0619,65.1525,64500.0
2014-02-07 10:00:00,79.15,79.2,78.84,78.86,30300.0,65.2019,65.2431,64.9466,64.963,30300.0
2014-02-07 10:30:00,78.85,79.09,78.85,79.05,28800.0,64.9548,65.1525,64.9548,65.1196,28800.0
2014-02-07 11:00:00,79.05,79.12,79.01,79.11,11100.0,65.1196,65.1772,65.0866,65.169,11100.0
2014-02-07 11:30:00,79.12,79.32,79.11,79.3,14000.0,65.1772,65.342,65.169,65.3255,14000.0
2014-02-07 12:00:00,79.33,79.33,79.25,79.28,7900.0,65.3502,65.3502,65.2843,65.309,7900.0
2014-02-07 12:30:00,79.31,79.33,79.24,79.32,23500.0,65.3337,65.3502,65.2761,65.342,23500.0
2014-02-07 13:00:00,79.33,79.4,79.32,79.39,24400.0,65.3502,65.4079,65.342,65.3996,24400.0
2014-02-07 13:30:00,79.38,79.56,79.38,79.55,25600.0,65.3914,65.5397,65.3914,65.5315,25600.0
2014-02-07 14:00:00,79.54,79.59,79.51,79.56,15900.0,65.5232,65.5644,65.4985,65.5397,15900.0
2014-02-07 14:30:00,79.57,79.6,79.51,79.56,18100.0,65.5479,65.5726,65.4985,65.5397,18100.0
2014-02-07 15:00:00,79.57,79.64,79.55,79.62,21900.0,65.5479,65.6056,65.5315,65.5891,21900.0
2014-02-07 15:30:00,79.62,79.73,79.59,79.65,75200.0,65.5891,65.6797,65.5644,65.6138,75200.0
2014-02-10 09:30:00,79.62,79.77,79.57,79.71,59400.0,65.5891,65.7127,65.5479,65.6633,59400.0
2014-02-10 10:00:00,79.69,79.72,79.65,79.68,33900.0,65.6468,65.6715,65.6138,65.6385,33900.0
2014-02-10 10:30:00,79.68,79.68,79.51,79.56,39200.0,65.6385,65.6385,65.4985,65.5397,39200.0
2014-02-10 11:00:00,79.56,79.63,79.49,79.62,22800.0,65.5397,65.5974,65.482,65.5891,22800.0
2014-02-10 11:30:00,79.63,79.71,79.6,79.69,19500.0,65.5974,65.6633,65.5726,65.6468,19500.0
2014-02-10 12:00:00,79.67,79.69,79.62,79.62,8600.0,65.6303,65.6468,65.5891,65.5891,8600.0
2014-02-10 12:30:00,79.64,79.7,79.62,79.65,11400.0,65.6056,65.655,65.5891,65.6138,11400.0
2014-02-10 13:00:00,79.65,79.66,79.6,79.66,4900.0,65.6138,65.6221,65.5726,65.6221,4900.0
2014-02-10 13:30:00,79.65,79.68,79.63,79.67,6300.0,65.6138,65.6385,65.5974,65.6303,6300.0
2014-02-10 14:00:00,79.68,79.74,79.68,79.73,11500.0,65.6385,65.688,65.6385,65.6797,11500.0
2014-02-10 14:30:00,79.74,79.8,79.74,79.76,13500.0,65.688,65.7374,65.688,65.7044,13500.0
2014-02-10 15:00:00,79.76,79.77,79.67,79.7,20500.0,65.7044,65.7127,65.6303,65.655,20500.0
2014-02-10 15:30:00,79.7,79.8,79.69,79.78,41900.0,65.655,65.7374,65.6468,65.7209,41900.0
2014-02-11 09:30:00,79.96,80.14,79.92,80.05,31500.0,65.8692,66.0175,65.8363,65.9433,31500.0
2014-02-11 10:00:00,80.06,80.2,80.01,80.17,25900.0,65.9516,66.0669,65.9104,66.0422,25900.0
2014-02-11 10:30:00,80.18,80.24,80.12,80.18,47800.0,66.0504,66.0999,66.001,66.0504,47800.0
2014-02-11 11:00:00,80.19,80.43,80.19,80.43,45300.0,66.0587,66.2564,66.0587,66.2564,45300.0
2014-02-11 11:30:00,80.44,80.48,80.42,80.46,29200.0,66.2646,66.2976,66.2481,66.2811,29200.0
2014-02-11 12:00:00,80.47,80.48,80.39,80.44,15200.0,66.2893,66.2976,66.2234,66.2646,15200.0
2014-02-11 12:30:00,80.45,80.52,80.44,80.52,16300.0,66.2729,66.3305,66.2646,66.3305,16300.0
2014-02-11 13:00:00,80.54,80.67,80.54,80.67,19500.0,66.347,66.4541,66.347,66.4541,19500.0
2014-02-11 13:30:00,80.66,80.7,80.64,80.64,17300.0,66.4458,66.4788,66.4294,66.4294,17300.0
2014-02-11 14:00:00,80.66,80.7,80.61,80.69,17400.0,66.4458,66.4788,66.4047,66.4706,17400.0
2014-02-11 14:30:00,80.69,80.82,80.68,80.82,36100.0,66.4706,66.5776,66.4623,66.5776,36100.0
2014-02-11 15:00:00,80.82,80.92,80.81,80.82,34800.0,66.5776,66.66,66.5694,66.5776,34800.0
2014-02-11 15:30:00,80.83,80.84,80.67,80.71,68800.0,66.5859,66.5941,66.4541,66.487,68800.0
2014-02-12 09:30:00,80.78,81.02,80.78,81.01,38100.0,66.5447,66.7424,66.5447,66.7342,38100.0
2014-02-12 10:00:00,81.04,81.04,80.75,80.8,44500.0,66.7589,66.7589,66.52,66.5612,44500.0
2014-02-12 10:30:00,80.78,80.79,80.65,80.72,44600.0,66.5447,66.5529,66.4376,66.4953,44600.0
2014-02-12 11:00:00,80.73,80.8,80.63,80.63,17700.0,66.5035,66.5612,66.4211,66.4211,17700.0
2014-02-12 11:30:00,80.62,80.67,80.53,80.62,35100.0,66.4129,66.4541,66.3388,66.4129,35100.0
2014-02-12 12:00:00,80.61,80.73,80.58,80.72,47700.0,66.4047,66.5035,66.3799,66.4953,47700.0
2014-02-12 12:30:00,80.74,80.77,80.66,80.74,25400.0,66.5117,66.5365,66.4458,66.5117,25400.0
2014-02-12 13:00:00,80.74,80.84,80.7,80.8,37500.0,66.5117,66.5941,66.4788,66.5612,37500.0
2014-02-12 13:30:00,80.81,80.85,80.78,80.79,44600.0,66.5694,66.6024,66.5447,66.5529,44600.0
2014-02-12 14:00:00,80.77,80.82,80.7,80.73,29600.0,66.5365,66.5776,66.4788,66.5035,29600.0
2014-02-12 14:30:00,80.72,80.72,80.58,80.61,46800.0,66.4953,66.4953,66.3799,66.4047,46800.0
2014-02-12 15:00:00,80.62,80.67,80.58,80.64,55400.0,66.4129,66.4541,66.3799,66.4294,55400.0
2014-02-12 15:30:00,80.63,80.72,80.58,80.7,124900.0,66.4211,66.4953,66.3799,66.4788,124900.0
2014-02-13 09:30:00,80.12,80.43,80.12,80.38,19000.0,66.001,66.2564,66.001,66.2152,19000.0
2014-02-13 10:00:00,80.42,80.61,80.38,80.51,46200.0,66.2481,66.4047,66.2152,66.3223,46200.0
2014-02-13 10:30:00,80.51,80.75,80.46,80.71,63000.0,66.3223,66.52,66.2811,66.487,63000.0
2014-02-13 11:00:00,80.73,80.85,80.68,80.81,31000.0,66.5035,66.6024,66.4623,66.5694,31000.0
2014-02-13 11:30:00,80.81,80.86,80.75,80.77,27800.0,66.5694,66.6106,66.52,66.5365,27800.0
2014-02-13 12:00:00,80.79,80.79,80.72,80.77,50800.0,66.5529,66.5529,66.4953,66.5365,50800.0
2014-02-13 12:30:00,80.8,80.85,80.77,80.83,47100.0,66.5612,66.6024,66.5365,66.5859,47100.0
2014-02-13 13:00:00,80.83,80.96,80.82,80.94,38300.0,66.5859,66.693,66.5776,66.6765,38300.0
2014-02-13 13:30:00,80.97,81.04,80.93,81.04,32700.0,66.7012,66.7589,66.6683,66.7589,32700.0
2014-02-13 14:00:00,81.04,81.07,80.95,80.97,54300.0,66.7589,66.7836,66.6847,66.7012,54300.0
2014-02-13 14:30:00,80.97,81.07,80.96,81.07,61200.0,66.7012,66.7836,66.693,66.7836,61200.0
2014-02-13 15:00:00,81.06,81.08,80.98,80.99,55700.0,66.7754,66.7918,66.7095,66.7177,55700.0
2014-02-13 15:30:00,81.0,81.07,80.99,81.04,104300.0,66.7259,66.7836,66.7177,66.7589,104300.0
2014-02-14 09:30:00,80.96,81.1,80.87,81.02,120400.0,66.693,66.8083,66.6188,66.7424,120400.0
2014-02-14 10:00:00,81.08,81.28,80.99,81.28,90500.0,66.7918,66.9566,66.7177,66.9566,90500.0
2014-02-14 10:30:00,81.27,81.34,81.24,81.24,77900.0,66.9483,67.006,66.9236,66.9236,77900.0
2014-02-14 11:00:00,81.24,81.31,81.24,81.27,47400.0,66.9236,66.9813,66.9236,66.9483,47400.0
2014-02-14 11:30:00,81.29,81.36,81.28,81.33,125300.0,66.9648,67.0225,66.9566,66.9978,125300.0
2014-02-14 12:00:00,81.32,81.33,81.28,81.31,49900.0,66.9895,66.9978,66.9566,66.9813,49900.0
2014-02-14 12:30:00,81.31,81.37,81.29,81.32,40300.0,66.9813,67.0307,66.9648,66.9895,40300.0
2014-02-14 13:00:00,81.34,81.42,81.33,81.38,43900.0,67.006,67.0719,66.9978,67.039,43900.0
2014-02-14 13:30:00,81.41,81.52,81.41,81.51,57000.0,67.0637,67.1543,67.0637,67.1461,57000.0
2014-02-14 14:00:00,81.51,81.58,81.49,81.56,100100.0,67.1461,67.2037,67.1296,67.1872,100100.0
2014-02-14 14:30:00,81.55,81.65,81.55,81.63,91900.0,67.179,67.2614,67.179,67.2449,91900.0
2014-02-14 15:00:00,81.63,81.64,81.51,81.55,86700.0,67.2449,67.2531,67.1461,67.179,86700.0
2014-02-14 15:30:00,81.55,81.55,81.44,81.48,102500.0,67.179,67.179,67.0884,67.1213,102500.0
2014-02-18 09:30:00,81.56,81.56,81.32,81.36,38500.0,67.1872,67.1872,66.9895,67.0225,38500.0
2014-02-18 10:00:00,81.38,81.46,81.24,81.44,26000.0,67.039,67.1049,66.9236,67.0884,26000.0
2014-02-18 10:30:00,81.46,81.5,81.42,81.46,45200.0,67.1049,67.1378,67.0719,67.1049,45200.0
2014-02-18 11:00:00,81.43,81.52,81.41,81.5,20700.0,67.0802,67.1543,67.0637,67.1378,20700.0
2014-02-18 11:30:00,81.53,81.55,81.44,81.44,36800.0,67.1625,67.179,67.0884,67.0884,36800.0
2014-02-18 12:00:00,81.47,81.5,81.43,81.48,21500.0,67.1131,67.1378,67.0802,67.1213,21500.0
2014-02-18 12:30:00,81.49,81.52,81.46,81.48,11600.0,67.1296,67.1543,67.1049,67.1213,11600.0
2014-02-18 13:00:00,81.5,81.51,81.47,81.47,36400.0,67.1378,67.1461,67.1131,67.1131,36400.0
2014-02-18 13:30:00,81.46,81.49,81.4,81.44,27800.0,67.1049,67.1296,67.0554,67.0884,27800.0
2014-02-18 14:00:00,81.45,81.53,81.45,81.48,22800.0,67.0966,67.1625,67.0966,67.1213,22800.0
2014-02-18 14:30:00,81.48,81.55,81.48,81.5,12400.0,67.1213,67.179,67.1213,67.1378,12400.0
2014-02-18 15:00:00,81.48,81.53,81.45,81.52,90000.0,67.1213,67.1625,67.0966,67.1543,90000.0
2014-02-18 15:30:00,81.51,81.52,81.4,81.4,165500.0,67.1461,67.1543,67.0554,67.0554,165500.0
2014-02-19 09:30:00,81.26,81.46,81.14,81.44,42100.0,66.9401,67.1049,66.8413,67.0884,42100.0
2014-02-19 10:00:00,81.51,81.66,81.41,81.63,36000.0,67.1461,67.2696,67.0637,67.2449,36000.0
2014-02-19 10:30:00,81.62,81.66,81.51,81.52,36800.0,67.2367,67.2696,67.1461,67.1543,36800.0
2014-02-19 11:00:00,81.53,81.56,81.46,81.48,50400.0,67.1625,67.1872,67.1049,67.1213,50400.0
2014-02-19 11:30:00,81.48,81.51,81.28,81.28,25600.0,67.1213,67.1461,66.9566,66.9566,25600.0
2014-02-19 12:00:00,81.24,81.29,81.05,81.09,39700.0,66.9236,66.9648,66.7671,66.8001,39700.0
2014-02-19 12:30:00,81.09,81.17,81.09,81.17,18400.0,66.8001,66.866,66.8001,66.866,18400.0
2014-02-19 13:00:00,81.17,81.32,81.16,81.29,19500.0,66.866,66.9895,66.8577,66.9648,19500.0
2014-02-19 13:30:00,81.29,81.31,81.22,81.22,18700.0,66.9648,66.9813,66.9072,66.9072,18700.0
2014-02-19 14:00:00,81.22,81.41,81.12,81.26,38200.0,66.9072,67.0637,66.8248,66.9401,38200.0
2014-02-19 14:30:00,81.27,81.27,81.09,81.15,37500.0,66.9483,66.9483,66.8001,66.8495,37500.0
2014-02-19 15:00:00,81.16,81.19,80.91,80.91,51900.0,66.8577,66.8824,66.6518,66.6518,51900.0
2014-02-19 15:30:00,80.89,80.94,80.75,80.83,128900.0,66.6353,66.6765,66.52,66.5859,128900.0
2014-02-20 09:30:00,80.83,81.0,80.71,80.75,35500.0,66.5859,66.7259,66.487,66.52,35500.0
2014-02-20 10:00:00,80.73,80.97,80.62,80.96,28500.0,66.5035,66.7012,66.4129,66.693,28500.0
2014-02-20 10:30:00,80.95,81.14,80.94,81.08,42300.0,66.6847,66.8413,66.6765,66.7918,42300.0
2014-02-20 11:00:00,81.08,81.18,81.03,81.06,14600.0,66.7918,66.8742,66.7506,66.7754,14600.0
2014-02-20 11:30:00,81.07,81.14,81.05,81.1,23000.0,66.7836,66.8413,66.7671,66.8083,23000.0
2014-02-20 12:00:00,81.11,81.28,81.09,81.28,19400.0,66.8165,66.9566,66.8001,66.9566,19400.0
2014-02-20 12:30:00,81.28,81.32,81.26,81.27,16400.0,66.9566,66.9895,66.9401,66.9483,16400.0
2014-02-20 13:00:00,81.29,81.3,81.25,81.26,4800.0,66.9648,66.9731,66.9319,66.9401,4800.0
2014-02-20 13:30:00,81.27,81.31,81.27,81.29,28800.0,66.9483,66.9813,66.9483,66.9648,28800.0
2014-02-20 14:00:00,81.29,81.35,81.21,81.27,28600.0,66.9648,67.0143,66.8989,66.9483,28600.0
2014-02-20 14:30:00,81.28,81.33,81.23,81.33,26800.0,66.9566,66.9978,66.9154,66.9978,26800.0
2014-02-20 15:00:00,81.32,81.37,81.29,81.32,19700.0,66.9895,67.0307,66.9648,66.9895,19700.0
2014-02-20 15:30:00,81.33,81.4,81.24,81.24,61100.0,66.9978,67.0554,66.9236,66.9236,61100.0
2014-02-21 09:30:00,81.39,81.49,81.26,81.49,42000.0,67.0472,67.1296,66.9401,67.1296,42000.0
2014-02-21 10:00:00,81.47,81.53,81.28,81.3,51400.0,67.1131,67.1625,66.9566,66.9731,51400.0
2014-02-21 10:30:00,81.32,81.48,81.32,81.45,19600.0,66.9895,67.1213,66.9895,67.0966,19600.0
2014-02-21 11:00:00,81.45,81.5,81.38,81.41,37400.0,67.0966,67.1378,67.039,67.0637,37400.0
2014-02-21 11:30:00,81.42,81.47,81.41,81.41,32900.0,67.0719,67.1131,67.0637,67.0637,32900.0
2014-02-21 12:00:00,81.42,81.44,81.36,81.4,21700.0,67.0719,67.0884,67.0225,67.0554,21700.0
2014-02-21 12:30:00,81.39,81.39,81.26,81.34,18900.0,67.0472,67.0472,66.9401,67.006,18900.0
2014-02-21 13:00:00,81.34,81.41,81.32,81.36,11800.0,67.006,67.0637,66.9895,67.0225,11800.0
2014-02-21 13:30:00,81.38,81.38,81.27,81.3,13300.0,67.039,67.039,66.9483,66.9731,13300.0
2014-02-21 14:00:00,81.32,81.32,81.16,81.17,39000.0,66.9895,66.9895,66.8577,66.866,39000.0
2014-02-21 14:30:00,81.16,81.2,81.08,81.18,52100.0,66.8577,66.8907,66.7918,66.8742,52100.0
2014-02-21 15:00:00,81.16,81.27,81.16,81.26,25900.0,66.8577,66.9483,66.8577,66.9401,25900.0
2014-02-21 15:30:00,81.26,81.27,80.99,81.01,80300.0,66.9401,66.9483,66.7177,66.7342,80300.0
2014-02-24 09:30:00,81.11,81.7,81.11,81.69,54000.0,66.8165,67.3026,66.8165,67.2943,54000.0
2014-02-24 10:00:00,81.69,81.7,81.59,81.64,36900.0,67.2943,67.3026,67.212,67.2531,36900.0
2014-02-24 10:30:00,81.64,81.78,81.63,81.74,42000.0,67.2531,67.3685,67.2449,67.3355,42000.0
2014-02-24 11:00:00,81.73,81.81,81.69,81.81,38900.0,67.3273,67.3932,67.2943,67.3932,38900.0
2014-02-24 11:30:00,81.83,81.96,81.8,81.92,60500.0,67.4097,67.5168,67.385,67.4838,60500.0
2014-02-24 12:00:00,81.94,81.98,81.92,81.93,60500.0,67.5003,67.5332,67.4838,67.492,60500.0
2014-02-24 12:30:00,81.92,81.92,81.88,81.88,15800.0,67.4838,67.4838,67.4509,67.4509,15800.0
2014-02-24 13:00:00,81.88,81.89,81.86,81.89,8900.0,67.4509,67.4591,67.4344,67.4591,8900.0
2014-02-24 13:30:00,81.88,81.92,81.82,81.83,26300.0,67.4509,67.4838,67.4014,67.4097,26300.0
2014-02-24 14:00:00,81.81,81.9,81.81,81.87,37400.0,67.3932,67.4673,67.3932,67.4426,37400.0
2014-02-24 14:30:00,81.87,81.91,81.82,81.85,20200.0,67.4426,67.4756,67.4014,67.4261,20200.0
2014-02-24 15:00:00,81.82,81.83,81.63,81.63,70000.0,67.4014,67.4097,67.2449,67.2449,70000.0
2014-02-24 15:30:00,81.62,81.74,81.51,81.51,124100.0,67.2367,67.3355,67.1461,67.1461,124100.0
2014-02-25 09:30:00,81.55,81.62,81.21,81.28,39700.0,67.179,67.2367,66.8989,66.9566,39700.0
2014-02-25 10:00:00,81.27,81.52,81.18,81.35,20000.0,66.9483,67.1543,66.8742,67.0143,20000.0
2014-02-25 10:30:00,81.35,81.51,81.33,81.5,30400.0,67.0143,67.1461,66.9978,67.1378,30400.0
2014-02-25 11:00:00,81.48,81.7,81.44,81.7,20900.0,67.1213,67.3026,67.0884,67.3026,20900.0
2014-02-25 11:30:00,81.71,81.71,81.48,81.48,15400.0,67.3108,67.3108,67.1213,67.1213,15400.0
2014-02-25 12:00:00,81.5,81.55,81.46,81.51,26500.0,67.1378,67.179,67.1049,67.1461,26500.0
2014-02-25 12:30:00,81.5,81.56,81.48,81.54,20700.0,67.1378,67.1872,67.1213,67.1708,20700.0
2014-02-25 13:00:00,81.56,81.63,81.52,81.62,7800.0,67.1872,67.2449,67.1543,67.2367,7800.0
2014-02-25 13:30:00,81.6,81.64,81.49,81.52,13500.0,67.2202,67.2531,67.1296,67.1543,13500.0
2014-02-25 14:00:00,81.52,81.55,81.36,81.48,58600.0,67.1543,67.179,67.0225,67.1213,58600.0
2014-02-25 14:30:00,81.47,81.48,81.39,81.43,48000.0,67.1131,67.1213,67.0472,67.0802,48000.0
2014-02-25 15:00:00,81.42,81.42,81.23,81.27,65200.0,67.0719,67.0719,66.9154,66.9483,65200.0
2014-02-25 15:30:00,81.27,81.39,81.25,81.38,109200.0,66.9483,67.0472,66.9319,67.039,109200.0
2014-02-26 09:30:00,81.5,81.63,81.26,81.3,43100.0,67.1378,67.2449,66.9401,66.9731,43100.0
2014-02-26 10:00:00,81.3,81.62,81.3,81.59,44400.0,66.9731,67.2367,66.9731,67.212,44400.0
2014-02-26 10:30:00,81.61,81.68,81.49,81.51,50200.0,67.2284,67.2861,67.1296,67.1461,50200.0
2014-02-26 11:00:00,81.52,81.66,81.49,81.65,22800.0,67.1543,67.2696,67.1296,67.2614,22800.0
2014-02-26 11:30:00,81.67,81.67,81.47,81.54,28700.0,67.2779,67.2779,67.1131,67.1708,28700.0
2014-02-26 12:00:00,81.55,81.59,81.53,81.57,27700.0,67.179,67.212,67.1625,67.1955,27700.0
2014-02-26 12:30:00,81.58,81.64,81.58,81.6,22400.0,67.2037,67.2531,67.2037,67.2202,22400.0
2014-02-26 13:00:00,81.59,81.59,81.48,81.55,17700.0,67.212,67.212,67.1213,67.179,17700.0
2014-02-26 13:30:00,81.58,81.64,81.49,81.49,64300.0,67.2037,67.2531,67.1296,67.1296,64300.0
2014-02-26 14:00:00,81.49,81.54,81.2,81.2,104200.0,67.1296,67.1708,66.8907,66.8907,104200.0
2014-02-26 14:30:00,81.19,81.35,81.16,81.35,79400.0,66.8824,67.0143,66.8577,67.0143,79400.0
2014-02-26 15:00:00,81.35,81.37,81.19,81.29,73200.0,67.0143,67.0307,66.8824,66.9648,73200.0
2014-02-26 15:30:00,81.32,81.45,81.3,81.41,170900.0,66.9895,67.0966,66.9731,67.0637,170900.0
2014-02-27 09:30:00,81.22,81.44,81.2,81.31,57200.0,66.9072,67.0884,66.8907,66.9813,57200.0
2014-02-27 10:00:00,81.34,81.41,81.23,81.36,19600.0,67.006,67.0637,66.9154,67.0225,19600.0
2014-02-27 10:30:00,81.35,81.53,81.34,81.49,56500.0,67.0143,67.1625,67.006,67.1296,56500.0
2014-02-27 11:00:00,81.5,81.67,81.43,81.65,63300.0,67.1378,67.2779,67.0802,67.2614,63300.0
2014-02-27 11:30:00,81.66,81.66,81.55,81.59,44800.0,67.2696,67.2696,67.179,67.212,44800.0
2014-02-27 12:00:00,81.62,81.64,81.52,81.63,16400.0,67.2367,67.2531,67.1543,67.2449,16400.0
2014-02-27 12:30:00,81.61,81.65,81.56,81.63,17600.0,67.2284,67.2614,67.1872,67.2449,17600.0
2014-02-27 13:00:00,81.63,81.77,81.62,81.77,26000.0,67.2449,67.3602,67.2367,67.3602,26000.0
2014-02-27 13:30:00,81.76,81.86,81.75,81.82,51300.0,67.352,67.4344,67.3438,67.4014,51300.0
2014-02-27 14:00:00,81.83,81.86,81.7,81.7,31800.0,67.4097,67.4344,67.3026,67.3026,31800.0
2014-02-27 14:30:00,81.71,81.78,81.68,81.76,16700.0,67.3108,67.3685,67.2861,67.352,16700.0
2014-02-27 15:00:00,81.75,81.84,81.7,81.81,57700.0,67.3438,67.4179,67.3026,67.3932,57700.0
2014-02-27 15:30:00,81.81,81.89,81.67,81.89,147000.0,67.3932,67.4591,67.2779,67.4591,147000.0
2014-02-28 09:30:00,81.85,82.21,81.85,82.19,46600.0,67.4261,67.7227,67.4261,67.7062,46600.0
2014-02-28 10:00:00,82.22,82.42,82.22,82.38,49900.0,67.7309,67.8957,67.7309,67.8627,49900.0
2014-02-28 10:30:00,82.38,82.43,82.29,82.37,177700.0,67.8627,67.9039,67.7886,67.8545,177700.0
2014-02-28 11:00:00,82.37,82.37,82.27,82.33,79400.0,67.8545,67.8545,67.7721,67.8216,79400.0
2014-02-28 11:30:00,82.33,82.51,82.33,82.47,47600.0,67.8216,67.9698,67.8216,67.9369,47600.0
2014-02-28 12:00:00,82.47,82.5,82.44,82.49,33400.0,67.9369,67.9616,67.9122,67.9534,33400.0
2014-02-28 12:30:00,82.5,82.53,82.46,82.48,81600.0,67.9616,67.9863,67.9286,67.9451,81600.0
2014-02-28 13:00:00,82.47,82.52,82.45,82.5,45100.0,67.9369,67.9781,67.9204,67.9616,45100.0
2014-02-28 13:30:00,82.5,82.51,82.38,82.4,44700.0,67.9616,67.9698,67.8627,67.8792,44700.0
2014-02-28 14:00:00,82.39,82.4,82.3,82.34,50000.0,67.871,67.8792,67.7968,67.8298,50000.0
2014-02-28 14:30:00,82.34,82.34,81.99,82.03,99700.0,67.8298,67.8298,67.5415,67.5744,99700.0
2014-02-28 15:00:00,82.02,82.02,81.59,81.89,167600.0,67.5662,67.5662,67.212,67.4591,167600.0
2014-02-28 15:30:00,81.9,82.17,81.9,82.13,155900.0,67.4673,67.6897,67.4673,67.6568,155900.0
2014-03-03 09:30:00,81.35,81.73,81.32,81.67,49600.0,67.0143,67.3273,66.9895,67.2779,49600.0
2014-03-03 10:00:00,81.67,81.76,81.34,81.49,76000.0,67.2779,67.352,67.006,67.1296,76000.0
2014-03-03 10:30:00,81.48,81.59,81.39,81.57,31200.0,67.1213,67.212,67.0472,67.1955,31200.0
2014-03-03 11:00:00,81.58,81.58,81.28,81.36,57400.0,67.2037,67.2037,66.9566,67.0225,57400.0
2014-03-03 11:30:00,81.35,81.36,81.13,81.13,45200.0,67.0143,67.0225,66.833,66.833,45200.0
2014-03-03 12:00:00,81.11,81.31,80.99,81.22,131600.0,66.8165,66.9813,66.7177,66.9072,131600.0
2014-03-03 12:30:00,81.22,81.31,81.18,81.27,38600.0,66.9072,66.9813,66.8742,66.9483,38600.0
2014-03-03 13:00:00,81.27,81.44,81.27,81.36,42200.0,66.9483,67.0884,66.9483,67.0225,42200.0
2014-03-03 13:30:00,81.36,81.48,81.29,81.44,47000.0,67.0225,67.1213,66.9648,67.0884,47000.0
2014-03-03 14:00:00,81.45,81.51,81.34,81.35,60400.0,67.0966,67.1461,67.006,67.0143,60400.0
2014-03-03 14:30:00,81.35,81.58,81.3,81.47,68900.0,67.0143,67.2037,66.9731,67.1131,68900.0
2014-03-03 15:00:00,81.45,81.46,81.21,81.31,96900.0,67.0966,67.1049,66.8989,66.9813,96900.0
2014-03-03 15:30:00,81.31,81.48,81.27,81.48,158500.0,66.9813,67.1213,66.9483,67.1213,158500.0
2014-03-04 09:30:00,82.36,82.51,82.28,82.48,88300.0,67.8463,67.9698,67.7804,67.9451,88300.0
2014-03-04 10:00:00,82.5,82.57,82.41,82.53,40400.0,67.9616,68.0193,67.8875,67.9863,40400.0
2014-03-04 10:30:00,82.54,82.61,82.51,82.56,24300.0,67.9945,68.0522,67.9698,68.011,24300.0
2014-03-04 11:00:00,82.55,82.61,82.54,82.58,22800.0,68.0028,68.0522,67.9945,68.0275,22800.0
2014-03-04 11:30:00,82.59,82.59,82.5,82.56,29400.0,68.0357,68.0357,67.9616,68.011,29400.0
2014-03-04 12:00:00,82.56,82.69,82.56,82.69,13300.0,68.011,68.1181,68.011,68.1181,13300.0
2014-03-04 12:30:00,82.68,82.71,82.63,82.65,24000.0,68.1099,68.1346,68.0687,68.0852,24000.0
2014-03-04 13:00:00,82.64,82.7,82.63,82.69,42900.0,68.0769,68.1263,68.0687,68.1181,42900.0
2014-03-04 13:30:00,82.69,82.73,82.51,82.58,132900.0,68.1181,68.1511,67.9698,68.0275,132900.0
2014-03-04 14:00:00,82.54,82.64,82.51,82.62,103600.0,67.9945,68.0769,67.9698,68.0604,103600.0
2014-03-04 14:30:00,82.62,82.75,82.55,82.71,115500.0,68.0604,68.1675,68.0028,68.1346,115500.0
2014-03-04 15:00:00,82.72,82.85,82.71,82.79,161500.0,68.1428,68.2499,68.1346,68.2005,161500.0
2014-03-04 15:30:00,82.78,82.83,82.68,82.69,146700.0,68.1923,68.2334,68.1099,68.1181,146700.0
2014-03-05 09:30:00,82.79,82.83,82.64,82.73,82300.0,68.2005,68.2334,68.0769,68.1511,82300.0
2014-03-05 10:00:00,82.72,82.88,82.68,82.84,45700.0,68.1428,68.2746,68.1099,68.2417,45700.0
2014-03-05 10:30:00,82.85,82.88,82.72,82.81,45700.0,68.2499,68.2746,68.1428,68.217,45700.0
2014-03-05 11:00:00,82.82,82.92,82.73,82.74,34300.0,68.2252,68.3076,68.1511,68.1593,34300.0
2014-03-05 11:30:00,82.76,82.86,82.76,82.82,25200.0,68.1758,68.2582,68.1758,68.2252,25200.0
2014-03-05 12:00:00,82.8,82.83,82.74,82.78,25300.0,68.2087,68.2334,68.1593,68.1923,25300.0
2014-03-05 12:30:00,82.82,82.85,82.78,82.83,26100.0,68.2252,68.2499,68.1923,68.2334,26100.0
2014-03-05 13:00:00,82.83,82.92,82.83,82.86,10000.0,68.2334,68.3076,68.2334,68.2582,10000.0
2014-03-05 13:30:00,82.86,82.86,82.74,82.76,14200.0,68.2582,68.2582,68.1593,68.1758,14200.0
2014-03-05 14:00:00,82.83,82.84,82.75,82.77,311300.0,68.2334,68.2417,68.1675,68.184,311300.0
2014-03-05 14:30:00,82.78,82.82,82.73,82.74,130800.0,68.1923,68.2252,68.1511,68.1593,130800.0
2014-03-05 15:00:00,82.73,82.77,82.68,82.77,119100.0,68.1511,68.184,68.1099,68.184,119100.0
2014-03-05 15:30:00,82.76,82.82,82.71,82.78,75400.0,68.1758,68.2252,68.1346,68.1923,75400.0
2014-03-06 09:30:00,83.02,83.14,82.96,83.12,24500.0,68.39,68.4888,68.3405,68.4723,24500.0
2014-03-06 10:00:00,83.13,83.13,82.96,83.06,22900.0,68.4806,68.4806,68.3405,68.4229,22900.0
2014-03-06 10:30:00,83.06,83.12,83.03,83.07,16300.0,68.4229,68.4723,68.3982,68.4311,16300.0
2014-03-06 11:00:00,83.09,83.11,83.04,83.05,24000.0,68.4476,68.4641,68.4064,68.4147,24000.0
2014-03-06 11:30:00,83.08,83.09,83.06,83.08,14300.0,68.4394,68.4476,68.4229,68.4394,14300.0
2014-03-06 12:00:00,83.07,83.12,83.07,83.07,21400.0,68.4311,68.4723,68.4311,68.4311,21400.0
2014-03-06 12:30:00,83.08,83.1,83.08,83.09,14900.0,68.4394,68.4559,68.4394,68.4476,14900.0
2014-03-06 13:00:00,83.09,83.11,83.01,83.01,18300.0,68.4476,68.4641,68.3817,68.3817,18300.0
2014-03-06 13:30:00,83.02,83.04,82.87,82.89,67200.0,68.39,68.4064,68.2664,68.2829,67200.0
2014-03-06 14:00:00,82.85,83.03,82.84,83.0,34200.0,68.2499,68.3982,68.2417,68.3735,34200.0
2014-03-06 14:30:00,83.0,83.04,82.97,83.0,20400.0,68.3735,68.4064,68.3488,68.3735,20400.0
2014-03-06 15:00:00,83.01,83.01,82.97,83.01,10700.0,68.3817,68.3817,68.3488,68.3817,10700.0
2014-03-06 15:30:00,83.01,83.07,82.89,82.97,55000.0,68.3817,68.4311,68.2829,68.3488,55000.0
2014-03-07 09:30:00,83.36,83.36,82.89,83.02,41400.0,68.67,68.67,68.2829,68.39,41400.0
2014-03-07 10:00:00,82.99,83.2,82.92,83.1,40400.0,68.3652,68.5382,68.3076,68.4559,40400.0
2014-03-07 10:30:00,83.1,83.16,82.94,82.95,29800.0,68.4559,68.5053,68.3241,68.3323,29800.0
2014-03-07 11:00:00,82.93,82.94,82.69,82.82,42900.0,68.3158,68.3241,68.1181,68.2252,42900.0
2014-03-07 11:30:00,82.82,82.99,82.78,82.96,42100.0,68.2252,68.3652,68.1923,68.3405,42100.0
2014-03-07 12:00:00,82.92,83.0,82.86,82.99,23400.0,68.3076,68.3735,68.2582,68.3652,23400.0
2014-03-07 12:30:00,82.99,82.99,82.9,82.93,15000.0,68.3652,68.3652,68.2911,68.3158,15000.0
2014-03-07 13:00:00,82.89,82.93,82.81,82.85,22600.0,68.2829,68.3158,68.217,68.2499,22600.0
2014-03-07 13:30:00,82.85,82.88,82.76,82.85,30700.0,68.2499,68.2746,68.1758,68.2499,30700.0
2014-03-07 14:00:00,82.85,82.87,82.68,82.76,23900.0,68.2499,68.2664,68.1099,68.1758,23900.0
2014-03-07 14:30:00,82.76,82.93,82.73,82.88,39700.0,68.1758,68.3158,68.1511,68.2746,39700.0
2014-03-07 15:00:00,82.89,82.95,82.85,82.89,42900.0,68.2829,68.3323,68.2499,68.2829,42900.0
2014-03-07 15:30:00,82.9,83.0,82.76,82.99,138900.0,68.2911,68.3735,68.1758,68.3652,138900.0
2014-03-10 09:30:00,82.93,82.99,82.76,82.98,134300.0,68.3158,68.3652,68.1758,68.357,134300.0
2014-03-10 10:00:00,82.91,82.93,82.71,82.77,22200.0,68.2993,68.3158,68.1346,68.184,22200.0
2014-03-10 10:30:00,82.72,82.75,82.56,82.63,52900.0,68.1428,68.1675,68.011,68.0687,52900.0
2014-03-10 11:00:00,82.61,82.89,82.59,82.89,35700.0,68.0522,68.2829,68.0357,68.2829,35700.0
2014-03-10 11:30:00,82.9,82.92,82.79,82.8,43100.0,68.2911,68.3076,68.2005,68.2087,43100.0
2014-03-10 12:00:00,82.8,82.9,82.77,82.86,14100.0,68.2087,68.2911,68.184,68.2582,14100.0
2014-03-10 12:30:00,82.87,82.97,82.83,82.94,18300.0,68.2664,68.3488,68.2334,68.3241,18300.0
2014-03-10 13:00:00,82.94,82.97,82.9,82.9,9000.0,68.3241,68.3488,68.2911,68.2911,9000.0
2014-03-10 13:30:00,82.91,82.91,82.79,82.82,15300.0,68.2993,68.2993,68.2005,68.2252,15300.0
2014-03-10 14:00:00,82.81,82.85,82.76,82.84,56000.0,68.217,68.2499,68.1758,68.2417,56000.0
2014-03-10 14:30:00,82.85,82.96,82.83,82.94,62400.0,68.2499,68.3405,68.2334,68.3241,62400.0
2014-03-10 15:00:00,82.92,82.94,82.86,82.93,38200.0,68.3076,68.3241,68.2582,68.3158,38200.0
2014-03-10 15:30:00,82.94,83.08,82.93,83.06,166300.0,68.3241,68.4394,68.3158,68.4229,166300.0
2014-03-11 09:30:00,83.16,83.16,82.84,82.97,22800.0,68.5053,68.5053,68.2417,68.3488,22800.0
2014-03-11 10:00:00,82.96,83.08,82.84,83.08,40200.0,68.3405,68.4394,68.2417,68.4394,40200.0
2014-03-11 10:30:00,83.07,83.24,83.07,83.2,27500.0,68.4311,68.5712,68.4311,68.5382,27500.0
2014-03-11 11:00:00,83.21,83.22,83.08,83.08,25400.0,68.5465,68.5547,68.4394,68.4394,25400.0
2014-03-11 11:30:00,83.07,83.08,82.87,82.91,63600.0,68.4311,68.4394,68.2664,68.2993,63600.0
2014-03-11 12:00:00,82.91,82.94,82.7,82.78,59000.0,68.2993,68.3241,68.1263,68.1923,59000.0
2014-03-11 12:30:00,82.79,82.84,82.77,82.8,21400.0,68.2005,68.2417,68.184,68.2087,21400.0
2014-03-11 13:00:00,82.79,82.81,82.66,82.66,19800.0,68.2005,68.217,68.0934,68.0934,19800.0
2014-03-11 13:30:00,82.65,82.86,82.64,82.86,53600.0,68.0852,68.2582,68.0769,68.2582,53600.0
2014-03-11 14:00:00,82.87,82.89,82.69,82.74,22900.0,68.2664,68.2829,68.1181,68.1593,22900.0
2014-03-11 14:30:00,82.72,82.72,82.59,82.65,52700.0,68.1428,68.1428,68.0357,68.0852,52700.0
2014-03-11 15:00:00,82.61,82.62,82.45,82.57,106100.0,68.0522,68.0604,67.9204,68.0193,106100.0
2014-03-11 15:30:00,82.56,82.67,82.51,82.64,115100.0,68.011,68.1016,67.9698,68.0769,115100.0
2014-03-12 09:30:00,82.27,82.36,82.09,82.24,178300.0,67.7721,67.8463,67.6238,67.7474,178300.0
2014-03-12 10:00:00,82.22,82.45,82.22,82.36,61400.0,67.7309,67.9204,67.7309,67.8463,61400.0
2014-03-12 10:30:00,82.36,82.54,82.29,82.5,99200.0,67.8463,67.9945,67.7886,67.9616,99200.0
2014-03-12 11:00:00,82.53,82.7,82.47,82.66,34600.0,67.9863,68.1263,67.9369,68.0934,34600.0
2014-03-12 11:30:00,82.66,82.67,82.51,82.52,15000.0,68.0934,68.1016,67.9698,67.9781,15000.0
2014-03-12 12:00:00,82.51,82.58,82.46,82.48,19300.0,67.9698,68.0275,67.9286,67.9451,19300.0
2014-03-12 12:30:00,82.5,82.63,82.45,82.63,325700.0,67.9616,68.0687,67.9204,68.0687,325700.0
2014-03-12 13:00:00,82.61,82.61,82.43,82.48,17800.0,68.0522,68.0522,67.9039,67.9451,17800.0
2014-03-12 13:30:00,82.49,82.57,82.47,82.53,13100.0,67.9534,68.0193,67.9369,67.9863,13100.0
2014-03-12 14:00:00,82.54,82.62,82.48,82.59,118800.0,67.9945,68.0604,67.9451,68.0357,118800.0
2014-03-12 14:30:00,82.6,82.61,82.46,82.46,40400.0,68.044,68.0522,67.9286,67.9286,40400.0
2014-03-12 15:00:00,82.46,82.52,82.4,82.41,44200.0,67.9286,67.9781,67.8792,67.8875,44200.0
2014-03-12 15:30:00,82.42,82.67,82.39,82.62,217300.0,67.8957,68.1016,67.871,68.0604,217300.0
2014-03-13 09:30:00,82.86,82.98,82.8,82.85,65200.0,68.2582,68.357,68.2087,68.2499,65200.0
2014-03-13 10:00:00,82.87,82.88,82.75,82.8,53800.0,68.2664,68.2746,68.1675,68.2087,53800.0
2014-03-13 10:30:00,82.8,82.81,82.51,82.52,51700.0,68.2087,68.217,67.9698,67.9781,51700.0
2014-03-13 11:00:00,82.54,82.59,82.37,82.37,46000.0,67.9945,68.0357,67.8545,67.8545,46000.0
2014-03-13 11:30:00,82.38,82.45,82.3,82.33,32900.0,67.8627,67.9204,67.7968,67.8216,32900.0
2014-03-13 12:00:00,82.32,82.35,82.11,82.12,32500.0,67.8133,67.838,67.6403,67.6486,32500.0
2014-03-13 12:30:00,82.12,82.13,81.95,81.99,38800.0,67.6486,67.6568,67.5085,67.5415,38800.0
2014-03-13 13:00:00,81.96,82.0,81.69,81.99,136000.0,67.5168,67.5497,67.2943,67.5415,136000.0
2014-03-13 13:30:00,81.99,81.99,81.81,81.9,52100.0,67.5415,67.5415,67.3932,67.4673,52100.0
2014-03-13 14:00:00,81.88,81.91,81.69,81.77,79400.0,67.4509,67.4756,67.2943,67.3602,79400.0
2014-03-13 14:30:00,81.78,81.88,81.62,81.72,110300.0,67.3685,67.4509,67.2367,67.319,110300.0
2014-03-13 15:00:00,81.71,81.79,81.53,81.65,132400.0,67.3108,67.3767,67.1625,67.2614,132400.0
2014-03-13 15:30:00,81.64,81.81,81.58,81.74,251100.0,67.2531,67.3932,67.2037,67.3355,251100.0
2014-03-14 09:30:00,81.59,81.91,81.45,81.64,124700.0,67.212,67.4756,67.0966,67.2531,124700.0
2014-03-14 10:00:00,81.64,81.93,81.64,81.72,139000.0,67.2531,67.492,67.2531,67.319,139000.0
2014-03-14 10:30:00,81.74,81.78,81.53,81.55,122400.0,67.3355,67.3685,67.1625,67.179,122400.0
2014-03-14 11:00:00,81.54,81.58,81.36,81.45,96300.0,67.1708,67.2037,67.0225,67.0966,96300.0
2014-03-14 11:30:00,81.47,81.87,81.43,81.8,287400.0,67.1131,67.4426,67.0802,67.385,287400.0
2014-03-14 12:00:00,81.8,81.81,81.6,81.6,79300.0,67.385,67.3932,67.2202,67.2202,79300.0
2014-03-14 12:30:00,81.62,81.73,81.51,81.7,165400.0,67.2367,67.3273,67.1461,67.3026,165400.0
2014-03-14 13:00:00,81.72,81.72,81.53,81.57,31400.0,67.319,67.319,67.1625,67.1955,31400.0
2014-03-14 13:30:00,81.57,81.61,81.47,81.56,55300.0,67.1955,67.2284,67.1131,67.1872,55300.0
2014-03-14 14:00:00,81.55,81.59,81.48,81.56,46400.0,67.179,67.212,67.1213,67.1872,46400.0
2014-03-14 14:30:00,81.56,81.56,81.33,81.33,53000.0,67.1872,67.1872,66.9978,66.9978,53000.0
2014-03-14 15:00:00,81.33,81.47,81.33,81.43,96400.0,66.9978,67.1131,66.9978,67.0802,96400.0
2014-03-14 15:30:00,81.42,81.52,81.28,81.37,188900.0,67.0719,67.1543,66.9566,67.0307,188900.0
2014-03-17 09:30:00,81.84,82.23,81.78,82.17,33800.0,67.4179,67.7392,67.3685,67.6897,33800.0
2014-03-17 10:00:00,82.16,82.33,82.14,82.14,16400.0,67.6815,67.8216,67.665,67.665,16400.0
2014-03-17 10:30:00,82.16,82.16,81.99,82.05,63200.0,67.6815,67.6815,67.5415,67.5909,63200.0
2014-03-17 11:00:00,82.04,82.16,81.99,82.02,57300.0,67.5827,67.6815,67.5415,67.5662,57300.0
2014-03-17 11:30:00,82.01,82.11,81.93,82.11,30500.0,67.5579,67.6403,67.492,67.6403,30500.0
2014-03-17 12:00:00,82.13,82.27,82.09,82.23,49300.0,67.6568,67.7721,67.6238,67.7392,49300.0
2014-03-17 12:30:00,82.24,82.28,82.13,82.17,61900.0,67.7474,67.7804,67.6568,67.6897,61900.0
2014-03-17 13:00:00,82.2,82.2,82.08,82.1,11100.0,67.7145,67.7145,67.6156,67.6321,11100.0
2014-03-17 13:30:00,82.12,82.2,82.1,82.17,21400.0,67.6486,67.7145,67.6321,67.6897,21400.0
2014-03-17 14:00:00,82.17,82.3,82.13,82.26,99600.0,67.6897,67.7968,67.6568,67.7639,99600.0
2014-03-17 14:30:00,82.27,82.27,82.16,82.22,45800.0,67.7721,67.7721,67.6815,67.7309,45800.0
2014-03-17 15:00:00,82.21,82.3,82.19,82.22,30800.0,67.7227,67.7968,67.7062,67.7309,30800.0
2014-03-17 15:30:00,82.23,82.25,82.08,82.17,109900.0,67.7392,67.7557,67.6156,67.6897,109900.0
2014-03-18 09:30:00,82.33,82.61,82.3,82.59,75500.0,67.8216,68.0522,67.7968,68.0357,75500.0
2014-03-18 10:00:00,82.59,82.79,82.52,82.77,45000.0,68.0357,68.2005,67.9781,68.184,45000.0
2014-03-18 10:30:00,82.78,82.83,82.59,82.59,68400.0,68.1923,68.2334,68.0357,68.0357,68400.0
2014-03-18 11:00:00,82.64,82.76,82.61,82.75,329300.0,68.0769,68.1758,68.0522,68.1675,329300.0
2014-03-18 11:30:00,82.76,82.8,82.63,82.75,55200.0,68.1758,68.2087,68.0687,68.1675,55200.0
2014-03-18 12:00:00,82.76,82.78,82.64,82.67,31900.0,68.1758,68.1923,68.0769,68.1016,31900.0
2014-03-18 12:30:00,82.67,82.71,82.62,82.68,58900.0,68.1016,68.1346,68.0604,68.1099,58900.0
2014-03-18 13:00:00,82.71,82.8,82.67,82.78,142600.0,68.1346,68.2087,68.1016,68.1923,142600.0
2014-03-18 13:30:00,82.78,82.88,82.75,82.84,75900.0,68.1923,68.2746,68.1675,68.2417,75900.0
2014-03-18 14:00:00,82.84,82.86,82.8,82.86,46000.0,68.2417,68.2582,68.2087,68.2582,46000.0
2014-03-18 14:30:00,82.87,82.9,82.82,82.87,47700.0,68.2664,68.2911,68.2252,68.2664,47700.0
2014-03-18 15:00:00,82.87,82.87,82.79,82.81,62000.0,68.2664,68.2664,68.2005,68.217,62000.0
2014-03-18 15:30:00,82.82,82.84,82.75,82.81,106900.0,68.2252,68.2417,68.1675,68.217,106900.0
2014-03-19 09:30:00,82.8,82.9,82.69,82.87,64300.0,68.2087,68.2911,68.1181,68.2664,64300.0
2014-03-19 10:00:00,82.87,82.9,82.82,82.88,18200.0,68.2664,68.2911,68.2252,68.2746,18200.0
2014-03-19 10:30:00,82.86,82.86,82.78,82.83,34900.0,68.2582,68.2582,68.1923,68.2334,34900.0
2014-03-19 11:00:00,82.86,82.86,82.82,82.83,16900.0,68.2582,68.2582,68.2252,68.2334,16900.0
2014-03-19 11:30:00,82.82,82.82,82.76,82.79,17400.0,68.2252,68.2252,68.1758,68.2005,17400.0
2014-03-19 12:00:00,82.8,82.86,82.8,82.81,22700.0,68.2087,68.2582,68.2087,68.217,22700.0
2014-03-19 12:30:00,82.8,82.89,82.78,82.89,31200.0,68.2087,68.2829,68.1923,68.2829,31200.0
2014-03-19 13:00:00,82.91,82.92,82.86,82.92,8700.0,68.2993,68.3076,68.2582,68.3076,8700.0
2014-03-19 13:30:00,82.93,82.95,82.89,82.95,22700.0,68.3158,68.3323,68.2829,68.3323,22700.0
2014-03-19 14:00:00,82.93,82.93,82.49,82.73,323700.0,68.3158,68.3158,67.9534,68.1511,323700.0
2014-03-19 14:30:00,82.75,82.81,82.56,82.69,83500.0,68.1675,68.217,68.011,68.1181,83500.0
2014-03-19 15:00:00,82.68,82.69,81.87,82.25,278300.0,68.1099,68.1181,67.4426,67.7557,278300.0
2014-03-19 15:30:00,82.26,82.53,82.23,82.42,217200.0,67.7639,67.9863,67.7392,67.8957,217200.0
2014-03-20 09:30:00,82.29,82.51,82.12,82.51,668000.0,67.7886,67.9698,67.6486,67.9698,668000.0
2014-03-20 10:00:00,82.31,82.73,82.2,82.63,155300.0,67.8051,68.1511,67.7145,68.0687,155300.0
2014-03-20 10:30:00,82.63,82.71,82.59,82.59,33200.0,68.0687,68.1346,68.0357,68.0357,33200.0
2014-03-20 11:00:00,82.61,82.62,82.51,82.62,33700.0,68.0522,68.0604,67.9698,68.0604,33700.0
2014-03-20 11:30:00,82.63,82.68,82.58,82.68,20700.0,68.0687,68.1099,68.0275,68.1099,20700.0
2014-03-20 12:00:00,82.69,82.89,82.64,82.89,22700.0,68.1181,68.2829,68.0769,68.2829,22700.0
2014-03-20 12:30:00,82.91,82.96,82.87,82.94,28100.0,68.2993,68.3405,68.2664,68.3241,28100.0
2014-03-20 13:00:00,82.94,82.98,82.88,82.88,26000.0,68.3241,68.357,68.2746,68.2746,26000.0
2014-03-20 13:30:00,82.91,82.96,82.86,82.96,25300.0,68.2993,68.3405,68.2582,68.3405,25300.0
2014-03-20 14:00:00,82.98,83.01,82.93,83.01,34700.0,68.357,68.3817,68.3158,68.3817,34700.0
2014-03-20 14:30:00,82.99,82.99,82.9,82.9,12200.0,68.3652,68.3652,68.2911,68.2911,12200.0
2014-03-20 15:00:00,82.89,82.89,82.76,82.76,32300.0,68.2829,68.2829,68.1758,68.1758,32300.0
2014-03-20 15:30:00,82.8,82.96,82.8,82.94,113000.0,68.2087,68.3405,68.2087,68.3241,113000.0
2014-03-21 09:30:00,83.41,83.54,83.29,83.33,66500.0,68.7112,68.8183,68.6124,68.6453,66500.0
2014-03-21 10:00:00,83.3,83.32,83.13,83.19,49100.0,68.6206,68.6371,68.4806,68.53,49100.0
2014-03-21 10:30:00,83.17,83.35,83.12,83.32,22200.0,68.5135,68.6618,68.4723,68.6371,22200.0
2014-03-21 11:00:00,83.34,83.37,83.27,83.37,13600.0,68.6536,68.6783,68.5959,68.6783,13600.0
2014-03-21 11:30:00,83.37,83.42,83.29,83.31,23300.0,68.6783,68.7195,68.6124,68.6289,23300.0
2014-03-21 12:00:00,83.29,83.35,83.27,83.28,363400.0,68.6124,68.6618,68.5959,68.6041,363400.0
2014-03-21 12:30:00,83.27,83.27,83.15,83.16,67500.0,68.5959,68.5959,68.497,68.5053,67500.0
2014-03-21 13:00:00,83.15,83.19,82.93,82.95,17900.0,68.497,68.53,68.3158,68.3323,17900.0
2014-03-21 13:30:00,82.94,83.01,82.88,82.9,19900.0,68.3241,68.3817,68.2746,68.2911,19900.0
2014-03-21 14:00:00,82.91,82.94,82.72,82.72,25600.0,68.2993,68.3241,68.1428,68.1428,25600.0
2014-03-21 14:30:00,82.69,82.87,82.64,82.83,10700.0,68.1181,68.2664,68.0769,68.2334,10700.0
2014-03-21 15:00:00,82.81,82.86,82.68,82.83,31500.0,68.217,68.2582,68.1099,68.2334,31500.0
2014-03-21 15:30:00,82.85,82.85,82.56,82.66,192100.0,68.2499,68.2499,68.011,68.0934,192100.0
2014-03-24 09:30:00,82.95,83.02,82.69,82.77,48600.0,68.3323,68.39,68.1181,68.184,48600.0
2014-03-24 10:00:00,82.7,82.71,82.49,82.51,29200.0,68.1263,68.1346,67.9534,67.9698,29200.0
2014-03-24 10:30:00,82.5,82.5,82.35,82.39,23800.0,67.9616,67.9616,67.838,67.871,23800.0
2014-03-24 11:00:00,82.33,82.34,82.14,82.3,23900.0,67.8216,67.8298,67.665,67.7968,23900.0
2014-03-24 11:30:00,82.3,82.35,82.19,82.28,20900.0,67.7968,67.838,67.7062,67.7804,20900.0
2014-03-24 12:00:00,82.28,82.33,82.2,82.2,17900.0,67.7804,67.8216,67.7145,67.7145,17900.0
2014-03-24 12:30:00,82.23,82.25,82.13,82.22,154800.0,67.7392,67.7557,67.6568,67.7309,154800.0
2014-03-24 13:00:00,82.26,82.33,82.25,82.3,11700.0,67.7639,67.8216,67.7557,67.7968,11700.0
2014-03-24 13:30:00,82.32,82.49,82.32,82.49,32300.0,67.8133,67.9534,67.8133,67.9534,32300.0
2014-03-24 14:00:00,82.49,82.56,82.4,82.54,22100.0,67.9534,68.011,67.8792,67.9945,22100.0
2014-03-24 14:30:00,82.56,82.62,82.46,82.52,28800.0,68.011,68.0604,67.9286,67.9781,28800.0
2014-03-24 15:00:00,82.53,82.65,82.4,82.65,57300.0,67.9863,68.0852,67.8792,68.0852,57300.0
2014-03-24 15:30:00,82.68,82.74,82.5,82.51,418100.0,68.1099,68.1593,67.9616,67.9698,418100.0
2014-03-25 09:30:00,82.48,82.71,82.48,82.65,41800.0,68.2603,68.4506,68.2603,68.401,41800.0
2014-03-25 10:00:00,82.67,82.76,82.56,82.56,38600.0,68.4175,68.492,68.3265,68.3265,38600.0
2014-03-25 10:30:00,82.59,82.59,82.26,82.3,22400.0,68.3513,68.3513,68.0782,68.1113,22400.0
2014-03-25 11:00:00,82.29,82.46,82.28,82.38,17800.0,68.103,68.2437,68.0947,68.1775,17800.0
2014-03-25 11:30:00,82.39,82.39,82.17,82.29,27100.0,68.1858,68.1858,68.0037,68.103,27100.0
2014-03-25 12:00:00,82.24,82.34,82.15,82.21,25100.0,68.0616,68.1444,67.9872,68.0368,25100.0
2014-03-25 12:30:00,82.2,82.48,82.19,82.48,21700.0,68.0285,68.2603,68.0203,68.2603,21700.0
2014-03-25 13:00:00,82.46,82.67,82.43,82.66,11800.0,68.2437,68.4175,68.2189,68.4092,11800.0
2014-03-25 13:30:00,82.7,82.71,82.6,82.64,19900.0,68.4423,68.4506,68.3596,68.3927,19900.0
2014-03-25 14:00:00,82.64,82.71,82.55,82.57,16700.0,68.3927,68.4506,68.3182,68.3347,16700.0
2014-03-25 14:30:00,82.58,82.63,82.54,82.6,24800.0,68.343,68.3844,68.3099,68.3596,24800.0
2014-03-25 15:00:00,82.56,82.73,82.56,82.64,29900.0,68.3265,68.4672,68.3265,68.3927,29900.0
2014-03-25 15:30:00,82.7,82.7,82.57,82.64,132100.0,68.4423,68.4423,68.3347,68.3927,132100.0
2014-03-26 09:30:00,83.0,83.09,82.83,82.91,81900.0,68.6906,68.7651,68.5499,68.6161,81900.0
2014-03-26 10:00:00,82.91,83.0,82.78,82.85,24000.0,68.6161,68.6906,68.5085,68.5665,24000.0
2014-03-26 10:30:00,82.85,82.92,82.75,82.78,63900.0,68.5665,68.6244,68.4837,68.5085,63900.0
2014-03-26 11:00:00,82.75,82.94,82.74,82.93,27000.0,68.4837,68.641,68.4754,68.6327,27000.0
2014-03-26 11:30:00,82.9,82.9,82.73,82.83,15900.0,68.6079,68.6079,68.4672,68.5499,15900.0
2014-03-26 12:00:00,82.83,82.83,82.72,82.78,31600.0,68.5499,68.5499,68.4589,68.5085,31600.0
2014-03-26 12:30:00,82.78,82.89,82.75,82.87,24000.0,68.5085,68.5996,68.4837,68.583,24000.0
2014-03-26 13:00:00,82.87,82.89,82.56,82.57,40400.0,68.583,68.5996,68.3265,68.3347,40400.0
2014-03-26 13:30:00,82.51,82.54,82.33,82.47,42500.0,68.2851,68.3099,68.1361,68.252,42500.0
2014-03-26 14:00:00,82.43,82.49,82.27,82.42,64100.0,68.2189,68.2685,68.0865,68.2106,64100.0
2014-03-26 14:30:00,82.42,82.53,82.31,82.52,35200.0,68.2106,68.3016,68.1196,68.2934,35200.0
2014-03-26 15:00:00,82.54,82.55,82.28,82.28,59000.0,68.3099,68.3182,68.0947,68.0947,59000.0
2014-03-26 15:30:00,82.28,82.37,82.07,82.07,69900.0,68.0947,68.1692,67.9209,67.9209,69900.0
2014-03-27 09:30:00,82.05,82.09,81.64,81.88,66600.0,67.9044,67.9375,67.5651,67.7637,66600.0
2014-03-27 10:00:00,81.83,82.21,81.81,82.19,20700.0,67.7223,68.0368,67.7058,68.0203,20700.0
2014-03-27 10:30:00,82.17,82.19,82.06,82.14,8200.0,68.0037,68.0203,67.9127,67.9789,8200.0
2014-03-27 11:00:00,82.17,82.17,81.98,82.0,13600.0,68.0037,68.0037,67.8465,67.863,13600.0
2014-03-27 11:30:00,81.93,81.94,81.69,81.81,26400.0,67.8051,67.8134,67.6065,67.7058,26400.0
2014-03-27 12:00:00,81.83,81.96,81.72,81.96,12900.0,67.7223,67.8299,67.6313,67.8299,12900.0
2014-03-27 12:30:00,81.97,82.0,81.89,81.93,74200.0,67.8382,67.863,67.772,67.8051,74200.0
2014-03-27 13:00:00,81.94,82.06,81.94,82.03,12100.0,67.8134,67.9127,67.8134,67.8878,12100.0
2014-03-27 13:30:00,82.06,82.06,81.84,81.89,12200.0,67.9127,67.9127,67.7306,67.772,12200.0
2014-03-27 14:00:00,81.88,81.99,81.78,81.96,23500.0,67.7637,67.8547,67.6809,67.8299,23500.0
2014-03-27 14:30:00,81.96,81.96,81.82,81.9,42500.0,67.8299,67.8299,67.714,67.7803,42500.0
2014-03-27 15:00:00,81.89,81.96,81.78,81.94,52400.0,67.772,67.8299,67.6809,67.8134,52400.0
2014-03-27 15:30:00,81.95,82.06,81.9,81.93,118900.0,67.8216,67.9127,67.7803,67.8051,118900.0
2014-03-28 09:30:00,82.24,82.52,82.12,82.51,34200.0,68.0616,68.2934,67.9623,68.2851,34200.0
2014-03-28 10:00:00,82.53,82.61,82.49,82.49,44800.0,68.3016,68.3678,68.2685,68.2685,44800.0
2014-03-28 10:30:00,82.54,82.65,82.49,82.62,9700.0,68.3099,68.401,68.2685,68.3761,9700.0
2014-03-28 11:00:00,82.64,82.64,82.53,82.54,8700.0,68.3927,68.3927,68.3016,68.3099,8700.0
2014-03-28 11:30:00,82.54,82.54,82.4,82.44,15400.0,68.3099,68.3099,68.1941,68.2272,15400.0
2014-03-28 12:00:00,82.54,82.57,82.49,82.5,8500.0,68.3099,68.3347,68.2685,68.2768,8500.0
2014-03-28 12:30:00,82.47,82.53,82.42,82.44,4400.0,68.252,68.3016,68.2106,68.2272,4400.0
2014-03-28 13:00:00,82.44,82.45,82.26,82.34,33700.0,68.2272,68.2354,68.0782,68.1444,33700.0
2014-03-28 13:30:00,82.33,82.39,82.28,82.31,5000.0,68.1361,68.1858,68.0947,68.1196,5000.0
2014-03-28 14:00:00,82.28,82.28,82.02,82.14,7000.0,68.0947,68.0947,67.8796,67.9789,7000.0
2014-03-28 14:30:00,82.15,82.15,82.01,82.15,9300.0,67.9872,67.9872,67.8713,67.9872,9300.0
2014-03-28 15:00:00,82.16,82.19,82.04,82.13,13100.0,67.9954,68.0203,67.8961,67.9706,13100.0
2014-03-28 15:30:00,82.14,82.24,82.1,82.21,30500.0,67.9789,68.0616,67.9458,68.0368,30500.0
2014-03-31 09:30:00,82.79,82.95,82.74,82.93,45800.0,68.5168,68.6492,68.4754,68.6327,45800.0
2014-03-31 10:00:00,82.97,83.01,82.86,82.91,36900.0,68.6658,68.6989,68.5747,68.6161,36900.0
2014-03-31 10:30:00,82.93,82.95,82.86,82.91,51600.0,68.6327,68.6492,68.5747,68.6161,51600.0
2014-03-31 11:00:00,82.88,82.88,82.67,82.74,32500.0,68.5913,68.5913,68.4175,68.4754,32500.0
2014-03-31 11:30:00,82.75,82.79,82.7,82.78,19400.0,68.4837,68.5168,68.4423,68.5085,19400.0
2014-03-31 12:00:00,82.79,82.97,82.79,82.95,58400.0,68.5168,68.6658,68.5168,68.6492,58400.0
2014-03-31 12:30:00,82.95,82.98,82.88,82.91,12300.0,68.6492,68.6741,68.5913,68.6161,12300.0
2014-03-31 13:00:00,82.92,82.93,82.86,82.89,11300.0,68.6244,68.6327,68.5747,68.5996,11300.0
2014-03-31 13:30:00,82.87,82.89,82.72,82.73,18400.0,68.583,68.5996,68.4589,68.4672,18400.0
2014-03-31 14:00:00,82.76,82.88,82.76,82.83,21200.0,68.492,68.5913,68.492,68.5499,21200.0
2014-03-31 14:30:00,82.82,82.92,82.82,82.89,36600.0,68.5416,68.6244,68.5416,68.5996,36600.0
2014-03-31 15:00:00,82.88,82.91,82.82,82.91,15400.0,68.5913,68.6161,68.5416,68.6161,15400.0
2014-03-31 15:30:00,82.9,82.95,82.79,82.85,139600.0,68.6079,68.6492,68.5168,68.5665,139600.0
2014-04-01 09:30:00,83.05,83.29,83.05,83.29,38100.0,68.732,68.9306,68.732,68.9306,38100.0
2014-04-01 10:00:00,83.26,83.36,83.25,83.29,35900.0,68.9058,68.9885,68.8975,68.9306,35900.0
2014-04-01 10:30:00,83.3,83.34,83.14,83.2,8800.0,68.9389,68.972,68.8065,68.8561,8800.0
2014-04-01 11:00:00,83.2,83.2,83.09,83.09,11500.0,68.8561,68.8561,68.7651,68.7651,11500.0
2014-04-01 11:30:00,83.12,83.18,83.08,83.08,8400.0,68.7899,68.8396,68.7568,68.7568,8400.0
2014-04-01 12:00:00,83.08,83.14,83.02,83.14,16100.0,68.7568,68.8065,68.7072,68.8065,16100.0
2014-04-01 12:30:00,83.15,83.17,83.12,83.14,7400.0,68.8148,68.8313,68.7899,68.8065,7400.0
2014-04-01 13:00:00,83.11,83.12,83.05,83.12,12300.0,68.7816,68.7899,68.732,68.7899,12300.0
2014-04-01 13:30:00,83.12,83.19,83.09,83.18,20000.0,68.7899,68.8479,68.7651,68.8396,20000.0
2014-04-01 14:00:00,83.17,83.23,83.17,83.22,12000.0,68.8313,68.881,68.8313,68.8727,12000.0
2014-04-01 14:30:00,83.2,83.23,83.16,83.22,49700.0,68.8561,68.881,68.823,68.8727,49700.0
2014-04-01 15:00:00,83.22,83.26,83.17,83.26,25800.0,68.8727,68.9058,68.8313,68.9058,25800.0
2014-04-01 15:30:00,83.26,83.34,83.2,83.3,99900.0,68.9058,68.972,68.8561,68.9389,99900.0
2014-04-02 09:30:00,83.44,83.44,83.24,83.29,26300.0,69.0548,69.0548,68.8892,68.9306,26300.0
2014-04-02 10:00:00,83.31,83.41,83.3,83.41,11100.0,68.9472,69.0299,68.9389,69.0299,11100.0
2014-04-02 10:30:00,83.43,83.49,83.43,83.47,7100.0,69.0465,69.0961,69.0465,69.0796,7100.0
2014-04-02 11:00:00,83.52,83.53,83.42,83.48,6500.0,69.121,69.1292,69.0382,69.0879,6500.0
2014-04-02 11:30:00,83.48,83.51,83.43,83.49,289100.0,69.0879,69.1127,69.0465,69.0961,289100.0
2014-04-02 12:00:00,83.5,83.54,83.43,83.53,14700.0,69.1044,69.1375,69.0465,69.1292,14700.0
2014-04-02 12:30:00,83.52,83.52,83.48,83.48,8300.0,69.121,69.121,69.0879,69.0879,8300.0
2014-04-02 13:00:00,83.47,83.47,83.38,83.39,6200.0,69.0796,69.0796,69.0051,69.0134,6200.0
2014-04-02 13:30:00,83.4,83.4,83.29,83.34,17600.0,69.0216,69.0216,68.9306,68.972,17600.0
2014-04-02 14:00:00,83.36,83.43,83.35,83.37,23100.0,68.9885,69.0465,68.9803,68.9968,23100.0
2014-04-02 14:30:00,83.36,83.45,83.33,83.45,17400.0,68.9885,69.063,68.9637,69.063,17400.0
2014-04-02 15:00:00,83.46,83.62,83.44,83.62,52100.0,69.0713,69.2037,69.0548,69.2037,52100.0
2014-04-02 15:30:00,83.61,83.65,83.54,83.55,174100.0,69.1954,69.2285,69.1375,69.1458,174100.0
2014-04-03 09:30:00,83.69,83.69,83.53,83.63,22800.0,69.2617,69.2617,69.1292,69.212,22800.0
2014-04-03 10:00:00,83.57,83.61,83.5,83.51,31400.0,69.1623,69.1954,69.1044,69.1127,31400.0
2014-04-03 10:30:00,83.48,83.53,83.42,83.53,25500.0,69.0879,69.1292,69.0382,69.1292,25500.0
2014-04-03 11:00:00,83.54,83.55,83.47,83.47,9900.0,69.1375,69.1458,69.0796,69.0796,9900.0
2014-04-03 11:30:00,83.46,83.5,83.42,83.47,5900.0,69.0713,69.1044,69.0382,69.0796,5900.0
2014-04-03 12:00:00,83.45,83.47,83.37,83.41,5000.0,69.063,69.0796,68.9968,69.0299,5000.0
2014-04-03 12:30:00,83.37,83.37,83.3,83.34,25000.0,68.9968,68.9968,68.9389,68.972,25000.0
2014-04-03 13:00:00,83.34,83.46,83.33,83.45,120900.0,68.972,69.0713,68.9637,69.063,120900.0
2014-04-03 13:30:00,83.45,83.51,83.43,83.44,50000.0,69.063,69.1127,69.0465,69.0548,50000.0
2014-04-03 14:00:00,83.45,83.46,83.37,83.37,59500.0,69.063,69.0713,68.9968,68.9968,59500.0
2014-04-03 14:30:00,83.36,83.37,83.23,83.36,82700.0,68.9885,68.9968,68.881,68.9885,82700.0
2014-04-03 15:00:00,83.36,83.48,83.35,83.47,10600.0,68.9885,69.0879,68.9803,69.0796,10600.0
2014-04-03 15:30:00,83.48,83.57,83.48,83.48,42600.0,69.0879,69.1623,69.0879,69.0879,42600.0
2014-04-04 09:30:00,83.94,83.94,83.46,83.61,46400.0,69.4686,69.4686,69.0713,69.1954,46400.0
2014-04-04 10:00:00,83.58,83.79,83.58,83.64,41500.0,69.1706,69.3444,69.1706,69.2203,41500.0
2014-04-04 10:30:00,83.72,83.72,83.57,83.57,13300.0,69.2865,69.2865,69.1623,69.1623,13300.0
2014-04-04 11:00:00,83.57,83.57,83.27,83.32,14300.0,69.1623,69.1623,68.9141,68.9554,14300.0
2014-04-04 11:30:00,83.39,83.39,83.09,83.19,16200.0,69.0134,69.0134,68.7651,68.8479,16200.0
2014-04-04 12:00:00,83.14,83.16,82.9,83.06,19900.0,68.8065,68.823,68.6079,68.7403,19900.0
2014-04-04 12:30:00,83.09,83.12,82.83,82.88,26400.0,68.7651,68.7899,68.5499,68.5913,26400.0
2014-04-04 13:00:00,82.87,82.99,82.81,82.87,31200.0,68.583,68.6823,68.5334,68.583,31200.0
2014-04-04 13:30:00,82.86,82.89,82.76,82.77,39600.0,68.5747,68.5996,68.492,68.5003,39600.0
2014-04-04 14:00:00,82.78,82.85,82.67,82.7,48200.0,68.5085,68.5665,68.4175,68.4423,48200.0
2014-04-04 14:30:00,82.67,82.72,82.45,82.59,13900.0,68.4175,68.4589,68.2354,68.3513,13900.0
2014-04-04 15:00:00,82.58,82.74,82.47,82.72,13100.0,68.343,68.4754,68.252,68.4589,13100.0
2014-04-04 15:30:00,82.69,82.7,82.5,82.56,105800.0,68.4341,68.4423,68.2768,68.3265,105800.0
2014-04-07 09:30:00,82.35,82.38,82.09,82.38,45500.0,68.1527,68.1775,67.9375,68.1775,45500.0
2014-04-07 10:00:00,82.4,82.48,82.25,82.25,27200.0,68.1941,68.2603,68.0699,68.0699,27200.0
2014-04-07 10:30:00,82.18,82.27,82.06,82.1,16600.0,68.012,68.0865,67.9127,67.9458,16600.0
2014-04-07 11:00:00,82.1,82.22,82.07,82.09,11100.0,67.9458,68.0451,67.9209,67.9375,11100.0
2014-04-07 11:30:00,82.1,82.2,81.96,81.97,14300.0,67.9458,68.0285,67.8299,67.8382,14300.0
2014-04-07 12:00:00,81.96,81.96,81.79,81.85,7900.0,67.8299,67.8299,67.6892,67.7389,7900.0
2014-04-07 12:30:00,81.84,81.96,81.81,81.93,62800.0,67.7306,67.8299,67.7058,67.8051,62800.0
2014-04-07 13:00:00,81.92,81.93,81.72,81.81,14700.0,67.7968,67.8051,67.6313,67.7058,14700.0
2014-04-07 13:30:00,81.77,81.79,81.69,81.75,69500.0,67.6727,67.6892,67.6065,67.6561,69500.0
2014-04-07 14:00:00,81.73,81.84,81.66,81.72,16700.0,67.6396,67.7306,67.5816,67.6313,16700.0
2014-04-07 14:30:00,81.7,82.01,81.66,82.01,17400.0,67.6147,67.8713,67.5816,67.8713,17400.0
2014-04-07 15:00:00,81.98,82.13,81.89,82.13,11600.0,67.8465,67.9706,67.772,67.9706,11600.0
2014-04-07 15:30:00,82.11,82.11,81.77,81.8,52500.0,67.954,67.954,67.6727,67.6975,52500.0
2014-04-08 09:30:00,81.77,81.93,81.63,81.77,15400.0,67.6727,67.8051,67.5568,67.6727,15400.0
2014-04-08 10:00:00,81.77,81.85,81.52,81.52,8500.0,67.6727,67.7389,67.4658,67.4658,8500.0
2014-04-08 10:30:00,81.5,81.94,81.5,81.93,15900.0,67.4492,67.8134,67.4492,67.8051,15900.0
2014-04-08 11:00:00,81.93,82.14,81.93,82.06,8800.0,67.8051,67.9789,67.8051,67.9127,8800.0
2014-04-08 11:30:00,82.06,82.1,81.98,82.08,5200.0,67.9127,67.9458,67.8465,67.9292,5200.0
2014-04-08 12:00:00,82.02,82.11,82.02,82.07,20200.0,67.8796,67.954,67.8796,67.9209,20200.0
2014-04-08 12:30:00,82.08,82.08,81.96,81.98,10900.0,67.9292,67.9292,67.8299,67.8465,10900.0
2014-04-08 13:00:00,81.98,82.17,81.96,82.15,5200.0,67.8465,68.0037,67.8299,67.9872,5200.0
2014-04-08 13:30:00,82.17,82.17,82.04,82.13,141100.0,68.0037,68.0037,67.8961,67.9706,141100.0
2014-04-08 14:00:00,82.13,82.14,81.9,81.93,44400.0,67.9706,67.9789,67.7803,67.8051,44400.0
2014-04-08 14:30:00,81.94,82.01,81.87,81.98,77100.0,67.8134,67.8713,67.7554,67.8465,77100.0
2014-04-08 15:00:00,81.98,82.07,81.89,82.05,94800.0,67.8465,67.9209,67.772,67.9044,94800.0
2014-04-08 15:30:00,82.04,82.13,82.02,82.06,52200.0,67.8961,67.9706,67.8796,67.9127,52200.0
2014-04-09 09:30:00,82.31,82.34,82.1,82.18,57400.0,68.1196,68.1444,67.9458,68.012,57400.0
2014-04-09 10:00:00,82.16,82.28,82.04,82.25,31300.0,67.9954,68.0947,67.8961,68.0699,31300.0
2014-04-09 10:30:00,82.23,82.34,82.17,82.18,21100.0,68.0534,68.1444,68.0037,68.012,21100.0
2014-04-09 11:00:00,82.18,82.26,82.14,82.22,30400.0,68.012,68.0782,67.9789,68.0451,30400.0
2014-04-09 11:30:00,82.2,82.33,82.19,82.32,23000.0,68.0285,68.1361,68.0203,68.1278,23000.0
2014-04-09 12:00:00,82.3,82.4,82.26,82.39,30600.0,68.1113,68.1941,68.0782,68.1858,30600.0
2014-04-09 12:30:00,82.39,82.42,82.35,82.36,20300.0,68.1858,68.2106,68.1527,68.1609,20300.0
2014-04-09 13:00:00,82.39,82.41,82.34,82.34,32800.0,68.1858,68.2023,68.1444,68.1444,32800.0
2014-04-09 13:30:00,82.34,82.4,82.3,82.32,60200.0,68.1444,68.1941,68.1113,68.1278,60200.0
2014-04-09 14:00:00,82.34,82.79,82.34,82.72,67700.0,68.1444,68.5168,68.1444,68.4589,67700.0
2014-04-09 14:30:00,82.74,82.8,82.66,82.66,53200.0,68.4754,68.5251,68.4092,68.4092,53200.0
2014-04-09 15:00:00,82.68,82.84,82.67,82.79,51800.0,68.4258,68.5582,68.4175,68.5168,51800.0
2014-04-09 15:30:00,82.78,82.96,82.58,82.95,211400.0,68.5085,68.6575,68.343,68.6492,211400.0
2014-04-10 09:30:00,82.94,82.95,82.71,82.72,40100.0,68.641,68.6492,68.4506,68.4589,40100.0
2014-04-10 10:00:00,82.74,82.82,82.65,82.76,26300.0,68.4754,68.5416,68.401,68.492,26300.0
2014-04-10 10:30:00,82.78,82.78,82.51,82.51,19900.0,68.5085,68.5085,68.2851,68.2851,19900.0
2014-04-10 11:00:00,82.47,82.47,82.28,82.3,10000.0,68.252,68.252,68.0947,68.1113,10000.0
2014-04-10 11:30:00,82.29,82.39,82.25,82.26,8000.0,68.103,68.1858,68.0699,68.0782,8000.0
2014-04-10 12:00:00,82.29,82.29,81.91,82.01,105800.0,68.103,68.103,67.7885,67.8713,105800.0
2014-04-10 12:30:00,82.0,82.04,81.83,81.84,14700.0,67.863,67.8961,67.7223,67.7306,14700.0
2014-04-10 13:00:00,81.78,81.88,81.58,81.68,38200.0,67.6809,67.7637,67.5154,67.5982,38200.0
2014-04-10 13:30:00,81.67,81.8,81.67,81.8,8800.0,67.5899,67.6975,67.5899,67.6975,8800.0
2014-04-10 14:00:00,81.79,81.89,81.72,81.72,14900.0,67.6892,67.772,67.6313,67.6313,14900.0
2014-04-10 14:30:00,81.69,81.72,81.48,81.55,61800.0,67.6065,67.6313,67.4327,67.4906,61800.0
2014-04-10 15:00:00,81.52,81.52,81.16,81.33,79100.0,67.4658,67.4658,67.1678,67.3085,79100.0
2014-04-10 15:30:00,81.32,81.55,81.25,81.25,74300.0,67.3002,67.4906,67.2423,67.2423,74300.0
2014-04-11 09:30:00,80.87,81.16,80.68,81.04,53000.0,66.9278,67.1678,66.7706,67.0685,53000.0
2014-04-11 10:00:00,81.02,81.08,80.71,80.95,68400.0,67.052,67.1016,66.7954,66.994,68400.0
2014-04-11 10:30:00,80.91,81.35,80.89,81.29,154900.0,66.9609,67.3251,66.9444,67.2754,154900.0
2014-04-11 11:00:00,81.28,81.4,81.15,81.2,51400.0,67.2671,67.3665,67.1596,67.2009,51400.0
2014-04-11 11:30:00,81.22,81.27,81.02,81.1,23200.0,67.2175,67.2589,67.052,67.1182,23200.0
2014-04-11 12:00:00,81.14,81.2,80.99,81.05,32000.0,67.1513,67.2009,67.0271,67.0768,32000.0
2014-04-11 12:30:00,81.03,81.14,81.0,81.07,25300.0,67.0602,67.1513,67.0354,67.0933,25300.0
2014-04-11 13:00:00,81.08,81.08,80.84,80.88,24200.0,67.1016,67.1016,66.903,66.9361,24200.0
2014-04-11 13:30:00,80.85,81.03,80.81,80.84,11200.0,66.9113,67.0602,66.8782,66.903,11200.0
2014-04-11 14:00:00,80.89,80.94,80.72,80.73,32800.0,66.9444,66.9858,66.8037,66.812,32800.0
2014-04-11 14:30:00,80.76,80.76,80.57,80.72,27000.0,66.8368,66.8368,66.6795,66.8037,27000.0
2014-04-11 15:00:00,80.71,80.88,80.62,80.84,13800.0,66.7954,66.9361,66.7209,66.903,13800.0
2014-04-11 15:30:00,80.78,80.8,80.59,80.61,60600.0,66.8533,66.8699,66.6961,66.7127,60600.0
2014-04-14 09:30:00,81.17,81.23,80.89,80.91,100800.0,67.1761,67.2258,66.9444,66.9609,100800.0
2014-04-14 10:00:00,80.9,81.07,80.87,80.99,21500.0,66.9527,67.0933,66.9278,67.0271,21500.0
2014-04-14 10:30:00,80.98,81.33,80.98,81.32,31200.0,67.0189,67.3085,67.0189,67.3002,31200.0
2014-04-14 11:00:00,81.32,81.33,81.16,81.21,32200.0,67.3002,67.3085,67.1678,67.2092,32200.0
2014-04-14 11:30:00,81.24,81.33,81.21,81.21,22800.0,67.234,67.3085,67.2092,67.2092,22800.0
2014-04-14 12:00:00,81.2,81.31,81.18,81.28,18700.0,67.2009,67.292,67.1844,67.2671,18700.0
2014-04-14 12:30:00,81.32,81.39,81.29,81.33,18400.0,67.3002,67.3582,67.2754,67.3085,18400.0
2014-04-14 13:00:00,81.32,81.32,81.12,81.14,242000.0,67.3002,67.3002,67.1347,67.1513,242000.0
2014-04-14 13:30:00,81.12,81.23,81.06,81.06,22100.0,67.1347,67.2258,67.0851,67.0851,22100.0
2014-04-14 14:00:00,81.06,81.14,80.93,80.93,25300.0,67.0851,67.1513,66.9775,66.9775,25300.0
2014-04-14 14:30:00,80.92,81.02,80.87,80.9,25300.0,66.9692,67.052,66.9278,66.9527,25300.0
2014-04-14 15:00:00,80.91,80.92,80.58,80.8,787600.0,66.9609,66.9692,66.6878,66.8699,787600.0
2014-04-14 15:30:00,80.84,81.28,80.84,81.22,158600.0,66.903,67.2671,66.903,67.2175,158600.0
2014-04-15 09:30:00,81.4,81.83,81.38,81.74,89700.0,67.3665,67.7223,67.3499,67.6478,89700.0
2014-04-15 10:00:00,81.72,81.76,81.24,81.26,34600.0,67.6313,67.6644,67.234,67.2506,34600.0
2014-04-15 10:30:00,81.22,81.4,81.1,81.17,35100.0,67.2175,67.3665,67.1182,67.1761,35100.0
2014-04-15 11:00:00,81.13,81.23,80.97,81.16,112800.0,67.143,67.2258,67.0106,67.1678,112800.0
2014-04-15 11:30:00,81.16,81.34,80.88,80.93,65700.0,67.1678,67.3168,66.9361,66.9775,65700.0
2014-04-15 12:00:00,80.9,80.95,80.78,80.95,32100.0,66.9527,66.994,66.8533,66.994,32100.0
2014-04-15 12:30:00,80.91,80.93,80.72,80.77,15100.0,66.9609,66.9775,66.8037,66.8451,15100.0
2014-04-15 13:00:00,80.69,80.94,80.64,80.94,37200.0,66.7789,66.9858,66.7375,66.9858,37200.0
2014-04-15 13:30:00,80.96,81.27,80.92,81.26,47000.0,67.0023,67.2589,66.9692,67.2506,47000.0
2014-04-15 14:00:00,81.28,81.41,81.23,81.35,17200.0,67.2671,67.3747,67.2258,67.3251,17200.0
2014-04-15 14:30:00,81.38,81.7,81.38,81.59,26800.0,67.3499,67.6147,67.3499,67.5237,26800.0
2014-04-15 15:00:00,81.63,81.79,81.51,81.76,19300.0,67.5568,67.6892,67.4575,67.6644,19300.0
2014-04-15 15:30:00,81.76,81.83,81.61,81.78,72200.0,67.6644,67.7223,67.5403,67.6809,72200.0
2014-04-16 09:30:00,82.26,82.36,82.03,82.14,62600.0,68.0782,68.1609,67.8878,67.9789,62600.0
2014-04-16 10:00:00,82.09,82.2,82.01,82.1,39000.0,67.9375,68.0285,67.8713,67.9458,39000.0
2014-04-16 10:30:00,82.08,82.12,81.97,81.98,11200.0,67.9292,67.9623,67.8382,67.8465,11200.0
2014-04-16 11:00:00,81.97,82.21,81.94,82.19,26600.0,67.8382,68.0368,67.8134,68.0203,26600.0
2014-04-16 11:30:00,82.19,82.27,82.13,82.25,25800.0,68.0203,68.0865,67.9706,68.0699,25800.0
2014-04-16 12:00:00,82.25,82.4,82.25,82.36,37900.0,68.0699,68.1941,68.0699,68.1609,37900.0
2014-04-16 12:30:00,82.38,82.38,82.21,82.21,37300.0,68.1775,68.1775,68.0368,68.0368,37300.0
2014-04-16 13:00:00,82.21,82.31,82.11,82.26,32300.0,68.0368,68.1196,67.954,68.0782,32300.0
2014-04-16 13:30:00,82.24,82.25,82.15,82.25,29500.0,68.0616,68.0699,67.9872,68.0699,29500.0
2014-04-16 14:00:00,82.31,82.32,82.13,82.21,29200.0,68.1196,68.1278,67.9706,68.0368,29200.0
2014-04-16 14:30:00,82.26,82.41,82.24,82.38,16600.0,68.0782,68.2023,68.0616,68.1775,16600.0
2014-04-16 15:00:00,82.39,82.41,82.32,82.4,8400.0,68.1858,68.2023,68.1278,68.1941,8400.0
2014-04-16 15:30:00,82.37,82.56,82.37,82.54,57500.0,68.1692,68.3265,68.1692,68.3099,57500.0
2014-04-17 09:30:00,82.34,82.54,82.32,82.36,15300.0,68.1444,68.3099,68.1278,68.1609,15300.0
2014-04-17 10:00:00,82.42,82.5,82.33,82.5,24700.0,68.2106,68.2768,68.1361,68.2768,24700.0
2014-04-17 10:30:00,82.52,82.59,82.47,82.57,8400.0,68.2934,68.3513,68.252,68.3347,8400.0
2014-04-17 11:00:00,82.6,82.62,82.52,82.57,48700.0,68.3596,68.3761,68.2934,68.3347,48700.0
2014-04-17 11:30:00,82.61,82.61,82.47,82.5,5800.0,68.3678,68.3678,68.252,68.2768,5800.0
2014-04-17 12:00:00,82.56,82.62,82.51,82.58,10200.0,68.3265,68.3761,68.2851,68.343,10200.0
2014-04-17 12:30:00,82.57,82.67,82.55,82.67,6900.0,68.3347,68.4175,68.3182,68.4175,6900.0
2014-04-17 13:00:00,82.68,82.79,82.68,82.77,16700.0,68.4258,68.5168,68.4258,68.5003,16700.0
2014-04-17 13:30:00,82.79,82.91,82.79,82.85,19200.0,68.5168,68.6161,68.5168,68.5665,19200.0
2014-04-17 14:00:00,82.86,82.88,82.8,82.85,4000.0,68.5747,68.5913,68.5251,68.5665,4000.0
2014-04-17 14:30:00,82.86,82.86,82.75,82.78,5600.0,68.5747,68.5747,68.4837,68.5085,5600.0
2014-04-17 15:00:00,82.79,82.9,82.79,82.85,4000.0,68.5168,68.6079,68.5168,68.5665,4000.0
2014-04-17 15:30:00,82.84,82.84,82.65,82.66,44400.0,68.5582,68.5582,68.401,68.4092,44400.0
2014-04-21 09:30:00,82.69,82.89,82.66,82.87,23300.0,68.4341,68.5996,68.4092,68.583,23300.0
2014-04-21 10:00:00,82.89,82.95,82.8,82.83,215100.0,68.5996,68.6492,68.5251,68.5499,215100.0
2014-04-21 10:30:00,82.82,82.82,82.65,82.73,96400.0,68.5416,68.5416,68.401,68.4672,96400.0
2014-04-21 11:00:00,82.76,82.89,82.71,82.86,22900.0,68.492,68.5996,68.4506,68.5747,22900.0
2014-04-21 11:30:00,82.83,82.88,82.81,82.88,31500.0,68.5499,68.5913,68.5334,68.5913,31500.0
2014-04-21 12:00:00,82.85,82.91,82.83,82.87,24700.0,68.5665,68.6161,68.5499,68.583,24700.0
2014-04-21 12:30:00,82.84,82.9,82.83,82.9,17000.0,68.5582,68.6079,68.5499,68.6079,17000.0
2014-04-21 13:00:00,82.9,82.95,82.87,82.94,13900.0,68.6079,68.6492,68.583,68.641,13900.0
2014-04-21 13:30:00,82.95,82.98,82.92,82.98,24400.0,68.6492,68.6741,68.6244,68.6741,24400.0
2014-04-21 14:00:00,82.99,83.01,82.96,82.98,29700.0,68.6823,68.6989,68.6575,68.6741,29700.0
2014-04-21 14:30:00,82.98,83.0,82.95,83.0,14500.0,68.6741,68.6906,68.6492,68.6906,14500.0
2014-04-21 15:00:00,82.97,82.99,82.89,82.92,27000.0,68.6658,68.6823,68.5996,68.6244,27000.0
2014-04-21 15:30:00,82.92,83.0,82.9,82.99,44200.0,68.6244,68.6906,68.6079,68.6823,44200.0
2014-04-22 09:30:00,83.1,83.21,82.98,83.21,314200.0,68.7734,68.8644,68.6741,68.8644,314200.0
2014-04-22 10:00:00,83.25,83.35,83.2,83.3,97800.0,68.8975,68.9803,68.8561,68.9389,97800.0
2014-04-22 10:30:00,83.32,83.37,83.28,83.32,41000.0,68.9554,68.9968,68.9223,68.9554,41000.0
2014-04-22 11:00:00,83.35,83.44,83.34,83.43,28500.0,68.9803,69.0548,68.972,69.0465,28500.0
2014-04-22 11:30:00,83.44,83.45,83.38,83.41,23300.0,69.0548,69.063,69.0051,69.0299,23300.0
2014-04-22 12:00:00,83.41,83.52,83.4,83.49,33800.0,69.0299,69.121,69.0216,69.0961,33800.0
2014-04-22 12:30:00,83.5,83.5,83.45,83.48,29300.0,69.1044,69.1044,69.063,69.0879,29300.0
2014-04-22 13:00:00,83.49,83.49,83.44,83.47,17200.0,69.0961,69.0961,69.0548,69.0796,17200.0
2014-04-22 13:30:00,83.48,83.53,83.46,83.5,25100.0,69.0879,69.1292,69.0713,69.1044,25100.0
2014-04-22 14:00:00,83.5,83.5,83.44,83.47,18600.0,69.1044,69.1044,69.0548,69.0796,18600.0
2014-04-22 14:30:00,83.47,83.53,83.47,83.47,38100.0,69.0796,69.1292,69.0796,69.0796,38100.0
2014-04-22 15:00:00,83.45,83.47,83.35,83.35,52600.0,69.063,69.0796,68.9803,68.9803,52600.0
2014-04-22 15:30:00,83.37,83.38,83.24,83.26,92600.0,68.9968,69.0051,68.8892,68.9058,92600.0
2014-04-23 09:30:00,83.26,83.26,83.08,83.11,37500.0,68.9058,68.9058,68.7568,68.7816,37500.0
2014-04-23 10:00:00,83.1,83.16,83.01,83.16,34200.0,68.7734,68.823,68.6989,68.823,34200.0
2014-04-23 10:30:00,83.11,83.23,83.09,83.17,21400.0,68.7816,68.881,68.7651,68.8313,21400.0
2014-04-23 11:00:00,83.16,83.19,83.03,83.08,11600.0,68.823,68.8479,68.7154,68.7568,11600.0
2014-04-23 11:30:00,83.09,83.18,83.09,83.16,17200.0,68.7651,68.8396,68.7651,68.823,17200.0
2014-04-23 12:00:00,83.16,83.16,83.08,83.11,4600.0,68.823,68.823,68.7568,68.7816,4600.0
2014-04-23 12:30:00,83.13,83.2,83.13,83.18,9500.0,68.7982,68.8561,68.7982,68.8396,9500.0
2014-04-23 13:00:00,83.19,83.19,83.13,83.17,13600.0,68.8479,68.8479,68.7982,68.8313,13600.0
2014-04-23 13:30:00,83.17,83.18,83.07,83.1,16100.0,68.8313,68.8396,68.7485,68.7734,16100.0
2014-04-23 14:00:00,83.08,83.12,83.04,83.08,16500.0,68.7568,68.7899,68.7237,68.7568,16500.0
2014-04-23 14:30:00,83.08,83.1,83.02,83.09,8000.0,68.7568,68.7734,68.7072,68.7651,8000.0
2014-04-23 15:00:00,83.09,83.16,83.08,83.09,5500.0,68.7651,68.823,68.7568,68.7651,5500.0
2014-04-23 15:30:00,83.12,83.14,83.05,83.05,100300.0,68.7899,68.8065,68.732,68.732,100300.0
2014-04-24 09:30:00,83.57,83.57,82.93,83.12,66300.0,69.1623,69.1623,68.6327,68.7899,66300.0
2014-04-24 10:00:00,83.11,83.2,82.87,83.19,105400.0,68.7816,68.8561,68.583,68.8479,105400.0
2014-04-24 10:30:00,83.22,83.25,83.09,83.17,29500.0,68.8727,68.8975,68.7651,68.8313,29500.0
2014-04-24 11:00:00,83.17,83.4,83.14,83.36,35000.0,68.8313,69.0216,68.8065,68.9885,35000.0
2014-04-24 11:30:00,83.38,83.45,83.33,83.38,301600.0,69.0051,69.063,68.9637,69.0051,301600.0
2014-04-24 12:00:00,83.38,83.44,83.34,83.35,29700.0,69.0051,69.0548,68.972,68.9803,29700.0
2014-04-24 12:30:00,83.35,83.43,83.34,83.41,20300.0,68.9803,69.0465,68.972,69.0299,20300.0
2014-04-24 13:00:00,83.43,83.43,83.37,83.37,8200.0,69.0465,69.0465,68.9968,68.9968,8200.0
2014-04-24 13:30:00,83.36,83.36,83.11,83.13,37500.0,68.9885,68.9885,68.7816,68.7982,37500.0
2014-04-24 14:00:00,83.15,83.24,83.12,83.19,113700.0,68.8148,68.8892,68.7899,68.8479,113700.0
2014-04-24 14:30:00,83.19,83.28,83.17,83.22,281100.0,68.8479,68.9223,68.8313,68.8727,281100.0
2014-04-24 15:00:00,83.26,83.35,83.26,83.28,33700.0,68.9058,68.9803,68.9058,68.9223,33700.0
2014-04-24 15:30:00,83.31,83.31,83.22,83.3,80900.0,68.9472,68.9472,68.8727,68.9389,80900.0
2014-04-25 09:30:00,83.0,83.07,82.83,82.87,52400.0,68.6906,68.7485,68.5499,68.583,52400.0
2014-04-25 10:00:00,82.88,82.98,82.82,82.92,39300.0,68.5913,68.6741,68.5416,68.6244,39300.0
2014-04-25 10:30:00,82.85,82.87,82.66,82.69,38500.0,68.5665,68.583,68.4092,68.4341,38500.0
2014-04-25 11:00:00,82.68,82.76,82.57,82.74,42900.0,68.4258,68.492,68.3347,68.4754,42900.0
2014-04-25 11:30:00,82.79,82.87,82.69,82.83,34500.0,68.5168,68.583,68.4341,68.5499,34500.0
2014-04-25 12:00:00,82.82,82.9,82.79,82.86,47200.0,68.5416,68.6079,68.5168,68.5747,47200.0
2014-04-25 12:30:00,82.86,82.87,82.74,82.75,36700.0,68.5747,68.583,68.4754,68.4837,36700.0
2014-04-25 13:00:00,82.76,82.76,82.66,82.73,29700.0,68.492,68.492,68.4092,68.4672,29700.0
2014-04-25 13:30:00,82.72,82.76,82.64,82.71,37900.0,68.4589,68.492,68.3927,68.4506,37900.0
2014-04-25 14:00:00,82.72,82.72,82.54,82.57,44600.0,68.4589,68.4589,68.3099,68.3347,44600.0
2014-04-25 14:30:00,82.55,82.69,82.5,82.59,45200.0,68.3182,68.4341,68.2768,68.3513,45200.0
2014-04-25 15:00:00,82.6,82.72,82.56,82.7,45000.0,68.3596,68.4589,68.3265,68.4423,45000.0
2014-04-25 15:30:00,82.74,82.81,82.63,82.7,73500.0,68.4754,68.5334,68.3844,68.4423,73500.0
2014-04-28 09:30:00,82.93,83.09,82.81,83.05,124000.0,68.6327,68.7651,68.5334,68.732,124000.0
2014-04-28 10:00:00,83.05,83.31,83.0,83.29,32700.0,68.732,68.9472,68.6906,68.9306,32700.0
2014-04-28 10:30:00,83.3,83.37,83.19,83.22,27800.0,68.9389,68.9968,68.8479,68.8727,27800.0
2014-04-28 11:00:00,83.22,83.28,82.93,82.93,35100.0,68.8727,68.9223,68.6327,68.6327,35100.0
2014-04-28 11:30:00,82.96,83.06,82.78,82.8,61600.0,68.6575,68.7403,68.5085,68.5251,61600.0
2014-04-28 12:00:00,82.78,82.93,82.76,82.91,53500.0,68.5085,68.6327,68.492,68.6161,53500.0
2014-04-28 12:30:00,82.92,82.95,82.81,82.83,26600.0,68.6244,68.6492,68.5334,68.5499,26600.0
2014-04-28 13:00:00,82.82,82.82,82.37,82.46,45400.0,68.5416,68.5416,68.1692,68.2437,45400.0
2014-04-28 13:30:00,82.45,82.56,82.3,82.49,90500.0,68.2354,68.3265,68.1113,68.2685,90500.0
2014-04-28 14:00:00,82.5,82.75,82.39,82.74,59900.0,68.2768,68.4837,68.1858,68.4754,59900.0
2014-04-28 14:30:00,82.76,82.85,82.64,82.78,40000.0,68.492,68.5665,68.3927,68.5085,40000.0
2014-04-28 15:00:00,82.74,83.24,82.74,83.18,106200.0,68.4754,68.8892,68.4754,68.8396,106200.0
2014-04-28 15:30:00,83.18,83.3,83.13,83.13,93400.0,68.8396,68.9389,68.7982,68.7982,93400.0
2014-04-29 09:30:00,83.43,83.62,83.36,83.55,32800.0,69.0465,69.2037,68.9885,69.1458,32800.0
2014-04-29 10:00:00,83.53,83.57,83.27,83.29,28800.0,69.1292,69.1623,68.9141,68.9306,28800.0
2014-04-29 10:30:00,83.3,83.54,83.3,83.47,26800.0,68.9389,69.1375,68.9389,69.0796,26800.0
2014-04-29 11:00:00,83.47,83.53,83.36,83.51,23300.0,69.0796,69.1292,68.9885,69.1127,23300.0
2014-04-29 11:30:00,83.57,83.57,83.48,83.53,25600.0,69.1623,69.1623,69.0879,69.1292,25600.0
2014-04-29 12:00:00,83.53,83.59,83.5,83.58,8300.0,69.1292,69.1789,69.1044,69.1706,8300.0
2014-04-29 12:30:00,83.61,83.66,83.57,83.63,14600.0,69.1954,69.2368,69.1623,69.212,14600.0
2014-04-29 13:00:00,83.64,83.64,83.51,83.56,18400.0,69.2203,69.2203,69.1127,69.1541,18400.0
2014-04-29 13:30:00,83.56,83.61,83.5,83.6,28900.0,69.1541,69.1954,69.1044,69.1872,28900.0
2014-04-29 14:00:00,83.59,83.61,83.55,83.55,8600.0,69.1789,69.1954,69.1458,69.1458,8600.0
2014-04-29 14:30:00,83.55,83.58,83.54,83.55,13300.0,69.1458,69.1706,69.1375,69.1458,13300.0
2014-04-29 15:00:00,83.56,83.6,83.56,83.6,14000.0,69.1541,69.1872,69.1541,69.1872,14000.0
2014-04-29 15:30:00,83.59,83.59,83.51,83.53,129800.0,69.1789,69.1789,69.1127,69.1292,129800.0
2014-04-30 09:30:00,83.45,83.46,83.29,83.34,31200.0,69.063,69.0713,68.9306,68.972,31200.0
2014-04-30 10:00:00,83.31,83.54,83.27,83.53,46100.0,68.9472,69.1375,68.9141,69.1292,46100.0
2014-04-30 10:30:00,83.53,83.64,83.52,83.58,50800.0,69.1292,69.2203,69.121,69.1706,50800.0
2014-04-30 11:00:00,83.58,83.59,83.46,83.51,22300.0,69.1706,69.1789,69.0713,69.1127,22300.0
2014-04-30 11:30:00,83.52,83.56,83.51,83.53,18000.0,69.121,69.1541,69.1127,69.1292,18000.0
2014-04-30 12:00:00,83.55,83.61,83.55,83.58,21700.0,69.1458,69.1954,69.1458,69.1706,21700.0
2014-04-30 12:30:00,83.59,83.63,83.56,83.62,61300.0,69.1789,69.212,69.1541,69.2037,61300.0
2014-04-30 13:00:00,83.63,83.65,83.56,83.63,25500.0,69.212,69.2285,69.1541,69.212,25500.0
2014-04-30 13:30:00,83.6,83.63,83.55,83.55,50500.0,69.1872,69.212,69.1458,69.1458,50500.0
2014-04-30 14:00:00,83.55,83.73,83.44,83.64,58200.0,69.1458,69.2948,69.0548,69.2203,58200.0
2014-04-30 14:30:00,83.65,83.8,83.62,83.73,76100.0,69.2285,69.3527,69.2037,69.2948,76100.0
2014-04-30 15:00:00,83.74,83.76,83.54,83.68,55500.0,69.303,69.3196,69.1375,69.2534,55500.0
2014-04-30 15:30:00,83.69,83.77,83.59,83.75,277500.0,69.2617,69.3279,69.1789,69.3113,277500.0
2014-05-01 09:30:00,83.64,83.83,83.58,83.65,49200.0,69.2203,69.3775,69.1706,69.2285,49200.0
2014-05-01 10:00:00,83.67,83.72,83.47,83.58,55900.0,69.2451,69.2865,69.0796,69.1706,55900.0
2014-05-01 10:30:00,83.6,83.76,83.6,83.7,46900.0,69.1872,69.3196,69.1872,69.2699,46900.0
2014-05-01 11:00:00,83.72,83.75,83.66,83.71,34900.0,69.2865,69.3113,69.2368,69.2782,34900.0
2014-05-01 11:30:00,83.74,83.85,83.65,83.68,37100.0,69.303,69.3941,69.2285,69.2534,37100.0
2014-05-01 12:00:00,83.67,83.75,83.67,83.74,35500.0,69.2451,69.3113,69.2451,69.303,35500.0
2014-05-01 12:30:00,83.72,83.75,83.68,83.71,16900.0,69.2865,69.3113,69.2534,69.2782,16900.0
2014-05-01 13:00:00,83.74,83.76,83.65,83.66,18100.0,69.303,69.3196,69.2285,69.2368,18100.0
2014-05-01 13:30:00,83.63,83.67,83.52,83.53,27100.0,69.212,69.2451,69.121,69.1292,27100.0
2014-05-01 14:00:00,83.57,83.67,83.57,83.66,29800.0,69.1623,69.2451,69.1623,69.2368,29800.0
2014-05-01 14:30:00,83.67,83.67,83.48,83.6,46600.0,69.2451,69.2451,69.0879,69.1872,46600.0
2014-05-01 15:00:00,83.59,83.66,83.5,83.53,61600.0,69.1789,69.2368,69.1044,69.1292,61600.0
2014-05-01 15:30:00,83.53,83.65,83.51,83.64,140500.0,69.1292,69.2285,69.1127,69.2203,140500.0
2014-05-02 09:30:00,83.67,83.87,83.6,83.68,59600.0,69.2451,69.4106,69.1872,69.2534,59600.0
2014-05-02 10:00:00,83.77,83.94,83.72,83.83,75300.0,69.3279,69.4686,69.2865,69.3775,75300.0
2014-05-02 10:30:00,83.81,83.86,83.43,83.51,258200.0,69.361,69.4023,69.0465,69.1127,258200.0
2014-05-02 11:00:00,83.5,83.62,83.46,83.48,110300.0,69.1044,69.2037,69.0713,69.0879,110300.0
2014-05-02 11:30:00,83.49,83.7,83.49,83.67,42200.0,69.0961,69.2699,69.0961,69.2451,42200.0
2014-05-02 12:00:00,83.64,83.66,83.6,83.63,31600.0,69.2203,69.2368,69.1872,69.212,31600.0
2014-05-02 12:30:00,83.63,83.69,83.61,83.64,27300.0,69.212,69.2617,69.1954,69.2203,27300.0
2014-05-02 13:00:00,83.65,83.65,83.49,83.5,51400.0,69.2285,69.2285,69.0961,69.1044,51400.0
2014-05-02 13:30:00,83.47,83.55,83.45,83.45,37200.0,69.0796,69.1458,69.063,69.063,37200.0
2014-05-02 14:00:00,83.44,83.49,83.36,83.42,55200.0,69.0548,69.0961,68.9885,69.0382,55200.0
2014-05-02 14:30:00,83.43,83.53,83.43,83.49,113800.0,69.0465,69.1292,69.0465,69.0961,113800.0
2014-05-02 15:00:00,83.52,83.61,83.5,83.5,202500.0,69.121,69.1954,69.1044,69.1044,202500.0
2014-05-02 15:30:00,83.5,83.54,83.43,83.48,297600.0,69.1044,69.1375,69.0465,69.0879,297600.0
2014-05-05 09:30:00,83.02,83.17,82.88,83.17,60700.0,68.7072,68.8313,68.5913,68.8313,60700.0
2014-05-05 10:00:00,83.2,83.38,83.12,83.3,73200.0,68.8561,69.0051,68.7899,68.9389,73200.0
2014-05-05 10:30:00,83.31,83.53,83.31,83.5,76200.0,68.9472,69.1292,68.9472,69.1044,76200.0
2014-05-05 11:00:00,83.49,83.51,83.42,83.45,33800.0,69.0961,69.1127,69.0382,69.063,33800.0
2014-05-05 11:30:00,83.47,83.59,83.47,83.53,55100.0,69.0796,69.1789,69.0796,69.1292,55100.0
2014-05-05 12:00:00,83.54,83.54,83.48,83.53,14600.0,69.1375,69.1375,69.0879,69.1292,14600.0
2014-05-05 12:30:00,83.5,83.52,83.43,83.43,22900.0,69.1044,69.121,69.0465,69.0465,22900.0
2014-05-05 13:00:00,83.44,83.48,83.4,83.46,13900.0,69.0548,69.0879,69.0216,69.0713,13900.0
2014-05-05 13:30:00,83.45,83.51,83.44,83.51,13500.0,69.063,69.1127,69.0548,69.1127,13500.0
2014-05-05 14:00:00,83.51,83.56,83.51,83.55,7700.0,69.1127,69.1541,69.1127,69.1458,7700.0
2014-05-05 14:30:00,83.54,83.66,83.52,83.64,29500.0,69.1375,69.2368,69.121,69.2203,29500.0
2014-05-05 15:00:00,83.63,83.66,83.6,83.62,22500.0,69.212,69.2368,69.1872,69.2037,22500.0
2014-05-05 15:30:00,83.63,83.66,83.57,83.62,50800.0,69.212,69.2368,69.1623,69.2037,50800.0
2014-05-06 09:30:00,83.42,83.42,83.23,83.33,65500.0,69.0382,69.0382,68.881,68.9637,65500.0
2014-05-06 10:00:00,83.34,83.38,83.23,83.37,51700.0,68.972,69.0051,68.881,68.9968,51700.0
2014-05-06 10:30:00,83.36,83.42,83.18,83.2,37900.0,68.9885,69.0382,68.8396,68.8561,37900.0
2014-05-06 11:00:00,83.19,83.27,83.15,83.2,24500.0,68.8479,68.9141,68.8148,68.8561,24500.0
2014-05-06 11:30:00,83.21,83.29,83.2,83.29,24700.0,68.8644,68.9306,68.8561,68.9306,24700.0
2014-05-06 12:00:00,83.29,83.29,83.16,83.21,40500.0,68.9306,68.9306,68.823,68.8644,40500.0
2014-05-06 12:30:00,83.2,83.27,83.2,83.21,9200.0,68.8561,68.9141,68.8561,68.8644,9200.0
2014-05-06 13:00:00,83.23,83.23,83.08,83.1,19500.0,68.881,68.881,68.7568,68.7734,19500.0
2014-05-06 13:30:00,83.08,83.12,82.95,82.98,25300.0,68.7568,68.7899,68.6492,68.6741,25300.0
2014-05-06 14:00:00,82.96,83.0,82.89,82.92,16600.0,68.6575,68.6906,68.5996,68.6244,16600.0
2014-05-06 14:30:00,82.95,83.0,82.92,82.94,113700.0,68.6492,68.6906,68.6244,68.641,113700.0
2014-05-06 15:00:00,82.93,83.05,82.85,82.99,181300.0,68.6327,68.732,68.5665,68.6823,181300.0
2014-05-06 15:30:00,82.97,83.02,82.83,82.87,97600.0,68.6658,68.7072,68.5499,68.583,97600.0
2014-05-07 09:30:00,83.17,83.3,82.97,82.98,64600.0,68.8313,68.9389,68.6658,68.6741,64600.0
2014-05-07 10:00:00,83.02,83.14,82.59,82.78,224300.0,68.7072,68.8065,68.3513,68.5085,224300.0
2014-05-07 10:30:00,82.78,83.02,82.76,82.91,62700.0,68.5085,68.7072,68.492,68.6161,62700.0
2014-05-07 11:00:00,82.92,83.0,82.85,82.96,136000.0,68.6244,68.6906,68.5665,68.6575,136000.0
2014-05-07 11:30:00,82.94,83.35,82.94,83.26,42800.0,68.641,68.9803,68.641,68.9058,42800.0
2014-05-07 12:00:00,83.27,83.3,83.18,83.21,269500.0,68.9141,68.9389,68.8396,68.8644,269500.0
2014-05-07 12:30:00,83.22,83.22,83.07,83.09,36100.0,68.8727,68.8727,68.7485,68.7651,36100.0
2014-05-07 13:00:00,83.08,83.18,83.02,83.13,29800.0,68.7568,68.8396,68.7072,68.7982,29800.0
2014-05-07 13:30:00,83.12,83.22,83.0,83.0,24800.0,68.7899,68.8727,68.6906,68.6906,24800.0
2014-05-07 14:00:00,82.98,83.26,82.98,83.23,87900.0,68.6741,68.9058,68.6741,68.881,87900.0
2014-05-07 14:30:00,83.25,83.29,83.16,83.25,46200.0,68.8975,68.9306,68.823,68.8975,46200.0
2014-05-07 15:00:00,83.24,83.24,83.14,83.2,34800.0,68.8892,68.8892,68.8065,68.8561,34800.0
2014-05-07 15:30:00,83.2,83.41,83.2,83.39,94400.0,68.8561,69.0299,68.8561,69.0134,94400.0
2014-05-08 09:30:00,83.23,83.67,83.23,83.63,63600.0,68.881,69.2451,68.881,69.212,63600.0
2014-05-08 10:00:00,83.66,83.73,83.65,83.69,20700.0,69.2368,69.2948,69.2285,69.2617,20700.0
2014-05-08 10:30:00,83.69,83.7,83.58,83.65,18000.0,69.2617,69.2699,69.1706,69.2285,18000.0
2014-05-08 11:00:00,83.64,83.74,83.62,83.73,209700.0,69.2203,69.303,69.2037,69.2948,209700.0
2014-05-08 11:30:00,83.73,83.86,83.73,83.81,26900.0,69.2948,69.4023,69.2948,69.361,26900.0
2014-05-08 12:00:00,83.82,83.83,83.79,83.82,6800.0,69.3692,69.3775,69.3444,69.3692,6800.0
2014-05-08 12:30:00,83.85,83.85,83.7,83.73,19900.0,69.3941,69.3941,69.2699,69.2948,19900.0
2014-05-08 13:00:00,83.7,83.77,83.54,83.64,119200.0,69.2699,69.3279,69.1375,69.2203,119200.0
2014-05-08 13:30:00,83.65,83.67,83.52,83.56,24000.0,69.2285,69.2451,69.121,69.1541,24000.0
2014-05-08 14:00:00,83.55,83.55,83.36,83.5,36900.0,69.1458,69.1458,68.9885,69.1044,36900.0
2014-05-08 14:30:00,83.48,83.5,83.24,83.27,30500.0,69.0879,69.1044,68.8892,68.9141,30500.0
2014-05-08 15:00:00,83.25,83.38,83.12,83.38,95400.0,68.8975,69.0051,68.7899,69.0051,95400.0
2014-05-08 15:30:00,83.37,83.4,83.27,83.37,78800.0,68.9968,69.0216,68.9141,68.9968,78800.0
2014-05-09 09:30:00,83.27,83.38,83.04,83.15,45400.0,68.9141,69.0051,68.7237,68.8148,45400.0
2014-05-09 10:00:00,83.09,83.3,83.02,83.22,49700.0,68.7651,68.9389,68.7072,68.8727,49700.0
2014-05-09 10:30:00,83.22,83.26,83.08,83.09,62600.0,68.8727,68.9058,68.7568,68.7651,62600.0
2014-05-09 11:00:00,83.08,83.19,83.03,83.19,31600.0,68.7568,68.8479,68.7154,68.8479,31600.0
2014-05-09 11:30:00,83.21,83.3,83.18,83.26,14500.0,68.8644,68.9389,68.8396,68.9058,14500.0
2014-05-09 12:00:00,83.27,83.32,83.2,83.28,13400.0,68.9141,68.9554,68.8561,68.9223,13400.0
2014-05-09 12:30:00,83.27,83.54,83.27,83.53,26900.0,68.9141,69.1375,68.9141,69.1292,26900.0
2014-05-09 13:00:00,83.53,83.54,83.44,83.45,8000.0,69.1292,69.1375,69.0548,69.063,8000.0
2014-05-09 13:30:00,83.46,83.49,83.33,83.33,13800.0,69.0713,69.0961,68.9637,68.9637,13800.0
2014-05-09 14:00:00,83.34,83.35,83.21,83.24,18600.0,68.972,68.9803,68.8644,68.8892,18600.0
2014-05-09 14:30:00,83.27,83.38,83.23,83.36,23900.0,68.9141,69.0051,68.881,68.9885,23900.0
2014-05-09 15:00:00,83.37,83.43,83.36,83.42,18400.0,68.9968,69.0465,68.9885,69.0382,18400.0
2014-05-09 15:30:00,83.41,83.54,83.37,83.54,43300.0,69.0299,69.1375,68.9968,69.1375,43300.0
2014-05-12 09:30:00,83.84,84.08,83.84,84.05,27700.0,69.3858,69.5844,69.3858,69.5596,27700.0
2014-05-12 10:00:00,84.07,84.1,84.0,84.04,168500.0,69.5761,69.601,69.5182,69.5513,168500.0
2014-05-12 10:30:00,84.03,84.08,83.98,84.01,16300.0,69.543,69.5844,69.5017,69.5265,16300.0
2014-05-12 11:00:00,84.01,84.05,83.99,84.04,18500.0,69.5265,69.5596,69.5099,69.5513,18500.0
2014-05-12 11:30:00,84.05,84.09,84.04,84.06,13600.0,69.5596,69.5927,69.5513,69.5679,13600.0
2014-05-12 12:00:00,84.06,84.14,84.06,84.09,16100.0,69.5679,69.6341,69.5679,69.5927,16100.0
2014-05-12 12:30:00,84.11,84.12,84.05,84.06,10000.0,69.6092,69.6175,69.5596,69.5679,10000.0
2014-05-12 13:00:00,84.04,84.1,84.04,84.1,11400.0,69.5513,69.601,69.5513,69.601,11400.0
2014-05-12 13:30:00,84.1,84.15,84.09,84.14,10900.0,69.601,69.6423,69.5927,69.6341,10900.0
2014-05-12 14:00:00,84.1,84.18,84.1,84.12,18600.0,69.601,69.6672,69.601,69.6175,18600.0
2014-05-12 14:30:00,84.13,84.19,84.12,84.19,14900.0,69.6258,69.6755,69.6175,69.6755,14900.0
2014-05-12 15:00:00,84.19,84.23,84.16,84.18,61400.0,69.6755,69.7086,69.6506,69.6672,61400.0
2014-05-12 15:30:00,84.15,84.27,84.15,84.22,734200.0,69.6423,69.7417,69.6423,69.7003,734200.0
2014-05-13 09:30:00,84.36,84.39,84.22,84.29,42400.0,69.8161,69.841,69.7003,69.7582,42400.0
2014-05-13 10:00:00,84.3,84.44,84.3,84.43,21600.0,69.7665,69.8824,69.7665,69.8741,21600.0
2014-05-13 10:30:00,84.43,84.46,84.38,84.39,36400.0,69.8741,69.8989,69.8327,69.841,36400.0
2014-05-13 11:00:00,84.38,84.4,84.27,84.34,31800.0,69.8327,69.8492,69.7417,69.7996,31800.0
2014-05-13 11:30:00,84.34,84.37,84.26,84.31,19700.0,69.7996,69.8244,69.7334,69.7748,19700.0
2014-05-13 12:00:00,84.29,84.37,84.28,84.33,12100.0,69.7582,69.8244,69.7499,69.7913,12100.0
2014-05-13 12:30:00,84.32,84.39,84.29,84.35,23300.0,69.783,69.841,69.7582,69.8079,23300.0
2014-05-13 13:00:00,84.34,84.37,84.31,84.35,14400.0,69.7996,69.8244,69.7748,69.8079,14400.0
2014-05-13 13:30:00,84.37,84.37,84.29,84.32,11500.0,69.8244,69.8244,69.7582,69.783,11500.0
2014-05-13 14:00:00,84.33,84.37,84.31,84.36,13900.0,69.7913,69.8244,69.7748,69.8161,13900.0
2014-05-13 14:30:00,84.38,84.39,84.36,84.37,15100.0,69.8327,69.841,69.8161,69.8244,15100.0
2014-05-13 15:00:00,84.38,84.38,84.28,84.33,16700.0,69.8327,69.8327,69.7499,69.7913,16700.0
2014-05-13 15:30:00,84.34,84.38,84.32,84.37,288800.0,69.7996,69.8327,69.783,69.8244,288800.0
2014-05-14 09:30:00,84.31,84.34,84.14,84.24,67500.0,69.7748,69.7996,69.6341,69.7168,67500.0
2014-05-14 10:00:00,84.26,84.3,84.13,84.23,30700.0,69.7334,69.7665,69.6258,69.7086,30700.0
2014-05-14 10:30:00,84.21,84.27,84.15,84.17,33900.0,69.692,69.7417,69.6423,69.6589,33900.0
2014-05-14 11:00:00,84.17,84.21,84.13,84.18,17800.0,69.6589,69.692,69.6258,69.6672,17800.0
2014-05-14 11:30:00,84.17,84.25,84.16,84.19,18900.0,69.6589,69.7251,69.6506,69.6755,18900.0
2014-05-14 12:00:00,84.2,84.24,84.19,84.2,7400.0,69.6837,69.7168,69.6755,69.6837,7400.0
2014-05-14 12:30:00,84.2,84.25,84.18,84.21,3900.0,69.6837,69.7251,69.6672,69.692,3900.0
2014-05-14 13:00:00,84.21,84.25,84.21,84.21,5700.0,69.692,69.7251,69.692,69.692,5700.0
2014-05-14 13:30:00,84.2,84.22,84.19,84.21,7600.0,69.6837,69.7003,69.6755,69.692,7600.0
2014-05-14 14:00:00,84.21,84.21,84.17,84.19,8600.0,69.692,69.692,69.6589,69.6755,8600.0
2014-05-14 14:30:00,84.2,84.21,84.04,84.07,33800.0,69.6837,69.692,69.5513,69.5761,33800.0
2014-05-14 15:00:00,84.06,84.07,83.96,84.0,39000.0,69.5679,69.5761,69.4851,69.5182,39000.0
2014-05-14 15:30:00,83.99,84.04,83.86,83.99,357800.0,69.5099,69.5513,69.4023,69.5099,357800.0
2014-05-15 09:30:00,83.84,83.92,83.46,83.56,90400.0,69.3858,69.452,69.0713,69.1541,90400.0
2014-05-15 10:00:00,83.53,83.57,83.22,83.32,117700.0,69.1292,69.1623,68.8727,68.9554,117700.0
2014-05-15 10:30:00,83.34,83.37,83.18,83.27,309400.0,68.972,68.9968,68.8396,68.9141,309400.0
2014-05-15 11:00:00,83.28,83.31,83.02,83.04,56100.0,68.9223,68.9472,68.7072,68.7237,56100.0
2014-05-15 11:30:00,83.04,83.22,82.94,83.0,32800.0,68.7237,68.8727,68.641,68.6906,32800.0
2014-05-15 12:00:00,82.98,83.1,82.96,83.02,41400.0,68.6741,68.7734,68.6575,68.7072,41400.0
2014-05-15 12:30:00,83.02,83.17,83.01,83.15,243300.0,68.7072,68.8313,68.6989,68.8148,243300.0
2014-05-15 13:00:00,83.16,83.16,83.04,83.07,53000.0,68.823,68.823,68.7237,68.7485,53000.0
2014-05-15 13:30:00,83.07,83.1,82.97,83.09,29100.0,68.7485,68.7734,68.6658,68.7651,29100.0
2014-05-15 14:00:00,83.09,83.21,83.05,83.12,64500.0,68.7651,68.8644,68.732,68.7899,64500.0
2014-05-15 14:30:00,83.18,83.29,83.15,83.24,68000.0,68.8396,68.9306,68.8148,68.8892,68000.0
2014-05-15 15:00:00,83.26,83.27,83.11,83.14,74500.0,68.9058,68.9141,68.7816,68.8065,74500.0
2014-05-15 15:30:00,83.17,83.32,83.15,83.26,245800.0,68.8313,68.9554,68.8148,68.9058,245800.0
2014-05-16 09:30:00,83.36,83.36,83.11,83.26,62900.0,68.9885,68.9885,68.7816,68.9058,62900.0
2014-05-16 10:00:00,83.26,83.3,83.0,83.02,81300.0,68.9058,68.9389,68.6906,68.7072,81300.0
2014-05-16 10:30:00,83.02,83.25,83.02,83.18,31400.0,68.7072,68.8975,68.7072,68.8396,31400.0
2014-05-16 11:00:00,83.17,83.28,83.15,83.23,14300.0,68.8313,68.9223,68.8148,68.881,14300.0
2014-05-16 11:30:00,83.27,83.32,83.2,83.22,16200.0,68.9141,68.9554,68.8561,68.8727,16200.0
2014-05-16 12:00:00,83.25,83.33,83.23,83.26,64000.0,68.8975,68.9637,68.881,68.9058,64000.0
2014-05-16 12:30:00,83.26,83.28,83.2,83.22,362300.0,68.9058,68.9223,68.8561,68.8727,362300.0
2014-05-16 13:00:00,83.21,83.23,83.11,83.18,34900.0,68.8644,68.881,68.7816,68.8396,34900.0
2014-05-16 13:30:00,83.18,83.22,83.16,83.18,25200.0,68.8396,68.8727,68.823,68.8396,25200.0
2014-05-16 14:00:00,83.14,83.18,83.12,83.16,12900.0,68.8065,68.8396,68.7899,68.823,12900.0
2014-05-16 14:30:00,83.18,83.42,83.16,83.42,110400.0,68.8396,69.0382,68.823,69.0382,110400.0
2014-05-16 15:00:00,83.43,83.53,83.41,83.42,172900.0,69.0465,69.1292,69.0299,69.0382,172900.0
2014-05-16 15:30:00,83.43,83.54,83.43,83.52,214100.0,69.0465,69.1375,69.0465,69.121,214100.0
2014-05-19 09:30:00,83.3,83.64,83.29,83.54,28100.0,68.9389,69.2203,68.9306,69.1375,28100.0
2014-05-19 10:00:00,83.57,83.67,83.48,83.61,15500.0,69.1623,69.2451,69.0879,69.1954,15500.0
2014-05-19 10:30:00,83.63,83.63,83.57,83.6,25700.0,69.212,69.212,69.1623,69.1872,25700.0
2014-05-19 11:00:00,83.61,83.81,83.61,83.78,16800.0,69.1954,69.361,69.1954,69.3361,16800.0
2014-05-19 11:30:00,83.76,83.78,83.74,83.77,3200.0,69.3196,69.3361,69.303,69.3279,3200.0
2014-05-19 12:00:00,83.77,83.82,83.77,83.8,6600.0,69.3279,69.3692,69.3279,69.3527,6600.0
2014-05-19 12:30:00,83.79,83.79,83.7,83.72,9100.0,69.3444,69.3444,69.2699,69.2865,9100.0
2014-05-19 13:00:00,83.71,83.76,83.71,83.72,5800.0,69.2782,69.3196,69.2782,69.2865,5800.0
2014-05-19 13:30:00,83.72,83.81,83.72,83.81,7900.0,69.2865,69.361,69.2865,69.361,7900.0
2014-05-19 14:00:00,83.8,83.88,83.79,83.85,10500.0,69.3527,69.4189,69.3444,69.3941,10500.0
2014-05-19 14:30:00,83.82,83.85,83.8,83.82,9200.0,69.3692,69.3941,69.3527,69.3692,9200.0
2014-05-19 15:00:00,83.81,83.84,83.74,83.82,16900.0,69.361,69.3858,69.303,69.3692,16900.0
2014-05-19 15:30:00,83.83,83.91,83.83,83.83,81500.0,69.3775,69.4437,69.3775,69.3775,81500.0
2014-05-20 09:30:00,83.76,83.79,83.57,83.6,20400.0,69.3196,69.3444,69.1623,69.1872,20400.0
2014-05-20 10:00:00,83.6,83.72,83.59,83.59,20100.0,69.1872,69.2865,69.1789,69.1789,20100.0
2014-05-20 10:30:00,83.62,83.84,83.62,83.84,18700.0,69.2037,69.3858,69.2037,69.3858,18700.0
2014-05-20 11:00:00,83.83,83.83,83.73,83.73,17100.0,69.3775,69.3775,69.2948,69.2948,17100.0
2014-05-20 11:30:00,83.73,83.84,83.72,83.74,20400.0,69.2948,69.3858,69.2865,69.303,20400.0
2014-05-20 12:00:00,83.73,83.73,83.46,83.49,21000.0,69.2948,69.2948,69.0713,69.0961,21000.0
2014-05-20 12:30:00,83.49,83.51,83.41,83.49,12600.0,69.0961,69.1127,69.0299,69.0961,12600.0
2014-05-20 13:00:00,83.49,83.49,83.29,83.38,14600.0,69.0961,69.0961,68.9306,69.0051,14600.0
2014-05-20 13:30:00,83.37,83.37,83.18,83.18,22100.0,68.9968,68.9968,68.8396,68.8396,22100.0
2014-05-20 14:00:00,83.2,83.36,83.2,83.31,22100.0,68.8561,68.9885,68.8561,68.9472,22100.0
2014-05-20 14:30:00,83.3,83.31,83.21,83.25,14300.0,68.9389,68.9472,68.8644,68.8975,14300.0
2014-05-20 15:00:00,83.24,83.4,83.24,83.36,13900.0,68.8892,69.0216,68.8892,68.9885,13900.0
2014-05-20 15:30:00,83.37,83.52,83.36,83.37,82900.0,68.9968,69.121,68.9885,68.9968,82900.0
2014-05-21 09:30:00,83.61,83.93,83.61,83.88,33500.0,69.1954,69.4603,69.1954,69.4189,33500.0
2014-05-21 10:00:00,83.9,83.91,83.85,83.89,18900.0,69.4354,69.4437,69.3941,69.4272,18900.0
2014-05-21 10:30:00,83.9,84.01,83.9,83.94,18400.0,69.4354,69.5265,69.4354,69.4686,18400.0
2014-05-21 11:00:00,83.93,83.96,83.83,83.83,27100.0,69.4603,69.4851,69.3775,69.3775,27100.0
2014-05-21 11:30:00,83.85,83.85,83.78,83.79,23000.0,69.3941,69.3941,69.3361,69.3444,23000.0
2014-05-21 12:00:00,83.8,83.88,83.79,83.88,11800.0,69.3527,69.4189,69.3444,69.4189,11800.0
2014-05-21 12:30:00,83.88,83.97,83.88,83.95,8000.0,69.4189,69.4934,69.4189,69.4768,8000.0
2014-05-21 13:00:00,83.95,83.99,83.94,83.95,17600.0,69.4768,69.5099,69.4686,69.4768,17600.0
2014-05-21 13:30:00,83.95,83.98,83.92,83.96,12700.0,69.4768,69.5017,69.452,69.4851,12700.0
2014-05-21 14:00:00,83.96,84.07,83.86,83.96,26600.0,69.4851,69.5761,69.4023,69.4851,26600.0
2014-05-21 14:30:00,83.98,84.06,83.98,84.03,12600.0,69.5017,69.5679,69.5017,69.543,12600.0
2014-05-21 15:00:00,84.02,84.14,84.02,84.09,22200.0,69.5348,69.6341,69.5348,69.5927,22200.0
2014-05-21 15:30:00,84.1,84.11,84.04,84.1,179300.0,69.601,69.6092,69.5513,69.601,179300.0
2014-05-22 09:30:00,84.18,84.28,84.01,84.21,67700.0,69.6672,69.7499,69.5265,69.692,67700.0
2014-05-22 10:00:00,84.26,84.27,84.09,84.16,54900.0,69.7334,69.7417,69.5927,69.6506,54900.0
2014-05-22 10:30:00,84.19,84.28,84.17,84.25,11500.0,69.6755,69.7499,69.6589,69.7251,11500.0
2014-05-22 11:00:00,84.26,84.32,84.21,84.31,6000.0,69.7334,69.783,69.692,69.7748,6000.0
2014-05-22 11:30:00,84.36,84.36,84.3,84.31,4600.0,69.8161,69.8161,69.7665,69.7748,4600.0
2014-05-22 12:00:00,84.3,84.31,84.28,84.31,2200.0,69.7665,69.7748,69.7499,69.7748,2200.0
2014-05-22 12:30:00,84.32,84.35,84.3,84.3,6500.0,69.783,69.8079,69.7665,69.7665,6500.0
2014-05-22 13:00:00,84.31,84.36,84.3,84.36,7200.0,69.7748,69.8161,69.7665,69.8161,7200.0
2014-05-22 13:30:00,84.36,84.4,84.34,84.39,36200.0,69.8161,69.8492,69.7996,69.841,36200.0
2014-05-22 14:00:00,84.39,84.41,84.38,84.4,7000.0,69.841,69.8575,69.8327,69.8492,7000.0
2014-05-22 14:30:00,84.41,84.43,84.38,84.43,11800.0,69.8575,69.8741,69.8327,69.8741,11800.0
2014-05-22 15:00:00,84.42,84.42,84.32,84.34,7200.0,69.8658,69.8658,69.783,69.7996,7200.0
2014-05-22 15:30:00,84.32,84.34,84.26,84.29,84700.0,69.783,69.7996,69.7334,69.7582,84700.0
2014-05-23 09:30:00,84.37,84.42,84.32,84.41,40200.0,69.8244,69.8658,69.783,69.8575,40200.0
2014-05-23 10:00:00,84.42,84.48,84.37,84.48,10100.0,69.8658,69.9155,69.8244,69.9155,10100.0
2014-05-23 10:30:00,84.47,84.5,84.47,84.5,9000.0,69.9072,69.932,69.9072,69.932,9000.0
2014-05-23 11:00:00,84.49,84.54,84.49,84.49,4400.0,69.9237,69.9651,69.9237,69.9237,4400.0
2014-05-23 11:30:00,84.49,84.51,84.48,84.5,27100.0,69.9237,69.9403,69.9155,69.932,27100.0
2014-05-23 12:00:00,84.5,84.52,84.5,84.52,32400.0,69.932,69.9486,69.932,69.9486,32400.0
2014-05-23 12:30:00,84.52,84.54,84.51,84.52,300100.0,69.9486,69.9651,69.9403,69.9486,300100.0
2014-05-23 13:00:00,84.53,84.53,84.47,84.5,2400.0,69.9568,69.9568,69.9072,69.932,2400.0
2014-05-23 13:30:00,84.5,84.52,84.48,84.52,9300.0,69.932,69.9486,69.9155,69.9486,9300.0
2014-05-23 14:00:00,84.52,84.53,84.5,84.53,6200.0,69.9486,69.9568,69.932,69.9568,6200.0
2014-05-23 14:30:00,84.53,84.55,84.52,84.54,5000.0,69.9568,69.9734,69.9486,69.9651,5000.0
2014-05-23 15:00:00,84.54,84.59,84.53,84.59,8300.0,69.9651,70.0065,69.9568,70.0065,8300.0
2014-05-23 15:30:00,84.59,84.63,84.57,84.57,121500.0,70.0065,70.0396,69.9899,69.9899,121500.0
2014-05-27 09:30:00,84.92,84.94,84.82,84.9,26100.0,70.2796,70.2962,70.1968,70.263,26100.0
2014-05-27 10:00:00,84.92,85.02,84.87,85.01,37000.0,70.2796,70.3624,70.2382,70.3541,37000.0
2014-05-27 10:30:00,85.02,85.02,84.96,85.0,8800.0,70.3624,70.3624,70.3127,70.3458,8800.0
2014-05-27 11:00:00,85.01,85.04,84.93,84.93,286200.0,70.3541,70.3789,70.2879,70.2879,286200.0
2014-05-27 11:30:00,84.95,84.97,84.91,84.94,25000.0,70.3044,70.321,70.2713,70.2962,25000.0
2014-05-27 12:00:00,84.95,84.98,84.87,84.88,11200.0,70.3044,70.3293,70.2382,70.2465,11200.0
2014-05-27 12:30:00,84.89,84.94,84.89,84.91,7000.0,70.2548,70.2962,70.2548,70.2713,7000.0
2014-05-27 13:00:00,84.91,84.95,84.9,84.93,12700.0,70.2713,70.3044,70.263,70.2879,12700.0
2014-05-27 13:30:00,84.92,84.96,84.87,84.95,22300.0,70.2796,70.3127,70.2382,70.3044,22300.0
2014-05-27 14:00:00,84.94,84.98,84.93,84.98,5800.0,70.2962,70.3293,70.2879,70.3293,5800.0
2014-05-27 14:30:00,84.98,84.98,84.94,84.96,14900.0,70.3293,70.3293,70.2962,70.3127,14900.0
2014-05-27 15:00:00,84.97,85.04,84.97,85.02,15400.0,70.321,70.3789,70.321,70.3624,15400.0
2014-05-27 15:30:00,85.02,85.07,84.99,85.06,127600.0,70.3624,70.4037,70.3375,70.3955,127600.0
2014-05-28 09:30:00,85.1,85.18,85.03,85.07,85600.0,70.4286,70.4948,70.3706,70.4037,85600.0
2014-05-28 10:00:00,85.03,85.07,84.97,85.03,10500.0,70.3706,70.4037,70.321,70.3706,10500.0
2014-05-28 10:30:00,85.0,85.01,84.9,84.97,4700.0,70.3458,70.3541,70.263,70.321,4700.0
2014-05-28 11:00:00,85.01,85.06,85.01,85.06,6000.0,70.3541,70.3955,70.3541,70.3955,6000.0
2014-05-28 11:30:00,85.05,85.11,85.05,85.09,2300.0,70.3872,70.4368,70.3872,70.4203,2300.0
2014-05-28 12:00:00,85.09,85.14,85.04,85.06,5800.0,70.4203,70.4617,70.3789,70.3955,5800.0
2014-05-28 12:30:00,85.04,85.08,85.03,85.07,4600.0,70.3789,70.412,70.3706,70.4037,4600.0
2014-05-28 13:00:00,85.08,85.16,85.08,85.13,4000.0,70.412,70.4782,70.412,70.4534,4000.0
2014-05-28 13:30:00,85.14,85.21,85.13,85.19,15200.0,70.4617,70.5196,70.4534,70.503,15200.0
2014-05-28 14:00:00,85.18,85.2,85.13,85.14,17500.0,70.4948,70.5113,70.4534,70.4617,17500.0
2014-05-28 14:30:00,85.12,85.14,85.08,85.12,9000.0,70.4451,70.4617,70.412,70.4451,9000.0
2014-05-28 15:00:00,85.14,85.17,85.11,85.14,7600.0,70.4617,70.4865,70.4368,70.4617,7600.0
2014-05-28 15:30:00,85.13,85.16,84.95,84.95,30600.0,70.4534,70.4782,70.3044,70.3044,30600.0
2014-05-29 09:30:00,85.17,85.23,85.12,85.18,34700.0,70.4865,70.5362,70.4451,70.4948,34700.0
2014-05-29 10:00:00,85.16,85.21,85.01,85.09,25600.0,70.4782,70.5196,70.3541,70.4203,25600.0
2014-05-29 10:30:00,85.08,85.17,85.05,85.16,17000.0,70.412,70.4865,70.3872,70.4782,17000.0
2014-05-29 11:00:00,85.15,85.2,85.13,85.17,27800.0,70.4699,70.5113,70.4534,70.4865,27800.0
2014-05-29 11:30:00,85.19,85.21,85.12,85.13,316100.0,70.503,70.5196,70.4451,70.4534,316100.0
2014-05-29 12:00:00,85.13,85.19,85.12,85.16,235700.0,70.4534,70.503,70.4451,70.4782,235700.0
2014-05-29 12:30:00,85.16,85.18,85.14,85.18,14100.0,70.4782,70.4948,70.4617,70.4948,14100.0
2014-05-29 13:00:00,85.17,85.18,85.15,85.17,68000.0,70.4865,70.4948,70.4699,70.4865,68000.0
2014-05-29 13:30:00,85.15,85.2,85.14,85.19,26700.0,70.4699,70.5113,70.4617,70.503,26700.0
2014-05-29 14:00:00,85.17,85.26,85.17,85.26,98700.0,70.4865,70.561,70.4865,70.561,98700.0
2014-05-29 14:30:00,85.25,85.35,85.25,85.33,68700.0,70.5527,70.6355,70.5527,70.6189,68700.0
2014-05-29 15:00:00,85.34,85.4,85.33,85.38,47800.0,70.6272,70.6768,70.6189,70.6603,47800.0
2014-05-29 15:30:00,85.39,85.42,85.32,85.41,302100.0,70.6686,70.6934,70.6106,70.6851,302100.0
2014-05-30 09:30:00,85.35,85.36,85.22,85.31,31600.0,70.6355,70.6437,70.5279,70.6024,31600.0
2014-05-30 10:00:00,85.31,85.45,85.31,85.45,20600.0,70.6024,70.7182,70.6024,70.7182,20600.0
2014-05-30 10:30:00,85.44,85.47,85.42,85.46,19100.0,70.7099,70.7348,70.6934,70.7265,19100.0
2014-05-30 11:00:00,85.49,85.5,85.43,85.44,14100.0,70.7513,70.7596,70.7017,70.7099,14100.0
2014-05-30 11:30:00,85.45,85.52,85.45,85.51,38500.0,70.7182,70.7762,70.7182,70.7679,38500.0
2014-05-30 12:00:00,85.51,85.51,85.47,85.47,8800.0,70.7679,70.7679,70.7348,70.7348,8800.0
2014-05-30 12:30:00,85.44,85.44,85.32,85.39,270600.0,70.7099,70.7099,70.6106,70.6686,270600.0
2014-05-30 13:00:00,85.37,85.4,85.36,85.38,14900.0,70.652,70.6768,70.6437,70.6603,14900.0
2014-05-30 13:30:00,85.39,85.41,85.33,85.41,10100.0,70.6686,70.6851,70.6189,70.6851,10100.0
2014-05-30 14:00:00,85.39,85.5,85.38,85.5,60300.0,70.6686,70.7596,70.6603,70.7596,60300.0
2014-05-30 14:30:00,85.49,85.53,85.44,85.44,213600.0,70.7513,70.7844,70.7099,70.7099,213600.0
2014-05-30 15:00:00,85.45,85.48,85.39,85.44,608600.0,70.7182,70.7431,70.6686,70.7099,608600.0
2014-05-30 15:30:00,85.44,85.63,85.44,85.56,681600.0,70.7099,70.8672,70.7099,70.8093,681600.0
2014-06-02 09:30:00,85.7,85.7,85.48,85.5,16400.0,70.9251,70.9251,70.7431,70.7596,16400.0
2014-06-02 10:00:00,85.42,85.49,85.28,85.38,36200.0,70.6934,70.7513,70.5775,70.6603,36200.0
2014-06-02 10:30:00,85.39,85.4,85.31,85.38,347400.0,70.6686,70.6768,70.6024,70.6603,347400.0
2014-06-02 11:00:00,85.4,85.61,85.38,85.59,42800.0,70.6768,70.8506,70.6603,70.8341,42800.0
2014-06-02 11:30:00,85.57,85.6,85.53,85.58,32000.0,70.8175,70.8424,70.7844,70.8258,32000.0
2014-06-02 12:00:00,85.57,85.59,85.52,85.53,31900.0,70.8175,70.8341,70.7762,70.7844,31900.0
2014-06-02 12:30:00,85.56,85.59,85.55,85.56,34200.0,70.8093,70.8341,70.801,70.8093,34200.0
2014-06-02 13:00:00,85.55,85.57,85.51,85.55,17100.0,70.801,70.8175,70.7679,70.801,17100.0
2014-06-02 13:30:00,85.55,85.57,85.5,85.55,15400.0,70.801,70.8175,70.7596,70.801,15400.0
2014-06-02 14:00:00,85.55,85.56,85.49,85.54,13000.0,70.801,70.8093,70.7513,70.7927,13000.0
2014-06-02 14:30:00,85.57,85.59,85.55,85.56,10400.0,70.8175,70.8341,70.801,70.8093,10400.0
2014-06-02 15:00:00,85.54,85.57,85.48,85.5,13500.0,70.7927,70.8175,70.7431,70.7596,13500.0
2014-06-02 15:30:00,85.52,85.62,85.52,85.57,176700.0,70.7762,70.8589,70.7762,70.8175,176700.0
2014-06-03 09:30:00,85.35,85.49,85.35,85.46,15500.0,70.6355,70.7513,70.6355,70.7265,15500.0
2014-06-03 10:00:00,85.46,85.52,85.45,85.47,16500.0,70.7265,70.7762,70.7182,70.7348,16500.0
2014-06-03 10:30:00,85.47,85.48,85.35,85.37,13600.0,70.7348,70.7431,70.6355,70.652,13600.0
2014-06-03 11:00:00,85.38,85.42,85.37,85.42,3700.0,70.6603,70.6934,70.652,70.6934,3700.0
2014-06-03 11:30:00,85.38,85.42,85.32,85.4,5100.0,70.6603,70.6934,70.6106,70.6768,5100.0
2014-06-03 12:00:00,85.4,85.51,85.4,85.48,6000.0,70.6768,70.7679,70.6768,70.7431,6000.0
2014-06-03 12:30:00,85.49,85.49,85.45,85.46,2300.0,70.7513,70.7513,70.7182,70.7265,2300.0
2014-06-03 13:00:00,85.46,85.52,85.45,85.52,8400.0,70.7265,70.7762,70.7182,70.7762,8400.0
2014-06-03 13:30:00,85.52,85.52,85.49,85.51,10700.0,70.7762,70.7762,70.7513,70.7679,10700.0
2014-06-03 14:00:00,85.52,85.57,85.5,85.55,24800.0,70.7762,70.8175,70.7596,70.801,24800.0
2014-06-03 14:30:00,85.55,85.58,85.48,85.49,22100.0,70.801,70.8258,70.7431,70.7513,22100.0
2014-06-03 15:00:00,85.49,85.54,85.45,85.54,14600.0,70.7513,70.7927,70.7182,70.7927,14600.0
2014-06-03 15:30:00,85.54,85.54,85.51,85.54,56600.0,70.7927,70.7927,70.7679,70.7927,56600.0
2014-06-04 09:30:00,85.4,85.45,85.3,85.43,16100.0,70.6768,70.7182,70.5941,70.7017,16100.0
2014-06-04 10:00:00,85.45,85.49,85.39,85.41,15800.0,70.7182,70.7513,70.6686,70.6851,15800.0
2014-06-04 10:30:00,85.4,85.56,85.4,85.56,5900.0,70.6768,70.8093,70.6768,70.8093,5900.0
2014-06-04 11:00:00,85.55,85.65,85.55,85.65,13900.0,70.801,70.8837,70.801,70.8837,13900.0
2014-06-04 11:30:00,85.64,85.64,85.59,85.6,12400.0,70.8755,70.8755,70.8341,70.8424,12400.0
2014-06-04 12:00:00,85.6,85.63,85.59,85.63,8200.0,70.8424,70.8672,70.8341,70.8672,8200.0
2014-06-04 12:30:00,85.62,85.69,85.61,85.69,3200.0,70.8589,70.9168,70.8506,70.9168,3200.0
2014-06-04 13:00:00,85.69,85.69,85.66,85.66,9100.0,70.9168,70.9168,70.892,70.892,9100.0
2014-06-04 13:30:00,85.67,85.71,85.65,85.69,33200.0,70.9003,70.9334,70.8837,70.9168,33200.0
2014-06-04 14:00:00,85.7,85.71,85.64,85.65,9300.0,70.9251,70.9334,70.8755,70.8837,9300.0
2014-06-04 14:30:00,85.64,85.65,85.59,85.63,13700.0,70.8755,70.8837,70.8341,70.8672,13700.0
2014-06-04 15:00:00,85.63,85.66,85.62,85.65,18200.0,70.8672,70.892,70.8589,70.8837,18200.0
2014-06-04 15:30:00,85.66,85.69,85.63,85.63,399200.0,70.892,70.9168,70.8672,70.8672,399200.0
2014-06-05 09:30:00,85.81,85.84,85.65,85.73,74000.0,71.0162,71.041,70.8837,70.95,74000.0
2014-06-05 10:00:00,85.74,85.76,85.49,85.7,32300.0,70.9582,70.9748,70.7513,70.9251,32300.0
2014-06-05 10:30:00,85.7,85.82,85.67,85.82,23500.0,70.9251,71.0244,70.9003,71.0244,23500.0
2014-06-05 11:00:00,85.8,85.97,85.78,85.93,21400.0,71.0079,71.1486,70.9913,71.1155,21400.0
2014-06-05 11:30:00,85.93,86.11,85.92,86.1,19900.0,71.1155,71.2644,71.1072,71.2562,19900.0
2014-06-05 12:00:00,86.11,86.19,86.11,86.17,9400.0,71.2644,71.3306,71.2644,71.3141,9400.0
2014-06-05 12:30:00,86.2,86.26,86.2,86.2,10200.0,71.3389,71.3886,71.3389,71.3389,10200.0
2014-06-05 13:00:00,86.2,86.24,86.17,86.17,12700.0,71.3389,71.372,71.3141,71.3141,12700.0
2014-06-05 13:30:00,86.17,86.2,86.14,86.2,12200.0,71.3141,71.3389,71.2893,71.3389,12200.0
2014-06-05 14:00:00,86.2,86.3,86.19,86.26,17400.0,71.3389,71.4217,71.3306,71.3886,17400.0
2014-06-05 14:30:00,86.27,86.29,86.19,86.19,15500.0,71.3969,71.4134,71.3306,71.3306,15500.0
2014-06-05 15:00:00,86.19,86.25,86.15,86.17,54600.0,71.3306,71.3803,71.2975,71.3141,54600.0
2014-06-05 15:30:00,86.17,86.26,86.16,86.22,253200.0,71.3141,71.3886,71.3058,71.3555,253200.0
2014-06-06 09:30:00,86.48,86.5,86.38,86.5,25500.0,71.5707,71.5872,71.4879,71.5872,25500.0
2014-06-06 10:00:00,86.5,86.52,86.42,86.47,16400.0,71.5872,71.6038,71.521,71.5624,16400.0
2014-06-06 10:30:00,86.48,86.51,86.46,86.5,27200.0,71.5707,71.5955,71.5541,71.5872,27200.0
2014-06-06 11:00:00,86.53,86.55,86.48,86.5,24500.0,71.612,71.6286,71.5707,71.5872,24500.0
2014-06-06 11:30:00,86.5,86.54,86.49,86.52,12200.0,71.5872,71.6203,71.5789,71.6038,12200.0
2014-06-06 12:00:00,86.52,86.54,86.51,86.53,4400.0,71.6038,71.6203,71.5955,71.612,4400.0
2014-06-06 12:30:00,86.53,86.59,86.53,86.56,8800.0,71.612,71.6617,71.612,71.6369,8800.0
2014-06-06 13:00:00,86.56,86.57,86.51,86.57,12100.0,71.6369,71.6451,71.5955,71.6451,12100.0
2014-06-06 13:30:00,86.57,86.57,86.53,86.56,24200.0,71.6451,71.6451,71.612,71.6369,24200.0
2014-06-06 14:00:00,86.56,86.58,86.54,86.56,15800.0,71.6369,71.6534,71.6203,71.6369,15800.0
2014-06-06 14:30:00,86.56,86.56,86.5,86.5,124000.0,71.6369,71.6369,71.5872,71.5872,124000.0
2014-06-06 15:00:00,86.51,86.57,86.48,86.54,273400.0,71.5955,71.6451,71.5707,71.6203,273400.0
2014-06-06 15:30:00,86.55,86.59,86.42,86.58,386200.0,71.6286,71.6617,71.521,71.6534,386200.0
2014-06-09 09:30:00,86.54,86.67,86.51,86.61,29900.0,71.6203,71.7279,71.5955,71.6782,29900.0
2014-06-09 10:00:00,86.64,86.66,86.59,86.65,13600.0,71.7031,71.7196,71.6617,71.7113,13600.0
2014-06-09 10:30:00,86.68,86.73,86.63,86.72,44300.0,71.7362,71.7776,71.6948,71.7693,44300.0
2014-06-09 11:00:00,86.71,86.79,86.67,86.77,10000.0,71.761,71.8272,71.7279,71.8107,10000.0
2014-06-09 11:30:00,86.8,86.86,86.78,86.82,16100.0,71.8355,71.8851,71.8189,71.852,16100.0
2014-06-09 12:00:00,86.81,86.83,86.77,86.77,11300.0,71.8438,71.8603,71.8107,71.8107,11300.0
2014-06-09 12:30:00,86.77,86.8,86.75,86.75,8100.0,71.8107,71.8355,71.7941,71.7941,8100.0
2014-06-09 13:00:00,86.77,86.78,86.7,86.71,7500.0,71.8107,71.8189,71.7527,71.761,7500.0
2014-06-09 13:30:00,86.69,86.74,86.67,86.73,12200.0,71.7444,71.7858,71.7279,71.7776,12200.0
2014-06-09 14:00:00,86.7,86.71,86.55,86.58,25600.0,71.7527,71.761,71.6286,71.6534,25600.0
2014-06-09 14:30:00,86.59,86.68,86.54,86.67,21100.0,71.6617,71.7362,71.6203,71.7279,21100.0
2014-06-09 15:00:00,86.66,86.74,86.65,86.72,24500.0,71.7196,71.7858,71.7113,71.7693,24500.0
2014-06-09 15:30:00,86.69,86.73,86.63,86.71,42600.0,71.7444,71.7776,71.6948,71.761,42600.0
2014-06-10 09:30:00,86.68,86.73,86.6,86.62,16600.0,71.7362,71.7776,71.67,71.6865,16600.0
2014-06-10 10:00:00,86.61,86.73,86.56,86.73,15600.0,71.6782,71.7776,71.6369,71.7776,15600.0
2014-06-10 10:30:00,86.73,86.77,86.66,86.74,13500.0,71.7776,71.8107,71.7196,71.7858,13500.0
2014-06-10 11:00:00,86.75,86.79,86.7,86.73,19100.0,71.7941,71.8272,71.7527,71.7776,19100.0
2014-06-10 11:30:00,86.72,86.74,86.69,86.71,11200.0,71.7693,71.7858,71.7444,71.761,11200.0
2014-06-10 12:00:00,86.71,86.71,86.63,86.7,5100.0,71.761,71.761,71.6948,71.7527,5100.0
2014-06-10 12:30:00,86.71,86.71,86.66,86.69,19100.0,71.761,71.761,71.7196,71.7444,19100.0
2014-06-10 13:00:00,86.7,86.71,86.64,86.67,6300.0,71.7527,71.761,71.7031,71.7279,6300.0
2014-06-10 13:30:00,86.66,86.75,86.66,86.74,9300.0,71.7196,71.7941,71.7196,71.7858,9300.0
2014-06-10 14:00:00,86.74,86.77,86.72,86.76,8500.0,71.7858,71.8107,71.7693,71.8024,8500.0
2014-06-10 14:30:00,86.76,86.76,86.72,86.74,9600.0,71.8024,71.8024,71.7693,71.7858,9600.0
2014-06-10 15:00:00,86.74,86.82,86.74,86.79,13900.0,71.7858,71.852,71.7858,71.8272,13900.0
2014-06-10 15:30:00,86.8,86.86,86.76,86.86,66400.0,71.8355,71.8851,71.8024,71.8851,66400.0
2014-06-11 09:30:00,86.51,86.64,86.47,86.57,19200.0,71.5955,71.7031,71.5624,71.6451,19200.0
2014-06-11 10:00:00,86.59,86.68,86.56,86.57,23300.0,71.6617,71.7362,71.6369,71.6451,23300.0
2014-06-11 10:30:00,86.56,86.57,86.5,86.53,9800.0,71.6369,71.6451,71.5872,71.612,9800.0
2014-06-11 11:00:00,86.55,86.59,86.52,86.54,14100.0,71.6286,71.6617,71.6038,71.6203,14100.0
2014-06-11 11:30:00,86.57,86.6,86.52,86.6,10700.0,71.6451,71.67,71.6038,71.67,10700.0
2014-06-11 12:00:00,86.6,86.62,86.55,86.55,7500.0,71.67,71.6865,71.6286,71.6286,7500.0
2014-06-11 12:30:00,86.56,86.59,86.56,86.58,2800.0,71.6369,71.6617,71.6369,71.6534,2800.0
2014-06-11 13:00:00,86.58,86.58,86.49,86.55,14800.0,71.6534,71.6534,71.5789,71.6286,14800.0
2014-06-11 13:30:00,86.56,86.56,86.42,86.42,16000.0,71.6369,71.6369,71.521,71.521,16000.0
2014-06-11 14:00:00,86.41,86.43,86.32,86.39,26300.0,71.5127,71.5293,71.4382,71.4962,26300.0
2014-06-11 14:30:00,86.38,86.47,86.38,86.41,18400.0,71.4879,71.5624,71.4879,71.5127,18400.0
2014-06-11 15:00:00,86.45,86.52,86.45,86.52,24100.0,71.5458,71.6038,71.5458,71.6038,24100.0
2014-06-11 15:30:00,86.53,86.58,86.47,86.52,49400.0,71.612,71.6534,71.5624,71.6038,49400.0
2014-06-12 09:30:00,86.44,86.51,86.34,86.38,26000.0,71.5375,71.5955,71.4548,71.4879,26000.0
2014-06-12 10:00:00,86.38,86.44,86.23,86.23,24500.0,71.4879,71.5375,71.3638,71.3638,24500.0
2014-06-12 10:30:00,86.27,86.27,86.11,86.2,25700.0,71.3969,71.3969,71.2644,71.3389,25700.0
2014-06-12 11:00:00,86.16,86.31,86.16,86.31,11800.0,71.3058,71.43,71.3058,71.43,11800.0
2014-06-12 11:30:00,86.29,86.29,86.18,86.18,28800.0,71.4134,71.4134,71.3224,71.3224,28800.0
2014-06-12 12:00:00,86.17,86.25,86.14,86.25,33200.0,71.3141,71.3803,71.2893,71.3803,33200.0
2014-06-12 12:30:00,86.24,86.25,86.04,86.11,15600.0,71.372,71.3803,71.2065,71.2644,15600.0
2014-06-12 13:00:00,86.11,86.11,85.99,86.0,15600.0,71.2644,71.2644,71.1651,71.1734,15600.0
2014-06-12 13:30:00,85.97,85.97,85.79,85.81,24800.0,71.1486,71.1486,70.9996,71.0162,24800.0
2014-06-12 14:00:00,85.82,85.89,85.81,85.83,30800.0,71.0244,71.0824,71.0162,71.0327,30800.0
2014-06-12 14:30:00,85.84,85.84,85.77,85.81,292500.0,71.041,71.041,70.9831,71.0162,292500.0
2014-06-12 15:00:00,85.81,85.85,85.69,85.76,131400.0,71.0162,71.0493,70.9168,70.9748,131400.0
2014-06-12 15:30:00,85.77,85.88,85.66,85.84,106700.0,70.9831,71.0741,70.892,71.041,106700.0
2014-06-13 09:30:00,85.96,86.05,85.87,85.92,33200.0,71.1403,71.2148,71.0658,71.1072,33200.0
2014-06-13 10:00:00,85.92,86.1,85.77,86.06,37300.0,71.1072,71.2562,70.9831,71.2231,37300.0
2014-06-13 10:30:00,86.07,86.2,86.06,86.15,15100.0,71.2313,71.3389,71.2231,71.2975,15100.0
2014-06-13 11:00:00,86.16,86.2,86.09,86.1,26100.0,71.3058,71.3389,71.2479,71.2562,26100.0
2014-06-13 11:30:00,86.12,86.12,85.99,86.04,7000.0,71.2727,71.2727,71.1651,71.2065,7000.0
2014-06-13 12:00:00,86.02,86.12,86.02,86.08,7400.0,71.19,71.2727,71.19,71.2396,7400.0
2014-06-13 12:30:00,86.06,86.06,86.0,86.0,13300.0,71.2231,71.2231,71.1734,71.1734,13300.0
2014-06-13 13:00:00,86.0,86.04,85.95,85.99,13000.0,71.1734,71.2065,71.132,71.1651,13000.0
2014-06-13 13:30:00,86.0,86.05,85.96,86.04,13600.0,71.1734,71.2148,71.1403,71.2065,13600.0
2014-06-13 14:00:00,86.05,86.1,86.04,86.08,10000.0,71.2148,71.2562,71.2065,71.2396,10000.0
2014-06-13 14:30:00,86.08,86.09,86.04,86.05,6000.0,71.2396,71.2479,71.2065,71.2148,6000.0
2014-06-13 15:00:00,86.07,86.13,85.94,85.94,17000.0,71.2313,71.281,71.1237,71.1237,17000.0
2014-06-13 15:30:00,85.93,86.09,85.88,86.09,59100.0,71.1155,71.2479,71.0741,71.2479,59100.0
2014-06-16 09:30:00,85.96,86.14,85.81,86.08,42800.0,71.1403,71.2893,71.0162,71.2396,42800.0
2014-06-16 10:00:00,86.09,86.25,86.09,86.2,28300.0,71.2479,71.3803,71.2479,71.3389,28300.0
2014-06-16 10:30:00,86.21,86.22,86.13,86.17,17300.0,71.3472,71.3555,71.281,71.3141,17300.0
2014-06-16 11:00:00,86.16,86.16,85.91,85.93,24500.0,71.3058,71.3058,71.0989,71.1155,24500.0
2014-06-16 11:30:00,85.92,85.92,85.8,85.88,105600.0,71.1072,71.1072,71.0079,71.0741,105600.0
2014-06-16 12:00:00,85.87,86.04,85.87,86.03,44500.0,71.0658,71.2065,71.0658,71.1982,44500.0
2014-06-16 12:30:00,86.03,86.03,85.96,86.01,7100.0,71.1982,71.1982,71.1403,71.1817,7100.0
2014-06-16 13:00:00,86.01,86.14,86.01,86.14,23200.0,71.1817,71.2893,71.1817,71.2893,23200.0
2014-06-16 13:30:00,86.14,86.19,86.04,86.05,7300.0,71.2893,71.3306,71.2065,71.2148,7300.0
2014-06-16 14:00:00,86.08,86.12,86.06,86.1,18100.0,71.2396,71.2727,71.2231,71.2562,18100.0
2014-06-16 14:30:00,86.12,86.14,86.05,86.05,11900.0,71.2727,71.2893,71.2148,71.2148,11900.0
2014-06-16 15:00:00,86.04,86.05,85.95,86.01,27800.0,71.2065,71.2148,71.132,71.1817,27800.0
2014-06-16 15:30:00,86.01,86.12,86.01,86.1,129600.0,71.1817,71.2727,71.1817,71.2562,129600.0
2014-06-17 09:30:00,86.05,86.08,85.9,86.05,54100.0,71.2148,71.2396,71.0906,71.2148,54100.0
2014-06-17 10:00:00,86.07,86.2,86.06,86.16,14100.0,71.2313,71.3389,71.2231,71.3058,14100.0
2014-06-17 10:30:00,86.17,86.17,85.95,86.02,41500.0,71.3141,71.3141,71.132,71.19,41500.0
2014-06-17 11:00:00,86.01,86.04,85.91,86.0,16900.0,71.1817,71.2065,71.0989,71.1734,16900.0
2014-06-17 11:30:00,86.02,86.12,86.01,86.12,10100.0,71.19,71.2727,71.1817,71.2727,10100.0
2014-06-17 12:00:00,86.12,86.16,86.09,86.13,8800.0,71.2727,71.3058,71.2479,71.281,8800.0
2014-06-17 12:30:00,86.13,86.23,86.13,86.21,19200.0,71.281,71.3638,71.281,71.3472,19200.0
2014-06-17 13:00:00,86.22,86.22,86.12,86.12,12100.0,71.3555,71.3555,71.2727,71.2727,12100.0
2014-06-17 13:30:00,86.17,86.26,86.14,86.25,11400.0,71.3141,71.3886,71.2893,71.3803,11400.0
2014-06-17 14:00:00,86.22,86.29,86.17,86.27,12400.0,71.3555,71.4134,71.3141,71.3969,12400.0
2014-06-17 14:30:00,86.27,86.27,86.22,86.25,15500.0,71.3969,71.3969,71.3555,71.3803,15500.0
2014-06-17 15:00:00,86.25,86.25,86.16,86.18,21000.0,71.3803,71.3803,71.3058,71.3224,21000.0
2014-06-17 15:30:00,86.19,86.29,86.18,86.22,82200.0,71.3306,71.4134,71.3224,71.3555,82200.0
2014-06-18 09:30:00,86.3,86.35,86.17,86.31,18900.0,71.4217,71.4631,71.3141,71.43,18900.0
2014-06-18 10:00:00,86.32,86.32,86.21,86.26,10900.0,71.4382,71.4382,71.3472,71.3886,10900.0
2014-06-18 10:30:00,86.27,86.27,86.11,86.11,13400.0,71.3969,71.3969,71.2644,71.2644,13400.0
2014-06-18 11:00:00,86.1,86.18,86.09,86.16,11700.0,71.2562,71.3224,71.2479,71.3058,11700.0
2014-06-18 11:30:00,86.16,86.2,86.16,86.17,9300.0,71.3058,71.3389,71.3058,71.3141,9300.0
2014-06-18 12:00:00,86.14,86.18,86.14,86.17,78700.0,71.2893,71.3224,71.2893,71.3141,78700.0
2014-06-18 12:30:00,86.17,86.27,86.16,86.26,18800.0,71.3141,71.3969,71.3058,71.3886,18800.0
2014-06-18 13:00:00,86.26,86.26,86.22,86.22,6600.0,71.3886,71.3886,71.3555,71.3555,6600.0
2014-06-18 13:30:00,86.21,86.21,86.11,86.19,9700.0,71.3472,71.3472,71.2644,71.3306,9700.0
2014-06-18 14:00:00,86.16,86.5,86.05,86.47,145600.0,71.3058,71.5872,71.2148,71.5624,145600.0
2014-06-18 14:30:00,86.49,86.6,86.42,86.57,74100.0,71.5789,71.67,71.521,71.6451,74100.0
2014-06-18 15:00:00,86.58,86.74,86.57,86.73,71100.0,71.6534,71.7858,71.6451,71.7776,71100.0
2014-06-18 15:30:00,86.73,86.9,86.71,86.85,60800.0,71.7776,71.9182,71.761,71.8769,60800.0
2014-06-19 09:30:00,86.94,86.98,86.83,86.88,8600.0,71.9513,71.9844,71.8603,71.9017,8600.0
2014-06-19 10:00:00,86.92,86.94,86.83,86.89,11700.0,71.9348,71.9513,71.8603,71.91,11700.0
2014-06-19 10:30:00,86.88,86.92,86.78,86.79,20200.0,71.9017,71.9348,71.8189,71.8272,20200.0
2014-06-19 11:00:00,86.8,86.82,86.74,86.78,22000.0,71.8355,71.852,71.7858,71.8189,22000.0
2014-06-19 11:30:00,86.77,86.8,86.76,86.77,8800.0,71.8107,71.8355,71.8024,71.8107,8800.0
2014-06-19 12:00:00,86.78,86.83,86.78,86.79,5600.0,71.8189,71.8603,71.8189,71.8272,5600.0
2014-06-19 12:30:00,86.77,86.8,86.72,86.73,7800.0,71.8107,71.8355,71.7693,71.7776,7800.0
2014-06-19 13:00:00,86.73,86.75,86.62,86.71,6600.0,71.7776,71.7941,71.6865,71.761,6600.0
2014-06-19 13:30:00,86.72,86.77,86.69,86.76,12000.0,71.7693,71.8107,71.7444,71.8024,12000.0
2014-06-19 14:00:00,86.75,86.84,86.73,86.79,14400.0,71.7941,71.8686,71.7776,71.8272,14400.0
2014-06-19 14:30:00,86.78,86.83,86.76,86.83,10500.0,71.8189,71.8603,71.8024,71.8603,10500.0
2014-06-19 15:00:00,86.83,86.91,86.83,86.89,11700.0,71.8603,71.9265,71.8603,71.91,11700.0
2014-06-19 15:30:00,86.89,86.94,86.87,86.91,141700.0,71.91,71.9513,71.8934,71.9265,141700.0
2014-06-20 09:30:00,87.17,87.17,87.01,87.06,52600.0,72.1417,72.1417,72.0093,72.0507,52600.0
2014-06-20 10:00:00,87.05,87.11,86.98,86.99,28200.0,72.0424,72.092,71.9844,71.9927,28200.0
2014-06-20 10:30:00,87.0,87.07,86.99,87.07,17400.0,72.001,72.0589,71.9927,72.0589,17400.0
2014-06-20 11:00:00,87.08,87.12,87.06,87.06,13700.0,72.0672,72.1003,72.0507,72.0507,13700.0
2014-06-20 11:30:00,87.06,87.09,87.02,87.06,15400.0,72.0507,72.0755,72.0176,72.0507,15400.0
2014-06-20 12:00:00,87.04,87.04,86.99,87.02,24000.0,72.0341,72.0341,71.9927,72.0176,24000.0
2014-06-20 12:30:00,87.03,87.04,87.0,87.03,7200.0,72.0258,72.0341,72.001,72.0258,7200.0
2014-06-20 13:00:00,87.02,87.03,86.98,86.99,8100.0,72.0176,72.0258,71.9844,71.9927,8100.0
2014-06-20 13:30:00,86.99,87.01,86.96,87.01,14900.0,71.9927,72.0093,71.9679,72.0093,14900.0
2014-06-20 14:00:00,87.01,87.05,86.98,87.05,8600.0,72.0093,72.0424,71.9844,72.0424,8600.0
2014-06-20 14:30:00,87.04,87.04,86.99,87.0,33900.0,72.0341,72.0341,71.9927,72.001,33900.0
2014-06-20 15:00:00,87.0,87.02,86.98,87.0,27500.0,72.001,72.0176,71.9844,72.001,27500.0
2014-06-20 15:30:00,87.02,87.07,87.01,87.06,81200.0,72.0176,72.0589,72.0093,72.0507,81200.0
2014-06-23 09:30:00,87.01,87.04,86.89,86.98,24700.0,72.0093,72.0341,71.91,71.9844,24700.0
2014-06-23 10:00:00,87.01,87.05,86.96,86.98,19600.0,72.0093,72.0424,71.9679,71.9844,19600.0
2014-06-23 10:30:00,87.0,87.03,86.91,86.92,20700.0,72.001,72.0258,71.9265,71.9348,20700.0
2014-06-23 11:00:00,86.92,86.97,86.88,86.89,16400.0,71.9348,71.9762,71.9017,71.91,16400.0
2014-06-23 11:30:00,86.89,86.92,86.86,86.9,20700.0,71.91,71.9348,71.8851,71.9182,20700.0
2014-06-23 12:00:00,86.9,86.98,86.9,86.98,16600.0,71.9182,71.9844,71.9182,71.9844,16600.0
2014-06-23 12:30:00,87.0,87.01,86.98,87.01,10400.0,72.001,72.0093,71.9844,72.0093,10400.0
2014-06-23 13:00:00,87.02,87.02,86.92,86.93,9200.0,72.0176,72.0176,71.9348,71.9431,9200.0
2014-06-23 13:30:00,86.93,86.98,86.93,86.96,4500.0,71.9431,71.9844,71.9431,71.9679,4500.0
2014-06-23 14:00:00,86.96,87.01,86.94,86.98,6600.0,71.9679,72.0093,71.9513,71.9844,6600.0
2014-06-23 14:30:00,86.98,87.01,86.96,87.01,19100.0,71.9844,72.0093,71.9679,72.0093,19100.0
2014-06-23 15:00:00,87.01,87.02,86.96,87.01,23800.0,72.0093,72.0176,71.9679,72.0093,23800.0
2014-06-23 15:30:00,87.02,87.09,87.0,87.06,61300.0,72.0176,72.0755,72.001,72.0507,61300.0
2014-06-24 09:30:00,86.55,86.67,86.53,86.57,21800.0,71.9513,72.0511,71.9347,71.968,21800.0
2014-06-24 10:00:00,86.62,86.81,86.61,86.81,26200.0,72.0095,72.1675,72.0012,72.1675,26200.0
2014-06-24 10:30:00,86.82,86.88,86.81,86.86,19400.0,72.1758,72.2257,72.1675,72.209,19400.0
2014-06-24 11:00:00,86.86,86.91,86.85,86.86,27500.0,72.209,72.2506,72.2007,72.209,27500.0
2014-06-24 11:30:00,86.86,86.87,86.83,86.85,14600.0,72.209,72.2174,72.1841,72.2007,14600.0
2014-06-24 12:00:00,86.86,86.86,86.82,86.84,33700.0,72.209,72.209,72.1758,72.1924,33700.0
2014-06-24 12:30:00,86.83,86.84,86.76,86.76,14200.0,72.1841,72.1924,72.1259,72.1259,14200.0
2014-06-24 13:00:00,86.76,86.76,86.53,86.61,40200.0,72.1259,72.1259,71.9347,72.0012,40200.0
2014-06-24 13:30:00,86.59,86.65,86.52,86.52,29800.0,71.9846,72.0345,71.9264,71.9264,29800.0
2014-06-24 14:00:00,86.53,86.6,86.43,86.45,24300.0,71.9347,71.9929,71.8516,71.8682,24300.0
2014-06-24 14:30:00,86.42,86.47,86.38,86.42,47600.0,71.8433,71.8848,71.81,71.8433,47600.0
2014-06-24 15:00:00,86.4,86.4,86.08,86.12,158600.0,71.8266,71.8266,71.5606,71.5939,158600.0
2014-06-24 15:30:00,86.12,86.23,86.04,86.14,145600.0,71.5939,71.6853,71.5274,71.6105,145600.0
2014-06-25 09:30:00,85.99,86.34,85.99,86.29,71100.0,71.4858,71.7768,71.4858,71.7352,71100.0
2014-06-25 10:00:00,86.3,86.35,86.19,86.26,26900.0,71.7435,71.7851,71.6521,71.7102,26900.0
2014-06-25 10:30:00,86.26,86.48,86.22,86.48,25000.0,71.7102,71.8931,71.677,71.8931,25000.0
2014-06-25 11:00:00,86.47,86.5,86.4,86.46,30500.0,71.8848,71.9098,71.8266,71.8765,30500.0
2014-06-25 11:30:00,86.47,86.49,86.36,86.44,26000.0,71.8848,71.9015,71.7934,71.8599,26000.0
2014-06-25 12:00:00,86.41,86.45,86.38,86.4,17000.0,71.8349,71.8682,71.81,71.8266,17000.0
2014-06-25 12:30:00,86.43,86.45,86.42,86.42,17500.0,71.8516,71.8682,71.8433,71.8433,17500.0
2014-06-25 13:00:00,86.43,86.54,86.43,86.47,41000.0,71.8516,71.943,71.8516,71.8848,41000.0
2014-06-25 13:30:00,86.48,86.59,86.46,86.58,19500.0,71.8931,71.9846,71.8765,71.9763,19500.0
2014-06-25 14:00:00,86.57,86.6,86.53,86.57,26000.0,71.968,71.9929,71.9347,71.968,26000.0
2014-06-25 14:30:00,86.57,86.59,86.51,86.52,16400.0,71.968,71.9846,71.9181,71.9264,16400.0
2014-06-25 15:00:00,86.52,86.6,86.5,86.58,46700.0,71.9264,71.9929,71.9098,71.9763,46700.0
2014-06-25 15:30:00,86.59,86.69,86.58,86.61,43600.0,71.9846,72.0677,71.9763,72.0012,43600.0
2014-06-26 09:30:00,86.57,86.58,85.97,86.08,51100.0,71.968,71.9763,71.4692,71.5606,51100.0
2014-06-26 10:00:00,86.07,86.23,86.07,86.2,48400.0,71.5523,71.6853,71.5523,71.6604,48400.0
2014-06-26 10:30:00,86.22,86.23,86.09,86.19,52400.0,71.677,71.6853,71.5689,71.6521,52400.0
2014-06-26 11:00:00,86.2,86.29,86.17,86.21,36500.0,71.6604,71.7352,71.6354,71.6687,36500.0
2014-06-26 11:30:00,86.24,86.29,86.17,86.27,27500.0,71.6936,71.7352,71.6354,71.7186,27500.0
2014-06-26 12:00:00,86.31,86.31,86.21,86.24,52300.0,71.7518,71.7518,71.6687,71.6936,52300.0
2014-06-26 12:30:00,86.23,86.28,86.21,86.21,27700.0,71.6853,71.7269,71.6687,71.6687,27700.0
2014-06-26 13:00:00,86.2,86.44,86.2,86.41,31700.0,71.6604,71.8599,71.6604,71.8349,31700.0
2014-06-26 13:30:00,86.44,86.49,86.41,86.45,22100.0,71.8599,71.9015,71.8349,71.8682,22100.0
2014-06-26 14:00:00,86.45,86.49,86.4,86.45,15000.0,71.8682,71.9015,71.8266,71.8682,15000.0
2014-06-26 14:30:00,86.45,86.47,86.42,86.44,21100.0,71.8682,71.8848,71.8433,71.8599,21100.0
2014-06-26 15:00:00,86.45,86.54,86.43,86.48,27600.0,71.8682,71.943,71.8516,71.8931,27600.0
2014-06-26 15:30:00,86.49,86.55,86.47,86.55,27400.0,71.9015,71.9513,71.8848,71.9513,27400.0
2014-06-27 09:30:00,86.36,86.5,86.36,86.46,42400.0,71.7934,71.9098,71.7934,71.8765,42400.0
2014-06-27 10:00:00,86.47,86.47,86.34,86.43,29900.0,71.8848,71.8848,71.7768,71.8516,29900.0
2014-06-27 10:30:00,86.47,86.51,86.41,86.45,18300.0,71.8848,71.9181,71.8349,71.8682,18300.0
2014-06-27 11:00:00,86.46,86.49,86.43,86.47,18200.0,71.8765,71.9015,71.8516,71.8848,18200.0
2014-06-27 11:30:00,86.47,86.48,86.44,86.48,17400.0,71.8848,71.8931,71.8599,71.8931,17400.0
2014-06-27 12:00:00,86.49,86.49,86.43,86.45,15000.0,71.9015,71.9015,71.8516,71.8682,15000.0
2014-06-27 12:30:00,86.45,86.48,86.41,86.45,4400.0,71.8682,71.8931,71.8349,71.8682,4400.0
2014-06-27 13:00:00,86.44,86.44,86.27,86.32,20800.0,71.8599,71.8599,71.7186,71.7601,20800.0
2014-06-27 13:30:00,86.32,86.38,86.28,86.37,12000.0,71.7601,71.81,71.7269,71.8017,12000.0
2014-06-27 14:00:00,86.36,86.48,86.36,86.44,16400.0,71.7934,71.8931,71.7934,71.8599,16400.0
2014-06-27 14:30:00,86.45,86.49,86.35,86.35,11600.0,71.8682,71.9015,71.7851,71.7851,11600.0
2014-06-27 15:00:00,86.37,86.51,86.37,86.51,32500.0,71.8017,71.9181,71.8017,71.9181,32500.0
2014-06-27 15:30:00,86.5,86.73,86.5,86.7,97900.0,71.9098,72.101,71.9098,72.076,97900.0
2014-06-30 09:30:00,86.67,86.71,86.53,86.66,16100.0,72.0511,72.0843,71.9347,72.0428,16100.0
2014-06-30 10:00:00,86.66,86.85,86.66,86.78,150800.0,72.0428,72.2007,72.0428,72.1425,150800.0
2014-06-30 10:30:00,86.79,86.81,86.65,86.66,143700.0,72.1508,72.1675,72.0345,72.0428,143700.0
2014-06-30 11:00:00,86.65,86.78,86.6,86.78,17300.0,72.0345,72.1425,71.9929,72.1425,17300.0
2014-06-30 11:30:00,86.78,86.78,86.67,86.7,14100.0,72.1425,72.1425,72.0511,72.076,14100.0
2014-06-30 12:00:00,86.69,86.73,86.68,86.73,8100.0,72.0677,72.101,72.0594,72.101,8100.0
2014-06-30 12:30:00,86.72,86.74,86.69,86.7,7200.0,72.0927,72.1093,72.0677,72.076,7200.0
2014-06-30 13:00:00,86.72,86.75,86.7,86.73,21300.0,72.0927,72.1176,72.076,72.101,21300.0
2014-06-30 13:30:00,86.73,86.76,86.72,86.74,144800.0,72.101,72.1259,72.0927,72.1093,144800.0
2014-06-30 14:00:00,86.74,86.8,86.74,86.79,26900.0,72.1093,72.1592,72.1093,72.1508,26900.0
2014-06-30 14:30:00,86.79,86.8,86.65,86.65,85800.0,72.1508,72.1592,72.0345,72.0345,85800.0
2014-06-30 15:00:00,86.64,86.69,86.62,86.67,47300.0,72.0261,72.0677,72.0095,72.0511,47300.0
2014-06-30 15:30:00,86.68,86.69,86.52,86.56,138700.0,72.0594,72.0677,71.9264,71.9596,138700.0
2014-07-01 09:30:00,86.73,86.98,86.73,86.96,71000.0,72.101,72.3088,72.101,72.2922,71000.0
2014-07-01 10:00:00,86.95,87.12,86.9,87.01,31000.0,72.2839,72.4252,72.2423,72.3337,31000.0
2014-07-01 10:30:00,87.04,87.19,87.04,87.15,32900.0,72.3587,72.4834,72.3587,72.4501,32900.0
2014-07-01 11:00:00,87.16,87.22,87.14,87.21,34700.0,72.4584,72.5083,72.4418,72.5,34700.0
2014-07-01 11:30:00,87.2,87.28,87.19,87.21,25800.0,72.4917,72.5582,72.4834,72.5,25800.0
2014-07-01 12:00:00,87.21,87.23,87.2,87.23,8000.0,72.5,72.5166,72.4917,72.5166,8000.0
2014-07-01 12:30:00,87.23,87.32,87.23,87.3,20800.0,72.5166,72.5915,72.5166,72.5748,20800.0
2014-07-01 13:00:00,87.3,87.44,87.3,87.43,28300.0,72.5748,72.6912,72.5748,72.6829,28300.0
2014-07-01 13:30:00,87.43,87.44,87.37,87.38,21900.0,72.6829,72.6912,72.633,72.6413,21900.0
2014-07-01 14:00:00,87.38,87.39,87.32,87.32,15200.0,72.6413,72.6496,72.5915,72.5915,15200.0
2014-07-01 14:30:00,87.32,87.36,87.28,87.31,37800.0,72.5915,72.6247,72.5582,72.5831,37800.0
2014-07-01 15:00:00,87.31,87.35,87.22,87.31,27900.0,72.5831,72.6164,72.5083,72.5831,27900.0
2014-07-01 15:30:00,87.3,87.34,87.17,87.18,60500.0,72.5748,72.6081,72.4668,72.4751,60500.0
2014-07-02 09:30:00,87.21,87.36,87.19,87.31,15400.0,72.5,72.6247,72.4834,72.5831,15400.0
2014-07-02 10:00:00,87.29,87.38,87.29,87.34,22600.0,72.5665,72.6413,72.5665,72.6081,22600.0
2014-07-02 10:30:00,87.35,87.43,87.35,87.4,7500.0,72.6164,72.6829,72.6164,72.658,7500.0
2014-07-02 11:00:00,87.42,87.46,87.34,87.38,24500.0,72.6746,72.7078,72.6081,72.6413,24500.0
2014-07-02 11:30:00,87.38,87.42,87.36,87.39,8300.0,72.6413,72.6746,72.6247,72.6496,8300.0
2014-07-02 12:00:00,87.4,87.44,87.38,87.43,6100.0,72.658,72.6912,72.6413,72.6829,6100.0
2014-07-02 12:30:00,87.42,87.42,87.35,87.41,12100.0,72.6746,72.6746,72.6164,72.6663,12100.0
2014-07-02 13:00:00,87.42,87.42,87.34,87.39,7000.0,72.6746,72.6746,72.6081,72.6496,7000.0
2014-07-02 13:30:00,87.39,87.42,87.34,87.37,5300.0,72.6496,72.6746,72.6081,72.633,5300.0
2014-07-02 14:00:00,87.37,87.38,87.34,87.36,41900.0,72.633,72.6413,72.6081,72.6247,41900.0
2014-07-02 14:30:00,87.37,87.39,87.32,87.35,16700.0,72.633,72.6496,72.5915,72.6164,16700.0
2014-07-02 15:00:00,87.35,87.38,87.34,87.36,17000.0,72.6164,72.6413,72.6081,72.6247,17000.0
2014-07-02 15:30:00,87.36,87.41,87.35,87.41,52700.0,72.6247,72.6663,72.6164,72.6663,52700.0
2014-07-03 09:30:00,87.68,87.76,87.66,87.68,18300.0,72.8907,72.9572,72.8741,72.8907,18300.0
2014-07-03 10:00:00,87.67,87.76,87.64,87.65,9700.0,72.8824,72.9572,72.8575,72.8658,9700.0
2014-07-03 10:30:00,87.68,87.73,87.68,87.72,16100.0,72.8907,72.9323,72.8907,72.924,16100.0
2014-07-03 11:00:00,87.7,87.76,87.7,87.74,7500.0,72.9074,72.9572,72.9074,72.9406,7500.0
2014-07-03 11:30:00,87.74,87.79,87.74,87.78,12200.0,72.9406,72.9822,72.9406,72.9739,12200.0
2014-07-03 12:00:00,87.8,87.86,87.79,87.84,11800.0,72.9905,73.0404,72.9822,73.0237,11800.0
2014-07-03 12:30:00,87.85,87.87,87.76,87.87,20800.0,73.0321,73.0487,72.9572,73.0487,20800.0
2014-07-07 09:30:00,87.67,87.7,87.6,87.68,17600.0,72.8824,72.9074,72.8242,72.8907,17600.0
2014-07-07 10:00:00,87.68,87.8,87.65,87.77,11100.0,72.8907,72.9905,72.8658,72.9655,11100.0
2014-07-07 10:30:00,87.73,87.73,87.59,87.61,19700.0,72.9323,72.9323,72.8159,72.8325,19700.0
2014-07-07 11:00:00,87.6,87.63,87.58,87.62,6600.0,72.8242,72.8492,72.8076,72.8409,6600.0
2014-07-07 11:30:00,87.58,87.61,87.55,87.56,260900.0,72.8076,72.8325,72.7827,72.791,260900.0
2014-07-07 12:00:00,87.55,87.63,87.55,87.59,4200.0,72.7827,72.8492,72.7827,72.8159,4200.0
2014-07-07 12:30:00,87.58,87.58,87.52,87.55,12000.0,72.8076,72.8076,72.7577,72.7827,12000.0
2014-07-07 13:00:00,87.58,87.6,87.56,87.59,6100.0,72.8076,72.8242,72.791,72.8159,6100.0
2014-07-07 13:30:00,87.6,87.71,87.6,87.66,13000.0,72.8242,72.9157,72.8242,72.8741,13000.0
2014-07-07 14:00:00,87.65,87.66,87.61,87.61,15700.0,72.8658,72.8741,72.8325,72.8325,15700.0
2014-07-07 14:30:00,87.59,87.62,87.52,87.62,11700.0,72.8159,72.8409,72.7577,72.8409,11700.0
2014-07-07 15:00:00,87.6,87.64,87.58,87.59,44800.0,72.8242,72.8575,72.8076,72.8159,44800.0
2014-07-07 15:30:00,87.59,87.66,87.57,87.65,92300.0,72.8159,72.8741,72.7993,72.8658,92300.0
2014-07-08 09:30:00,87.41,87.49,87.2,87.29,175400.0,72.6663,72.7328,72.4917,72.5665,175400.0
2014-07-08 10:00:00,87.28,87.28,87.09,87.15,44400.0,72.5582,72.5582,72.4002,72.4501,44400.0
2014-07-08 10:30:00,87.12,87.17,87.01,87.17,21000.0,72.4252,72.4668,72.3337,72.4668,21000.0
2014-07-08 11:00:00,87.15,87.15,86.97,86.97,34800.0,72.4501,72.4501,72.3005,72.3005,34800.0
2014-07-08 11:30:00,86.95,87.11,86.94,87.01,29600.0,72.2839,72.4169,72.2755,72.3337,29600.0
2014-07-08 12:00:00,87.01,87.03,86.9,86.98,25400.0,72.3337,72.3504,72.2423,72.3088,25400.0
2014-07-08 12:30:00,87.0,87.07,86.94,87.06,56200.0,72.3254,72.3836,72.2755,72.3753,56200.0
2014-07-08 13:00:00,87.05,87.15,87.0,87.13,102300.0,72.367,72.4501,72.3254,72.4335,102300.0
2014-07-08 13:30:00,87.14,87.24,87.12,87.22,44100.0,72.4418,72.5249,72.4252,72.5083,44100.0
2014-07-08 14:00:00,87.21,87.21,87.14,87.17,20700.0,72.5,72.5,72.4418,72.4668,20700.0
2014-07-08 14:30:00,87.18,87.19,87.1,87.11,34900.0,72.4751,72.4834,72.4086,72.4169,34900.0
2014-07-08 15:00:00,87.11,87.12,87.02,87.09,110000.0,72.4169,72.4252,72.3421,72.4002,110000.0
2014-07-08 15:30:00,87.08,87.11,87.04,87.09,67500.0,72.3919,72.4169,72.3587,72.4002,67500.0
2014-07-09 09:30:00,87.28,87.42,87.19,87.21,42300.0,72.5582,72.6746,72.4834,72.5,42300.0
2014-07-09 10:00:00,87.21,87.3,87.15,87.29,108400.0,72.5,72.5748,72.4501,72.5665,108400.0
2014-07-09 10:30:00,87.29,87.42,87.26,87.36,18100.0,72.5665,72.6746,72.5416,72.6247,18100.0
2014-07-09 11:00:00,87.34,87.35,87.24,87.33,27100.0,72.6081,72.6164,72.5249,72.5998,27100.0
2014-07-09 11:30:00,87.33,87.34,87.26,87.28,11700.0,72.5998,72.6081,72.5416,72.5582,11700.0
2014-07-09 12:00:00,87.31,87.33,87.28,87.31,8700.0,72.5831,72.5998,72.5582,72.5831,8700.0
2014-07-09 12:30:00,87.32,87.35,87.29,87.34,18300.0,72.5915,72.6164,72.5665,72.6081,18300.0
2014-07-09 13:00:00,87.34,87.38,87.33,87.34,72500.0,72.6081,72.6413,72.5998,72.6081,72500.0
2014-07-09 13:30:00,87.34,87.38,87.34,87.35,11000.0,72.6081,72.6413,72.6081,72.6164,11000.0
2014-07-09 14:00:00,87.34,87.5,87.19,87.46,88500.0,72.6081,72.7411,72.4834,72.7078,88500.0
2014-07-09 14:30:00,87.47,87.5,87.41,87.45,124600.0,72.7162,72.7411,72.6663,72.6995,124600.0
2014-07-09 15:00:00,87.45,87.56,87.45,87.48,46900.0,72.6995,72.791,72.6995,72.7245,46900.0
2014-07-09 15:30:00,87.48,87.55,87.43,87.49,43300.0,72.7245,72.7827,72.6829,72.7328,43300.0
2014-07-10 09:30:00,86.53,86.79,86.51,86.75,32000.0,71.9347,72.1508,71.9181,72.1176,32000.0
2014-07-10 10:00:00,86.7,86.95,86.7,86.95,40300.0,72.076,72.2839,72.076,72.2839,40300.0
2014-07-10 10:30:00,86.92,87.06,86.86,87.06,19000.0,72.2589,72.3753,72.209,72.3753,19000.0
2014-07-10 11:00:00,87.07,87.11,87.0,87.0,8800.0,72.3836,72.4169,72.3254,72.3254,8800.0
2014-07-10 11:30:00,87.01,87.05,86.97,87.05,8600.0,72.3337,72.367,72.3005,72.367,8600.0
2014-07-10 12:00:00,87.05,87.18,87.01,87.17,13700.0,72.367,72.4751,72.3337,72.4668,13700.0
2014-07-10 12:30:00,87.17,87.18,87.09,87.12,12500.0,72.4668,72.4751,72.4002,72.4252,12500.0
2014-07-10 13:00:00,87.13,87.31,87.11,87.31,14000.0,72.4335,72.5831,72.4169,72.5831,14000.0
2014-07-10 13:30:00,87.3,87.39,87.25,87.25,6900.0,72.5748,72.6496,72.5333,72.5333,6900.0
2014-07-10 14:00:00,87.28,87.31,87.23,87.3,14300.0,72.5582,72.5831,72.5166,72.5748,14300.0
2014-07-10 14:30:00,87.3,87.3,87.11,87.12,12700.0,72.5748,72.5748,72.4169,72.4252,12700.0
2014-07-10 15:00:00,87.07,87.18,87.03,87.18,15900.0,72.3836,72.4751,72.3504,72.4751,15900.0
2014-07-10 15:30:00,87.17,87.25,87.14,87.17,35300.0,72.4668,72.5333,72.4418,72.4668,35300.0
2014-07-11 09:30:00,87.16,87.22,86.98,87.08,53400.0,72.4584,72.5083,72.3088,72.3919,53400.0
2014-07-11 10:00:00,87.05,87.22,86.99,87.17,36600.0,72.367,72.5083,72.3171,72.4668,36600.0
2014-07-11 10:30:00,87.19,87.19,87.07,87.12,19600.0,72.4834,72.4834,72.3836,72.4252,19600.0
2014-07-11 11:00:00,87.13,87.15,87.03,87.08,5500.0,72.4335,72.4501,72.3504,72.3919,5500.0
2014-07-11 11:30:00,87.08,87.16,87.07,87.07,11700.0,72.3919,72.4584,72.3836,72.3836,11700.0
2014-07-11 12:00:00,87.05,87.1,87.04,87.07,10500.0,72.367,72.4086,72.3587,72.3836,10500.0
2014-07-11 12:30:00,87.06,87.12,87.05,87.1,6500.0,72.3753,72.4252,72.367,72.4086,6500.0
2014-07-11 13:00:00,87.11,87.23,87.1,87.2,12200.0,72.4169,72.5166,72.4086,72.4917,12200.0
2014-07-11 13:30:00,87.22,87.22,87.18,87.2,14100.0,72.5083,72.5083,72.4751,72.4917,14100.0
2014-07-11 14:00:00,87.21,87.29,87.19,87.28,16300.0,72.5,72.5665,72.4834,72.5582,16300.0
2014-07-11 14:30:00,87.28,87.31,87.26,87.26,14100.0,72.5582,72.5831,72.5416,72.5416,14100.0
2014-07-11 15:00:00,87.26,87.32,87.22,87.32,22100.0,72.5416,72.5915,72.5083,72.5915,22100.0
2014-07-11 15:30:00,87.32,87.36,87.29,87.31,33400.0,72.5915,72.6247,72.5665,72.5831,33400.0
2014-07-14 09:30:00,87.75,87.88,87.7,87.81,20600.0,72.9489,73.057,72.9074,72.9988,20600.0
2014-07-14 10:00:00,87.83,87.85,87.8,87.81,6300.0,73.0154,73.0321,72.9905,72.9988,6300.0
2014-07-14 10:30:00,87.83,87.89,87.81,87.87,8500.0,73.0154,73.0653,72.9988,73.0487,8500.0
2014-07-14 11:00:00,87.88,87.91,87.87,87.91,8500.0,73.057,73.0819,73.0487,73.0819,8500.0
2014-07-14 11:30:00,87.92,87.92,87.85,87.87,9000.0,73.0902,73.0902,73.0321,73.0487,9000.0
2014-07-14 12:00:00,87.86,87.92,87.86,87.91,10900.0,73.0404,73.0902,73.0404,73.0819,10900.0
2014-07-14 12:30:00,87.9,87.91,87.82,87.86,16300.0,73.0736,73.0819,73.0071,73.0404,16300.0
2014-07-14 13:00:00,87.85,87.87,87.84,87.85,7800.0,73.0321,73.0487,73.0237,73.0321,7800.0
2014-07-14 13:30:00,87.85,87.88,87.84,87.88,8100.0,73.0321,73.057,73.0237,73.057,8100.0
2014-07-14 14:00:00,87.88,87.88,87.83,87.83,8400.0,73.057,73.057,73.0154,73.0154,8400.0
2014-07-14 14:30:00,87.83,87.89,87.83,87.88,12300.0,73.0154,73.0653,73.0154,73.057,12300.0
2014-07-14 15:00:00,87.86,87.87,87.8,87.81,6000.0,73.0404,73.0487,72.9905,72.9988,6000.0
2014-07-14 15:30:00,87.8,87.85,87.79,87.84,32900.0,72.9905,73.0321,72.9822,73.0237,32900.0
2014-07-15 09:30:00,87.9,88.06,87.87,87.9,24900.0,73.0736,73.2066,73.0487,73.0736,24900.0
2014-07-15 10:00:00,87.98,88.01,87.77,87.85,24400.0,73.1401,73.1651,72.9655,73.0321,24400.0
2014-07-15 10:30:00,87.85,87.89,87.51,87.66,29900.0,73.0321,73.0653,72.7494,72.8741,29900.0
2014-07-15 11:00:00,87.65,87.78,87.6,87.72,15200.0,72.8658,72.9739,72.8242,72.924,15200.0
2014-07-15 11:30:00,87.68,87.68,87.4,87.41,24500.0,72.8907,72.8907,72.658,72.6663,24500.0
2014-07-15 12:00:00,87.39,87.55,87.34,87.55,10800.0,72.6496,72.7827,72.6081,72.7827,10800.0
2014-07-15 12:30:00,87.53,87.65,87.53,87.61,16800.0,72.766,72.8658,72.766,72.8325,16800.0
2014-07-15 13:00:00,87.59,87.78,87.57,87.67,13500.0,72.8159,72.9739,72.7993,72.8824,13500.0
2014-07-15 13:30:00,87.69,87.75,87.66,87.67,12700.0,72.899,72.9489,72.8741,72.8824,12700.0
2014-07-15 14:00:00,87.69,87.82,87.66,87.79,32600.0,72.899,73.0071,72.8741,72.9822,32600.0
2014-07-15 14:30:00,87.76,87.81,87.73,87.81,120100.0,72.9572,72.9988,72.9323,72.9988,120100.0
2014-07-15 15:00:00,87.82,87.82,87.65,87.71,41700.0,73.0071,73.0071,72.8658,72.9157,41700.0
2014-07-15 15:30:00,87.71,87.77,87.68,87.74,524800.0,72.9157,72.9655,72.8907,72.9406,524800.0
2014-07-16 09:30:00,88.2,88.33,88.09,88.13,40600.0,73.323,73.4311,73.2316,73.2648,40600.0
2014-07-16 10:00:00,88.15,88.19,88.09,88.12,27400.0,73.2815,73.3147,73.2316,73.2565,27400.0
2014-07-16 10:30:00,88.12,88.13,88.0,88.0,85800.0,73.2565,73.2648,73.1568,73.1568,85800.0
2014-07-16 11:00:00,87.99,88.09,87.99,88.06,9700.0,73.1484,73.2316,73.1484,73.2066,9700.0
2014-07-16 11:30:00,88.06,88.06,87.95,88.03,19300.0,73.2066,73.2066,73.1152,73.1817,19300.0
2014-07-16 12:00:00,88.02,88.17,88.02,88.16,17300.0,73.1734,73.2981,73.1734,73.2898,17300.0
2014-07-16 12:30:00,88.17,88.2,88.13,88.16,26800.0,73.2981,73.323,73.2648,73.2898,26800.0
2014-07-16 13:00:00,88.18,88.19,88.14,88.18,16300.0,73.3064,73.3147,73.2731,73.3064,16300.0
2014-07-16 13:30:00,88.19,88.2,88.16,88.19,28300.0,73.3147,73.323,73.2898,73.3147,28300.0
2014-07-16 14:00:00,88.19,88.23,88.19,88.21,6600.0,73.3147,73.348,73.3147,73.3313,6600.0
2014-07-16 14:30:00,88.23,88.24,88.16,88.16,23000.0,73.348,73.3563,73.2898,73.2898,23000.0
2014-07-16 15:00:00,88.15,88.21,88.15,88.21,160400.0,73.2815,73.3313,73.2815,73.3313,160400.0
2014-07-16 15:30:00,88.2,88.21,88.11,88.15,81700.0,73.323,73.3313,73.2482,73.2815,81700.0
2014-07-17 09:30:00,88.01,88.2,87.95,88.17,44300.0,73.1651,73.323,73.1152,73.2981,44300.0
2014-07-17 10:00:00,88.18,88.26,88.12,88.25,30600.0,73.3064,73.3729,73.2565,73.3646,30600.0
2014-07-17 10:30:00,88.24,88.24,88.12,88.12,19500.0,73.3563,73.3563,73.2565,73.2565,19500.0
2014-07-17 11:00:00,88.12,88.14,87.73,87.75,39100.0,73.2565,73.2731,72.9323,72.9489,39100.0
2014-07-17 11:30:00,87.75,87.89,87.67,87.72,40500.0,72.9489,73.0653,72.8824,72.924,40500.0
2014-07-17 12:00:00,87.71,87.76,87.55,87.72,49300.0,72.9157,72.9572,72.7827,72.924,49300.0
2014-07-17 12:30:00,87.73,87.85,87.7,87.83,12900.0,72.9323,73.0321,72.9074,73.0154,12900.0
2014-07-17 13:00:00,87.84,88.02,87.83,87.88,19300.0,73.0237,73.1734,73.0154,73.057,19300.0
2014-07-17 13:30:00,87.89,87.93,87.72,87.77,20200.0,73.0653,73.0986,72.924,72.9655,20200.0
2014-07-17 14:00:00,87.74,87.75,87.58,87.63,37800.0,72.9406,72.9489,72.8076,72.8492,37800.0
2014-07-17 14:30:00,87.65,87.73,87.61,87.65,32200.0,72.8658,72.9323,72.8325,72.8658,32200.0
2014-07-17 15:00:00,87.65,87.65,87.31,87.33,98300.0,72.8658,72.8658,72.5831,72.5998,98300.0
2014-07-17 15:30:00,87.32,87.38,87.09,87.23,160300.0,72.5915,72.6413,72.4002,72.5166,160300.0
2014-07-18 09:30:00,87.6,87.64,87.48,87.55,38100.0,72.8242,72.8575,72.7245,72.7827,38100.0
2014-07-18 10:00:00,87.53,87.59,87.43,87.52,38700.0,72.766,72.8159,72.6829,72.7577,38700.0
2014-07-18 10:30:00,87.54,87.73,87.51,87.72,29700.0,72.7743,72.9323,72.7494,72.924,29700.0
2014-07-18 11:00:00,87.72,87.77,87.69,87.72,38900.0,72.924,72.9655,72.899,72.924,38900.0
2014-07-18 11:30:00,87.72,87.9,87.72,87.83,29900.0,72.924,73.0736,72.924,73.0154,29900.0
2014-07-18 12:00:00,87.84,87.95,87.83,87.94,26800.0,73.0237,73.1152,73.0154,73.1069,26800.0
2014-07-18 12:30:00,87.95,87.96,87.91,87.91,11500.0,73.1152,73.1235,73.0819,73.0819,11500.0
2014-07-18 13:00:00,87.91,87.91,87.8,87.8,34600.0,73.0819,73.0819,72.9905,72.9905,34600.0
2014-07-18 13:30:00,87.79,87.93,87.79,87.93,25000.0,72.9822,73.0986,72.9822,73.0986,25000.0
2014-07-18 14:00:00,87.93,88.09,87.88,88.08,39200.0,73.0986,73.2316,73.057,73.2233,39200.0
2014-07-18 14:30:00,88.09,88.11,88.03,88.05,20400.0,73.2316,73.2482,73.1817,73.1983,20400.0
2014-07-18 15:00:00,88.05,88.19,88.03,88.12,37200.0,73.1983,73.3147,73.1817,73.2565,37200.0
2014-07-18 15:30:00,88.11,88.12,88.02,88.08,75400.0,73.2482,73.2565,73.1734,73.2233,75400.0
2014-07-21 09:30:00,87.89,87.91,87.76,87.88,29700.0,73.0653,73.0819,72.9572,73.057,29700.0
2014-07-21 10:00:00,87.88,87.88,87.72,87.8,22900.0,73.057,73.057,72.924,72.9905,22900.0
2014-07-21 10:30:00,87.79,87.79,87.57,87.62,50000.0,72.9822,72.9822,72.7993,72.8409,50000.0
2014-07-21 11:00:00,87.61,87.8,87.58,87.78,16800.0,72.8325,72.9905,72.8076,72.9739,16800.0
2014-07-21 11:30:00,87.78,87.83,87.7,87.82,36500.0,72.9739,73.0154,72.9074,73.0071,36500.0
2014-07-21 12:00:00,87.84,87.84,87.75,87.77,14200.0,73.0237,73.0237,72.9489,72.9655,14200.0
2014-07-21 12:30:00,87.77,87.81,87.77,87.78,12300.0,72.9655,72.9988,72.9655,72.9739,12300.0
2014-07-21 13:00:00,87.78,87.96,87.78,87.94,23100.0,72.9739,73.1235,72.9739,73.1069,23100.0
2014-07-21 13:30:00,87.95,88.02,87.91,87.98,16400.0,73.1152,73.1734,73.0819,73.1401,16400.0
2014-07-21 14:00:00,87.99,88.02,87.94,87.96,14000.0,73.1484,73.1734,73.1069,73.1235,14000.0
2014-07-21 14:30:00,87.95,88.02,87.91,87.99,19700.0,73.1152,73.1734,73.0819,73.1484,19700.0
2014-07-21 15:00:00,88.0,88.03,87.95,88.03,30300.0,73.1568,73.1817,73.1152,73.1817,30300.0
2014-07-21 15:30:00,88.02,88.02,87.91,87.95,67700.0,73.1734,73.1734,73.0819,73.1152,67700.0
2014-07-22 09:30:00,88.22,88.32,88.18,88.29,35300.0,73.3396,73.4228,73.3064,73.3978,35300.0
2014-07-22 10:00:00,88.32,88.44,88.31,88.4,27100.0,73.4228,73.5225,73.4145,73.4893,27100.0
2014-07-22 10:30:00,88.41,88.42,88.35,88.41,13700.0,73.4976,73.5059,73.4477,73.4976,13700.0
2014-07-22 11:00:00,88.41,88.48,88.4,88.41,7600.0,73.4976,73.5558,73.4893,73.4976,7600.0
2014-07-22 11:30:00,88.42,88.44,88.4,88.42,6500.0,73.5059,73.5225,73.4893,73.5059,6500.0
2014-07-22 12:00:00,88.41,88.46,88.41,88.45,5300.0,73.4976,73.5392,73.4976,73.5309,5300.0
2014-07-22 12:30:00,88.46,88.49,88.4,88.4,70000.0,73.5392,73.5641,73.4893,73.4893,70000.0
2014-07-22 13:00:00,88.41,88.47,88.41,88.44,41300.0,73.4976,73.5475,73.4976,73.5225,41300.0
2014-07-22 13:30:00,88.43,88.43,88.39,88.41,7700.0,73.5142,73.5142,73.481,73.4976,7700.0
2014-07-22 14:00:00,88.42,88.45,88.41,88.45,73400.0,73.5059,73.5309,73.4976,73.5309,73400.0
2014-07-22 14:30:00,88.41,88.41,88.26,88.32,26100.0,73.4976,73.4976,73.3729,73.4228,26100.0
2014-07-22 15:00:00,88.32,88.41,88.3,88.4,32000.0,73.4228,73.4976,73.4062,73.4893,32000.0
2014-07-22 15:30:00,88.41,88.46,88.37,88.38,67800.0,73.4976,73.5392,73.4643,73.4727,67800.0
2014-07-23 09:30:00,88.56,88.61,88.41,88.54,33500.0,73.6223,73.6639,73.4976,73.6057,33500.0
2014-07-23 10:00:00,88.49,88.6,88.47,88.6,18300.0,73.5641,73.6556,73.5475,73.6556,18300.0
2014-07-23 10:30:00,88.62,88.74,88.62,88.67,35800.0,73.6722,73.7719,73.6722,73.7137,35800.0
2014-07-23 11:00:00,88.68,88.7,88.65,88.67,60400.0,73.7221,73.7387,73.6971,73.7137,60400.0
2014-07-23 11:30:00,88.69,88.72,88.67,88.68,8100.0,73.7304,73.7553,73.7137,73.7221,8100.0
2014-07-23 12:00:00,88.67,88.7,88.62,88.62,65100.0,73.7137,73.7387,73.6722,73.6722,65100.0
2014-07-23 12:30:00,88.62,88.62,88.53,88.59,72600.0,73.6722,73.6722,73.5974,73.6472,72600.0
2014-07-23 13:00:00,88.59,88.61,88.57,88.61,11500.0,73.6472,73.6639,73.6306,73.6639,11500.0
2014-07-23 13:30:00,88.61,88.71,88.6,88.7,19900.0,73.6639,73.747,73.6556,73.7387,19900.0
2014-07-23 14:00:00,88.7,88.72,88.66,88.67,14000.0,73.7387,73.7553,73.7054,73.7137,14000.0
2014-07-23 14:30:00,88.66,88.69,88.65,88.66,10100.0,73.7054,73.7304,73.6971,73.7054,10100.0
2014-07-23 15:00:00,88.66,88.7,88.64,88.69,151200.0,73.7054,73.7387,73.6888,73.7304,151200.0
2014-07-23 15:30:00,88.69,88.69,88.62,88.62,33800.0,73.7304,73.7304,73.6722,73.6722,33800.0
2014-07-24 09:30:00,88.75,88.75,88.61,88.62,30400.0,73.7802,73.7802,73.6639,73.6722,30400.0
2014-07-24 10:00:00,88.64,88.66,88.56,88.65,28100.0,73.6888,73.7054,73.6223,73.6971,28100.0
2014-07-24 10:30:00,88.64,88.66,88.62,88.64,31900.0,73.6888,73.7054,73.6722,73.6888,31900.0
2014-07-24 11:00:00,88.63,88.75,88.63,88.75,8900.0,73.6805,73.7802,73.6805,73.7802,8900.0
2014-07-24 11:30:00,88.76,88.79,88.74,88.75,8700.0,73.7886,73.8135,73.7719,73.7802,8700.0
2014-07-24 12:00:00,88.74,88.77,88.71,88.71,30100.0,73.7719,73.7969,73.747,73.747,30100.0
2014-07-24 12:30:00,88.69,88.71,88.66,88.66,8800.0,73.7304,73.747,73.7054,73.7054,8800.0
2014-07-24 13:00:00,88.66,88.68,88.58,88.66,30500.0,73.7054,73.7221,73.6389,73.7054,30500.0
2014-07-24 13:30:00,88.67,88.69,88.61,88.69,20200.0,73.7137,73.7304,73.6639,73.7304,20200.0
2014-07-24 14:00:00,88.68,88.7,88.66,88.69,17700.0,73.7221,73.7387,73.7054,73.7304,17700.0
2014-07-24 14:30:00,88.68,88.68,88.54,88.54,34500.0,73.7221,73.7221,73.6057,73.6057,34500.0
2014-07-24 15:00:00,88.54,88.61,88.51,88.57,33800.0,73.6057,73.6639,73.5807,73.6306,33800.0
2014-07-24 15:30:00,88.58,88.67,88.57,88.57,193300.0,73.6389,73.7137,73.6306,73.6306,193300.0
2014-07-25 09:30:00,88.26,88.31,88.17,88.24,27700.0,73.3729,73.4145,73.2981,73.3563,27700.0
2014-07-25 10:00:00,88.27,88.34,88.21,88.33,32100.0,73.3812,73.4394,73.3313,73.4311,32100.0
2014-07-25 10:30:00,88.33,88.33,88.14,88.14,23700.0,73.4311,73.4311,73.2731,73.2731,23700.0
2014-07-25 11:00:00,88.13,88.13,87.94,88.04,82400.0,73.2648,73.2648,73.1069,73.19,82400.0
2014-07-25 11:30:00,88.04,88.14,88.04,88.1,23200.0,73.19,73.2731,73.19,73.2399,23200.0
2014-07-25 12:00:00,88.11,88.18,88.11,88.13,16000.0,73.2482,73.3064,73.2482,73.2648,16000.0
2014-07-25 12:30:00,88.13,88.2,88.12,88.2,18600.0,73.2648,73.323,73.2565,73.323,18600.0
2014-07-25 13:00:00,88.18,88.18,88.08,88.12,16700.0,73.3064,73.3064,73.2233,73.2565,16700.0
2014-07-25 13:30:00,88.12,88.12,88.02,88.03,19300.0,73.2565,73.2565,73.1734,73.1817,19300.0
2014-07-25 14:00:00,88.02,88.17,87.99,88.17,34000.0,73.1734,73.2981,73.1484,73.2981,34000.0
2014-07-25 14:30:00,88.15,88.17,88.08,88.11,33400.0,73.2815,73.2981,73.2233,73.2482,33400.0
2014-07-25 15:00:00,88.12,88.12,88.05,88.06,28700.0,73.2565,73.2565,73.1983,73.2066,28700.0
2014-07-25 15:30:00,88.06,88.14,88.01,88.14,70000.0,73.2066,73.2731,73.1651,73.2731,70000.0
2014-07-28 09:30:00,88.14,88.14,87.76,87.82,31700.0,73.2731,73.2731,72.9572,73.0071,31700.0
2014-07-28 10:00:00,87.86,87.86,87.63,87.75,26500.0,73.0404,73.0404,72.8492,72.9489,26500.0
2014-07-28 10:30:00,87.72,87.85,87.67,87.77,27300.0,72.924,73.0321,72.8824,72.9655,27300.0
2014-07-28 11:00:00,87.78,88.0,87.76,88.0,21300.0,72.9739,73.1568,72.9572,73.1568,21300.0
2014-07-28 11:30:00,88.0,88.06,87.96,87.96,19600.0,73.1568,73.2066,73.1235,73.1235,19600.0
2014-07-28 12:00:00,87.97,88.0,87.92,87.92,5400.0,73.1318,73.1568,73.0902,73.0902,5400.0
2014-07-28 12:30:00,87.9,88.02,87.9,88.02,27000.0,73.0736,73.1734,73.0736,73.1734,27000.0
2014-07-28 13:00:00,88.0,88.11,87.97,88.1,15200.0,73.1568,73.2482,73.1318,73.2399,15200.0
2014-07-28 13:30:00,88.12,88.31,88.12,88.23,360900.0,73.2565,73.4145,73.2565,73.348,360900.0
2014-07-28 14:00:00,88.24,88.28,88.18,88.19,24600.0,73.3563,73.3895,73.3064,73.3147,24600.0
2014-07-28 14:30:00,88.17,88.22,88.13,88.22,17900.0,73.2981,73.3396,73.2648,73.3396,17900.0
2014-07-28 15:00:00,88.23,88.24,88.19,88.2,26000.0,73.348,73.3563,73.3147,73.323,26000.0
2014-07-28 15:30:00,88.19,88.21,88.14,88.16,44700.0,73.3147,73.3313,73.2731,73.2898,44700.0
2014-07-29 09:30:00,88.33,88.42,88.21,88.36,28200.0,73.4311,73.5059,73.3313,73.456,28200.0
2014-07-29 10:00:00,88.39,88.46,88.35,88.44,13200.0,73.481,73.5392,73.4477,73.5225,13200.0
2014-07-29 10:30:00,88.44,88.45,88.3,88.31,12900.0,73.5225,73.5309,73.4062,73.4145,12900.0
2014-07-29 11:00:00,88.31,88.31,88.01,88.1,36300.0,73.4145,73.4145,73.1651,73.2399,36300.0
2014-07-29 11:30:00,88.1,88.14,87.95,88.14,73900.0,73.2399,73.2731,73.1152,73.2731,73900.0
2014-07-29 12:00:00,88.13,88.28,88.13,88.27,25200.0,73.2648,73.3895,73.2648,73.3812,25200.0
2014-07-29 12:30:00,88.27,88.32,88.24,88.31,28100.0,73.3812,73.4228,73.3563,73.4145,28100.0
2014-07-29 13:00:00,88.3,88.31,88.22,88.28,18500.0,73.4062,73.4145,73.3396,73.3895,18500.0
2014-07-29 13:30:00,88.27,88.27,88.22,88.26,30600.0,73.3812,73.3812,73.3396,73.3729,30600.0
2014-07-29 14:00:00,88.25,88.29,88.02,88.1,40700.0,73.3646,73.3978,73.1734,73.2399,40700.0
2014-07-29 14:30:00,88.11,88.14,88.04,88.09,19100.0,73.2482,73.2731,73.19,73.2316,19100.0
2014-07-29 15:00:00,88.06,88.08,87.97,87.98,50600.0,73.2066,73.2233,73.1318,73.1401,50600.0
2014-07-29 15:30:00,87.99,87.99,87.84,87.86,146700.0,73.1484,73.1484,73.0237,73.0404,146700.0
2014-07-30 09:30:00,88.17,88.25,87.93,87.94,96200.0,73.2981,73.3646,73.0986,73.1069,96200.0
2014-07-30 10:00:00,87.96,87.97,87.78,87.92,65500.0,73.1235,73.1318,72.9739,73.0902,65500.0
2014-07-30 10:30:00,87.93,87.93,87.63,87.7,90700.0,73.0986,73.0986,72.8492,72.9074,90700.0
2014-07-30 11:00:00,87.69,87.8,87.53,87.75,129300.0,72.899,72.9905,72.766,72.9489,129300.0
2014-07-30 11:30:00,87.74,87.74,87.52,87.54,37600.0,72.9406,72.9406,72.7577,72.7743,37600.0
2014-07-30 12:00:00,87.54,87.7,87.48,87.66,67000.0,72.7743,72.9074,72.7245,72.8741,67000.0
2014-07-30 12:30:00,87.65,87.77,87.63,87.75,62300.0,72.8658,72.9655,72.8492,72.9489,62300.0
2014-07-30 13:00:00,87.76,87.76,87.58,87.6,14800.0,72.9572,72.9572,72.8076,72.8242,14800.0
2014-07-30 13:30:00,87.61,87.75,87.61,87.73,53000.0,72.8325,72.9489,72.8325,72.9323,53000.0
2014-07-30 14:00:00,87.71,88.13,87.61,88.03,116900.0,72.9157,73.2648,72.8325,73.1817,116900.0
2014-07-30 14:30:00,88.04,88.04,87.73,87.82,40200.0,73.19,73.19,72.9323,73.0071,40200.0
2014-07-30 15:00:00,87.78,87.88,87.7,87.88,67600.0,72.9739,73.057,72.9074,73.057,67600.0
2014-07-30 15:30:00,87.87,87.96,87.85,87.86,229400.0,73.0487,73.1235,73.0321,73.0404,229400.0
2014-07-31 09:30:00,87.25,87.33,87.09,87.1,112800.0,72.5333,72.5998,72.4002,72.4086,112800.0
2014-07-31 10:00:00,87.03,87.2,86.97,87.01,42000.0,72.3504,72.4917,72.3005,72.3337,42000.0
2014-07-31 10:30:00,87.01,87.03,86.7,86.7,52800.0,72.3337,72.3504,72.076,72.076,52800.0
2014-07-31 11:00:00,86.69,86.84,86.69,86.75,23200.0,72.0677,72.1924,72.0677,72.1176,23200.0
2014-07-31 11:30:00,86.71,86.82,86.56,86.57,24800.0,72.0843,72.1758,71.9596,71.968,24800.0
2014-07-31 12:00:00,86.54,86.62,86.44,86.47,23100.0,71.943,72.0095,71.8599,71.8848,23100.0
2014-07-31 12:30:00,86.47,86.68,86.47,86.64,11300.0,71.8848,72.0594,71.8848,72.0261,11300.0
2014-07-31 13:00:00,86.65,86.65,86.45,86.5,13300.0,72.0345,72.0345,71.8682,71.9098,13300.0
2014-07-31 13:30:00,86.55,86.72,86.52,86.62,22800.0,71.9513,72.0927,71.9264,72.0095,22800.0
2014-07-31 14:00:00,86.63,86.7,86.59,86.7,22100.0,72.0178,72.076,71.9846,72.076,22100.0
2014-07-31 14:30:00,86.69,86.7,86.31,86.33,32800.0,72.0677,72.076,71.7518,71.7684,32800.0
2014-07-31 15:00:00,86.33,86.44,86.11,86.14,69400.0,71.7684,71.8599,71.5855,71.6105,69400.0
2014-07-31 15:30:00,86.15,86.35,86.08,86.1,88200.0,71.6188,71.7851,71.5606,71.5772,88200.0
2014-08-01 09:30:00,85.85,86.21,85.76,86.16,55600.0,71.3694,71.6687,71.2946,71.6271,55600.0
2014-08-01 10:00:00,86.18,86.32,85.91,86.14,97800.0,71.6437,71.7601,71.4193,71.6105,97800.0
2014-08-01 10:30:00,86.13,86.18,85.9,85.95,38400.0,71.6022,71.6437,71.411,71.4525,38400.0
2014-08-01 11:00:00,85.91,85.94,85.68,85.81,1107800.0,71.4193,71.4442,71.2281,71.3361,1107800.0
2014-08-01 11:30:00,85.82,85.89,85.38,85.45,48700.0,71.3445,71.4027,70.9787,71.0369,48700.0
2014-08-01 12:00:00,85.47,85.64,85.44,85.49,40100.0,71.0535,71.1948,71.0286,71.0701,40100.0
2014-08-01 12:30:00,85.51,85.61,85.39,85.57,27800.0,71.0868,71.1699,70.987,71.1366,27800.0
2014-08-01 13:00:00,85.53,85.86,85.44,85.86,51400.0,71.1034,71.3777,71.0286,71.3777,51400.0
2014-08-01 13:30:00,85.86,85.96,85.76,85.94,445800.0,71.3777,71.4608,71.2946,71.4442,445800.0
2014-08-01 14:00:00,85.95,86.06,85.86,85.92,49600.0,71.4525,71.544,71.3777,71.4276,49600.0
2014-08-01 14:30:00,85.94,85.98,85.79,85.86,30300.0,71.4442,71.4775,71.3195,71.3777,30300.0
2014-08-01 15:00:00,85.87,85.98,85.83,85.92,148400.0,71.386,71.4775,71.3528,71.4276,148400.0
2014-08-01 15:30:00,85.9,85.91,85.67,85.72,109600.0,71.411,71.4193,71.2198,71.2613,109600.0
2014-08-04 09:30:00,85.96,86.03,85.83,86.0,33100.0,71.4608,71.519,71.3528,71.4941,33100.0
2014-08-04 10:00:00,85.98,86.04,85.85,85.96,292700.0,71.4775,71.5274,71.3694,71.4608,292700.0
2014-08-04 10:30:00,85.94,86.0,85.64,85.65,17300.0,71.4442,71.4941,71.1948,71.2031,17300.0
2014-08-04 11:00:00,85.63,85.89,85.63,85.88,16100.0,71.1865,71.4027,71.1865,71.3943,16100.0
2014-08-04 11:30:00,85.88,85.94,85.8,85.87,8800.0,71.3943,71.4442,71.3278,71.386,8800.0
2014-08-04 12:00:00,85.87,86.03,85.81,86.01,9500.0,71.386,71.519,71.3361,71.5024,9500.0
2014-08-04 12:30:00,86.05,86.05,85.96,86.0,4100.0,71.5357,71.5357,71.4608,71.4941,4100.0
2014-08-04 13:00:00,86.01,86.02,85.94,86.01,2500.0,71.5024,71.5107,71.4442,71.5024,2500.0
2014-08-04 13:30:00,86.04,86.17,86.04,86.1,22800.0,71.5274,71.6354,71.5274,71.5772,22800.0
2014-08-04 14:00:00,86.13,86.16,86.12,86.15,8400.0,71.6022,71.6271,71.5939,71.6188,8400.0
2014-08-04 14:30:00,86.14,86.38,86.14,86.36,15800.0,71.6105,71.81,71.6105,71.7934,15800.0
2014-08-04 15:00:00,86.36,86.49,86.34,86.46,22000.0,71.7934,71.9015,71.7768,71.8765,22000.0
2014-08-04 15:30:00,86.46,86.57,86.33,86.35,130800.0,71.8765,71.968,71.7684,71.7851,130800.0
2014-08-05 09:30:00,86.01,86.14,85.81,85.87,45900.0,71.5024,71.6105,71.3361,71.386,45900.0
2014-08-05 10:00:00,85.89,86.0,85.75,85.98,19300.0,71.4027,71.4941,71.2863,71.4775,19300.0
2014-08-05 10:30:00,86.01,86.15,85.92,85.97,483200.0,71.5024,71.6188,71.4276,71.4692,483200.0
2014-08-05 11:00:00,85.97,86.15,85.88,86.06,274300.0,71.4692,71.6188,71.3943,71.544,274300.0
2014-08-05 11:30:00,86.06,86.06,85.9,85.9,5700.0,71.544,71.544,71.411,71.411,5700.0
2014-08-05 12:00:00,85.92,85.94,85.79,85.8,18600.0,71.4276,71.4442,71.3195,71.3278,18600.0
2014-08-05 12:30:00,85.84,85.85,85.74,85.85,21300.0,71.3611,71.3694,71.278,71.3694,21300.0
2014-08-05 13:00:00,85.85,85.96,85.8,85.95,17700.0,71.3694,71.4608,71.3278,71.4525,17700.0
2014-08-05 13:30:00,85.95,85.95,85.34,85.46,48100.0,71.4525,71.4525,70.9454,71.0452,48100.0
2014-08-05 14:00:00,85.44,85.46,85.21,85.44,43100.0,71.0286,71.0452,70.8374,71.0286,43100.0
2014-08-05 14:30:00,85.46,85.54,85.38,85.38,173800.0,71.0452,71.1117,70.9787,70.9787,173800.0
2014-08-05 15:00:00,85.37,85.46,85.24,85.35,202000.0,70.9704,71.0452,70.8623,70.9537,202000.0
2014-08-05 15:30:00,85.37,85.63,85.37,85.51,119900.0,70.9704,71.1865,70.9704,71.0868,119900.0
2014-08-06 09:30:00,85.06,85.57,85.06,85.44,44500.0,70.7127,71.1366,70.7127,71.0286,44500.0
2014-08-06 10:00:00,85.51,85.67,85.45,85.67,42100.0,71.0868,71.2198,71.0369,71.2198,42100.0
2014-08-06 10:30:00,85.73,85.86,85.59,85.86,15800.0,71.2696,71.3777,71.1533,71.3777,15800.0
2014-08-06 11:00:00,85.84,85.89,85.69,85.69,17200.0,71.3611,71.4027,71.2364,71.2364,17200.0
2014-08-06 11:30:00,85.7,85.9,85.7,85.88,52500.0,71.2447,71.411,71.2447,71.3943,52500.0
2014-08-06 12:00:00,85.87,85.91,85.69,85.74,33200.0,71.386,71.4193,71.2364,71.278,33200.0
2014-08-06 12:30:00,85.75,85.88,85.7,85.72,20100.0,71.2863,71.3943,71.2447,71.2613,20100.0
2014-08-06 13:00:00,85.75,85.75,85.65,85.67,18600.0,71.2863,71.2863,71.2031,71.2198,18600.0
2014-08-06 13:30:00,85.68,85.71,85.54,85.55,7100.0,71.2281,71.253,71.1117,71.12,7100.0
2014-08-06 14:00:00,85.51,85.59,85.49,85.59,19100.0,71.0868,71.1533,71.0701,71.1533,19100.0
2014-08-06 14:30:00,85.61,85.65,85.48,85.6,13400.0,71.1699,71.2031,71.0618,71.1616,13400.0
2014-08-06 15:00:00,85.58,85.67,85.56,85.6,39700.0,71.1449,71.2198,71.1283,71.1616,39700.0
2014-08-06 15:30:00,85.58,85.63,85.52,85.58,31000.0,71.1449,71.1865,71.0951,71.1449,31000.0
2014-08-07 09:30:00,85.91,85.98,85.76,85.85,19800.0,71.4193,71.4775,71.2946,71.3694,19800.0
2014-08-07 10:00:00,85.91,85.93,85.77,85.89,9300.0,71.4193,71.4359,71.3029,71.4027,9300.0
2014-08-07 10:30:00,85.88,85.91,85.48,85.62,458300.0,71.3943,71.4193,71.0618,71.1782,458300.0
2014-08-07 11:00:00,85.6,85.6,85.38,85.5,26100.0,71.1616,71.1616,70.9787,71.0784,26100.0
2014-08-07 11:30:00,85.51,85.6,85.28,85.37,195300.0,71.0868,71.1616,70.8955,70.9704,195300.0
2014-08-07 12:00:00,85.34,85.45,85.18,85.31,26500.0,70.9454,71.0369,70.8124,70.9205,26500.0
2014-08-07 12:30:00,85.26,85.26,85.08,85.23,14900.0,70.8789,70.8789,70.7293,70.854,14900.0
2014-08-07 13:00:00,85.26,85.42,85.26,85.42,20700.0,70.8789,71.0119,70.8789,71.0119,20700.0
2014-08-07 13:30:00,85.42,85.51,85.41,85.45,28600.0,71.0119,71.0868,71.0036,71.0369,28600.0
2014-08-07 14:00:00,85.43,85.44,85.27,85.32,21100.0,71.0202,71.0286,70.8872,70.9288,21100.0
2014-08-07 14:30:00,85.28,85.32,85.15,85.15,14200.0,70.8955,70.9288,70.7875,70.7875,14200.0
2014-08-07 15:00:00,85.2,85.23,84.93,85.0,28500.0,70.829,70.854,70.6046,70.6628,28500.0
2014-08-07 15:30:00,85.03,85.25,84.98,85.13,141200.0,70.6877,70.8706,70.6461,70.7708,141200.0
2014-08-08 09:30:00,85.24,85.36,85.12,85.3,28600.0,70.8623,70.9621,70.7625,70.9122,28600.0
2014-08-08 10:00:00,85.24,85.36,85.09,85.12,25600.0,70.8623,70.9621,70.7376,70.7625,25600.0
2014-08-08 10:30:00,85.11,85.44,85.09,85.37,8000.0,70.7542,71.0286,70.7376,70.9704,8000.0
2014-08-08 11:00:00,85.32,85.48,85.31,85.47,8700.0,70.9288,71.0618,70.9205,71.0535,8700.0
2014-08-08 11:30:00,85.47,85.5,85.4,85.47,41800.0,71.0535,71.0784,70.9953,71.0535,41800.0
2014-08-08 12:00:00,85.47,85.49,85.37,85.38,19700.0,71.0535,71.0701,70.9704,70.9787,19700.0
2014-08-08 12:30:00,85.37,85.41,85.31,85.4,13800.0,70.9704,71.0036,70.9205,70.9953,13800.0
2014-08-08 13:00:00,85.38,85.87,85.38,85.83,14000.0,70.9787,71.386,70.9787,71.3528,14000.0
2014-08-08 13:30:00,85.83,85.9,85.76,85.88,31800.0,71.3528,71.411,71.2946,71.3943,31800.0
2014-08-08 14:00:00,85.88,85.93,85.82,85.91,11800.0,71.3943,71.4359,71.3445,71.4193,11800.0
2014-08-08 14:30:00,85.87,85.94,85.85,85.85,24100.0,71.386,71.4442,71.3694,71.3694,24100.0
2014-08-08 15:00:00,85.83,85.96,85.78,85.96,20300.0,71.3528,71.4608,71.3112,71.4608,20300.0
2014-08-08 15:30:00,85.97,86.08,85.94,86.01,295800.0,71.4692,71.5606,71.4442,71.5024,295800.0
2014-08-11 09:30:00,86.4,86.42,86.23,86.41,29100.0,71.8266,71.8433,71.6853,71.8349,29100.0
2014-08-11 10:00:00,86.41,86.48,86.38,86.39,11900.0,71.8349,71.8931,71.81,71.8183,11900.0
2014-08-11 10:30:00,86.4,86.5,86.39,86.42,14300.0,71.8266,71.9098,71.8183,71.8433,14300.0
2014-08-11 11:00:00,86.41,86.61,86.4,86.56,20500.0,71.8349,72.0012,71.8266,71.9596,20500.0
2014-08-11 11:30:00,86.56,86.58,86.51,86.53,22600.0,71.9596,71.9763,71.9181,71.9347,22600.0
2014-08-11 12:00:00,86.53,86.53,86.46,86.51,24500.0,71.9347,71.9347,71.8765,71.9181,24500.0
2014-08-11 12:30:00,86.51,86.56,86.49,86.49,84000.0,71.9181,71.9596,71.9015,71.9015,84000.0
2014-08-11 13:00:00,86.49,86.53,86.43,86.43,23300.0,71.9015,71.9347,71.8516,71.8516,23300.0
2014-08-11 13:30:00,86.44,86.46,86.3,86.32,27000.0,71.8599,71.8765,71.7435,71.7601,27000.0
2014-08-11 14:00:00,86.32,86.36,86.25,86.33,19400.0,71.7601,71.7934,71.7019,71.7684,19400.0
2014-08-11 14:30:00,86.33,86.38,86.3,86.32,24100.0,71.7684,71.81,71.7435,71.7601,24100.0
2014-08-11 15:00:00,86.34,86.41,86.33,86.33,27600.0,71.7768,71.8349,71.7684,71.7684,27600.0
2014-08-11 15:30:00,86.33,86.36,86.23,86.28,314300.0,71.7684,71.7934,71.6853,71.7269,314300.0
2014-08-12 09:30:00,86.2,86.4,86.13,86.29,21400.0,71.6604,71.8266,71.6022,71.7352,21400.0
2014-08-12 10:00:00,86.34,86.41,86.19,86.34,14900.0,71.7768,71.8349,71.6521,71.7768,14900.0
2014-08-12 10:30:00,86.33,86.33,86.14,86.15,15000.0,71.7684,71.7684,71.6105,71.6188,15000.0
2014-08-12 11:00:00,86.1,86.1,86.01,86.06,9900.0,71.5772,71.5772,71.5024,71.544,9900.0
2014-08-12 11:30:00,86.1,86.13,86.09,86.11,2000.0,71.5772,71.6022,71.5689,71.5855,2000.0
2014-08-12 12:00:00,86.02,86.12,86.02,86.09,7000.0,71.5107,71.5939,71.5107,71.5689,7000.0
2014-08-12 12:30:00,86.09,86.26,86.09,86.21,12200.0,71.5689,71.7102,71.5689,71.6687,12200.0
2014-08-12 13:00:00,86.18,86.26,86.18,86.22,3400.0,71.6437,71.7102,71.6437,71.677,3400.0
2014-08-12 13:30:00,86.21,86.21,86.12,86.16,8000.0,71.6687,71.6687,71.5939,71.6271,8000.0
2014-08-12 14:00:00,86.14,86.16,85.98,86.03,16100.0,71.6105,71.6271,71.4775,71.519,16100.0
2014-08-12 14:30:00,85.99,86.14,85.98,86.07,88800.0,71.4858,71.6105,71.4775,71.5523,88800.0
2014-08-12 15:00:00,86.06,86.19,86.06,86.12,74600.0,71.544,71.6521,71.544,71.5939,74600.0
2014-08-12 15:30:00,86.12,86.29,86.12,86.19,112000.0,71.5939,71.7352,71.5939,71.6521,112000.0
2014-08-13 09:30:00,86.52,86.7,86.47,86.47,30700.0,71.9264,72.076,71.8848,71.8848,30700.0
2014-08-13 10:00:00,86.49,86.61,86.46,86.52,10800.0,71.9015,72.0012,71.8765,71.9264,10800.0
2014-08-13 10:30:00,86.56,86.63,86.54,86.62,8200.0,71.9596,72.0178,71.943,72.0095,8200.0
2014-08-13 11:00:00,86.65,86.87,86.64,86.85,33800.0,72.0345,72.2174,72.0261,72.2007,33800.0
2014-08-13 11:30:00,86.85,86.9,86.8,86.8,4500.0,72.2007,72.2423,72.1592,72.1592,4500.0
2014-08-13 12:00:00,86.77,86.79,86.7,86.78,10000.0,72.1342,72.1508,72.076,72.1425,10000.0
2014-08-13 12:30:00,86.79,86.84,86.76,86.8,3100.0,72.1508,72.1924,72.1259,72.1592,3100.0
2014-08-13 13:00:00,86.81,86.82,86.77,86.8,21300.0,72.1675,72.1758,72.1342,72.1592,21300.0
2014-08-13 13:30:00,86.79,86.86,86.79,86.84,135300.0,72.1508,72.209,72.1508,72.1924,135300.0
2014-08-13 14:00:00,86.82,86.82,86.72,86.74,23700.0,72.1758,72.1758,72.0927,72.1093,23700.0
2014-08-13 14:30:00,86.73,86.8,86.73,86.77,5700.0,72.101,72.1592,72.101,72.1342,5700.0
2014-08-13 15:00:00,86.77,86.82,86.72,86.78,21200.0,72.1342,72.1758,72.0927,72.1425,21200.0
2014-08-13 15:30:00,86.77,86.85,86.76,86.84,49600.0,72.1342,72.2007,72.1259,72.1924,49600.0
2014-08-14 09:30:00,86.95,87.01,86.87,86.91,18900.0,72.2839,72.3337,72.2174,72.2506,18900.0
2014-08-14 10:00:00,86.93,86.98,86.85,86.95,14900.0,72.2672,72.3088,72.2007,72.2839,14900.0
2014-08-14 10:30:00,86.99,87.02,86.92,86.94,13300.0,72.3171,72.3421,72.2589,72.2755,13300.0
2014-08-14 11:00:00,86.94,87.07,86.94,87.01,269100.0,72.2755,72.3836,72.2755,72.3337,269100.0
2014-08-14 11:30:00,87.04,87.05,86.98,87.05,18900.0,72.3587,72.367,72.3088,72.367,18900.0
2014-08-14 12:00:00,87.04,87.05,87.0,87.04,17300.0,72.3587,72.367,72.3254,72.3587,17300.0
2014-08-14 12:30:00,87.03,87.07,87.03,87.07,3000.0,72.3504,72.3836,72.3504,72.3836,3000.0
2014-08-14 13:00:00,87.04,87.15,87.01,87.13,410800.0,72.3587,72.4501,72.3337,72.4335,410800.0
2014-08-14 13:30:00,87.09,87.09,87.05,87.07,3100.0,72.4002,72.4002,72.367,72.3836,3100.0
2014-08-14 14:00:00,87.07,87.08,87.04,87.08,25400.0,72.3836,72.3919,72.3587,72.3919,25400.0
2014-08-14 14:30:00,87.09,87.12,87.09,87.1,41300.0,72.4002,72.4252,72.4002,72.4086,41300.0
2014-08-14 15:00:00,87.11,87.14,87.11,87.13,172600.0,72.4169,72.4418,72.4169,72.4335,172600.0
2014-08-14 15:30:00,87.13,87.18,87.11,87.18,161700.0,72.4335,72.4751,72.4169,72.4751,161700.0
2014-08-15 09:30:00,87.49,87.5,87.36,87.42,42500.0,72.7328,72.7411,72.6247,72.6746,42500.0
2014-08-15 10:00:00,87.44,87.5,87.43,87.5,10800.0,72.6912,72.7411,72.6829,72.7411,10800.0
2014-08-15 10:30:00,87.52,87.54,86.72,86.95,76000.0,72.7577,72.7743,72.0927,72.2839,76000.0
2014-08-15 11:00:00,86.96,87.14,86.85,86.87,32000.0,72.2922,72.4418,72.2007,72.2174,32000.0
2014-08-15 11:30:00,86.85,86.96,86.55,86.67,20100.0,72.2007,72.2922,71.9513,72.0511,20100.0
2014-08-15 12:00:00,86.65,86.87,86.6,86.86,24900.0,72.0345,72.2174,71.9929,72.209,24900.0
2014-08-15 12:30:00,86.87,86.94,86.76,86.85,32900.0,72.2174,72.2755,72.1259,72.2007,32900.0
2014-08-15 13:00:00,86.83,86.92,86.76,86.88,47300.0,72.1841,72.2589,72.1259,72.2257,47300.0
2014-08-15 13:30:00,86.84,86.88,86.74,86.79,11400.0,72.1924,72.2257,72.1093,72.1508,11400.0
2014-08-15 14:00:00,86.82,87.08,86.81,87.07,13200.0,72.1758,72.3919,72.1675,72.3836,13200.0
2014-08-15 14:30:00,87.07,87.15,87.03,87.04,45600.0,72.3836,72.4501,72.3504,72.3587,45600.0
2014-08-15 15:00:00,87.04,87.06,86.98,87.0,11800.0,72.3587,72.3753,72.3088,72.3254,11800.0
2014-08-15 15:30:00,87.03,87.2,87.03,87.14,32800.0,72.3504,72.4917,72.3504,72.4418,32800.0
2014-08-18 09:30:00,87.54,87.75,87.54,87.75,12800.0,72.7743,72.9489,72.7743,72.9489,12800.0
2014-08-18 10:00:00,87.77,87.82,87.72,87.75,14200.0,72.9655,73.0071,72.924,72.9489,14200.0
2014-08-18 10:30:00,87.77,87.87,87.75,87.85,12000.0,72.9655,73.0487,72.9489,73.0321,12000.0
2014-08-18 11:00:00,87.86,87.86,87.8,87.84,6300.0,73.0404,73.0404,72.9905,73.0237,6300.0
2014-08-18 11:30:00,87.84,87.85,87.81,87.82,5200.0,73.0237,73.0321,72.9988,73.0071,5200.0
2014-08-18 12:00:00,87.86,87.92,87.86,87.88,46600.0,73.0404,73.0902,73.0404,73.057,46600.0
2014-08-18 12:30:00,87.88,87.91,87.85,87.85,135100.0,73.057,73.0819,73.0321,73.0321,135100.0
2014-08-18 13:00:00,87.86,87.87,87.82,87.86,84900.0,73.0404,73.0487,73.0071,73.0404,84900.0
2014-08-18 13:30:00,87.87,87.88,87.84,87.84,6000.0,73.0487,73.057,73.0237,73.0237,6000.0
2014-08-18 14:00:00,87.85,87.85,87.81,87.84,6000.0,73.0321,73.0321,72.9988,73.0237,6000.0
2014-08-18 14:30:00,87.83,87.84,87.78,87.82,4200.0,73.0154,73.0237,72.9739,73.0071,4200.0
2014-08-18 15:00:00,87.84,87.84,87.79,87.79,10600.0,73.0237,73.0237,72.9822,72.9822,10600.0
2014-08-18 15:30:00,87.79,87.87,87.77,87.87,210800.0,72.9822,73.0487,72.9655,73.0487,210800.0
2014-08-19 09:30:00,88.13,88.15,87.98,88.13,49500.0,73.2648,73.2815,73.1401,73.2648,49500.0
2014-08-19 10:00:00,88.14,88.15,88.08,88.13,12000.0,73.2731,73.2815,73.2233,73.2648,12000.0
2014-08-19 10:30:00,88.11,88.21,88.09,88.2,4200.0,73.2482,73.3313,73.2316,73.323,4200.0
2014-08-19 11:00:00,88.22,88.22,88.2,88.22,4700.0,73.3396,73.3396,73.323,73.3396,4700.0
2014-08-19 11:30:00,88.22,88.22,88.16,88.19,9200.0,73.3396,73.3396,73.2898,73.3147,9200.0
2014-08-19 12:00:00,88.2,88.26,88.18,88.26,5000.0,73.323,73.3729,73.3064,73.3729,5000.0
2014-08-19 12:30:00,88.26,88.28,88.24,88.25,10000.0,73.3729,73.3895,73.3563,73.3646,10000.0
2014-08-19 13:00:00,88.25,88.28,88.24,88.25,1600.0,73.3646,73.3895,73.3563,73.3646,1600.0
2014-08-19 13:30:00,88.28,88.28,88.23,88.27,25800.0,73.3895,73.3895,73.348,73.3812,25800.0
2014-08-19 14:00:00,88.27,88.34,88.26,88.34,3700.0,73.3812,73.4394,73.3729,73.4394,3700.0
2014-08-19 14:30:00,88.34,88.35,88.32,88.33,5100.0,73.4394,73.4477,73.4228,73.4311,5100.0
2014-08-19 15:00:00,88.32,88.36,88.32,88.33,4400.0,73.4228,73.456,73.4228,73.4311,4400.0
2014-08-19 15:30:00,88.34,88.34,88.29,88.31,130000.0,73.4394,73.4394,73.3978,73.4145,130000.0
2014-08-20 09:30:00,88.21,88.32,88.16,88.29,30200.0,73.3313,73.4228,73.2898,73.3978,30200.0
2014-08-20 10:00:00,88.27,88.36,88.24,88.33,8200.0,73.3812,73.456,73.3563,73.4311,8200.0
2014-08-20 10:30:00,88.34,88.38,88.28,88.37,5300.0,73.4394,73.4727,73.3895,73.4643,5300.0
2014-08-20 11:00:00,88.37,88.39,88.36,88.37,13700.0,73.4643,73.481,73.456,73.4643,13700.0
2014-08-20 11:30:00,88.39,88.43,88.39,88.4,5700.0,73.481,73.5142,73.481,73.4893,5700.0
2014-08-20 12:00:00,88.38,88.38,88.36,88.37,8000.0,73.4727,73.4727,73.456,73.4643,8000.0
2014-08-20 12:30:00,88.37,88.4,88.37,88.37,87500.0,73.4643,73.4893,73.4643,73.4643,87500.0
2014-08-20 13:00:00,88.38,88.46,88.37,88.44,17000.0,73.4727,73.5392,73.4643,73.5225,17000.0
2014-08-20 13:30:00,88.45,88.47,88.4,88.4,6800.0,73.5309,73.5475,73.4893,73.4893,6800.0
2014-08-20 14:00:00,88.39,88.4,88.19,88.36,54000.0,73.481,73.4893,73.3147,73.456,54000.0
2014-08-20 14:30:00,88.38,88.5,88.38,88.5,7100.0,73.4727,73.5724,73.4727,73.5724,7100.0
2014-08-20 15:00:00,88.49,88.55,88.49,88.52,5700.0,73.5641,73.614,73.5641,73.589,5700.0
2014-08-20 15:30:00,88.53,88.57,88.45,88.46,111600.0,73.5974,73.6306,73.5309,73.5392,111600.0
2014-08-21 09:30:00,88.5,88.72,88.5,88.71,153600.0,73.5724,73.7553,73.5724,73.747,153600.0
2014-08-21 10:00:00,88.74,88.79,88.56,88.68,19100.0,73.7719,73.8135,73.6223,73.7221,19100.0
2014-08-21 10:30:00,88.69,88.81,88.69,88.79,10300.0,73.7304,73.8301,73.7304,73.8135,10300.0
2014-08-21 11:00:00,88.77,88.82,88.77,88.78,5800.0,73.7969,73.8384,73.7969,73.8052,5800.0
2014-08-21 11:30:00,88.77,88.81,88.74,88.74,11500.0,73.7969,73.8301,73.7719,73.7719,11500.0
2014-08-21 12:00:00,88.74,88.8,88.74,88.76,6500.0,73.7719,73.8218,73.7719,73.7886,6500.0
2014-08-21 12:30:00,88.77,88.8,88.77,88.79,19100.0,73.7969,73.8218,73.7969,73.8135,19100.0
2014-08-21 13:00:00,88.8,88.89,88.8,88.87,4300.0,73.8218,73.8966,73.8218,73.88,4300.0
2014-08-21 13:30:00,88.86,88.89,88.83,88.87,7700.0,73.8717,73.8966,73.8468,73.88,7700.0
2014-08-21 14:00:00,88.85,88.9,88.84,88.9,3200.0,73.8634,73.9049,73.8551,73.9049,3200.0
2014-08-21 14:30:00,88.88,88.92,88.88,88.91,5300.0,73.8883,73.9216,73.8883,73.9133,5300.0
2014-08-21 15:00:00,88.93,88.94,88.89,88.9,3800.0,73.9299,73.9382,73.8966,73.9049,3800.0
2014-08-21 15:30:00,88.9,88.91,88.79,88.82,13100.0,73.9049,73.9133,73.8135,73.8384,13100.0
2014-08-22 09:30:00,88.78,88.78,88.61,88.7,23900.0,73.8052,73.8052,73.6639,73.7387,23900.0
2014-08-22 10:00:00,88.75,88.88,88.65,88.81,13500.0,73.7802,73.8883,73.6971,73.8301,13500.0
2014-08-22 10:30:00,88.85,88.91,88.55,88.55,2500.0,73.8634,73.9133,73.614,73.614,2500.0
2014-08-22 11:00:00,88.51,88.72,88.51,88.69,11500.0,73.5807,73.7553,73.5807,73.7304,11500.0
2014-08-22 11:30:00,88.77,88.77,88.68,88.72,1600.0,73.7969,73.7969,73.7221,73.7553,1600.0
2014-08-22 12:00:00,88.74,88.82,88.68,88.78,11600.0,73.7719,73.8384,73.7221,73.8052,11600.0
2014-08-22 12:30:00,88.79,88.82,88.77,88.8,23000.0,73.8135,73.8384,73.7969,73.8218,23000.0
2014-08-22 13:00:00,88.77,88.79,88.74,88.79,139700.0,73.7969,73.8135,73.7719,73.8135,139700.0
2014-08-22 13:30:00,88.79,88.82,88.74,88.74,9300.0,73.8135,73.8384,73.7719,73.7719,9300.0
2014-08-22 14:00:00,88.75,88.76,88.69,88.71,8100.0,73.7802,73.7886,73.7304,73.747,8100.0
2014-08-22 14:30:00,88.67,88.71,88.59,88.69,18600.0,73.7137,73.747,73.6472,73.7304,18600.0
2014-08-22 15:00:00,88.69,88.79,88.69,88.72,8900.0,73.7304,73.8135,73.7304,73.7553,8900.0
2014-08-22 15:30:00,88.72,88.72,88.59,88.64,27100.0,73.7553,73.7553,73.6472,73.6888,27100.0
2014-08-25 09:30:00,89.06,89.19,89.03,89.17,37000.0,74.038,74.146,74.013,74.1294,37000.0
2014-08-25 10:00:00,89.16,89.21,89.1,89.13,30800.0,74.1211,74.1627,74.0712,74.0962,30800.0
2014-08-25 10:30:00,89.13,89.27,89.13,89.26,81300.0,74.0962,74.2125,74.0962,74.2042,81300.0
2014-08-25 11:00:00,89.26,89.26,89.21,89.25,7400.0,74.2042,74.2042,74.1627,74.1959,7400.0
2014-08-25 11:30:00,89.26,89.26,89.22,89.24,17800.0,74.2042,74.2042,74.171,74.1876,17800.0
2014-08-25 12:00:00,89.24,89.25,89.09,89.1,11500.0,74.1876,74.1959,74.0629,74.0712,11500.0
2014-08-25 12:30:00,89.09,89.11,89.0,89.04,59600.0,74.0629,74.0795,73.9881,74.0213,59600.0
2014-08-25 13:00:00,89.03,89.07,88.97,89.06,20800.0,74.013,74.0463,73.9631,74.038,20800.0
2014-08-25 13:30:00,89.07,89.14,89.06,89.11,10800.0,74.0463,74.1045,74.038,74.0795,10800.0
2014-08-25 14:00:00,89.12,89.12,89.04,89.04,5200.0,74.0878,74.0878,74.0213,74.0213,5200.0
2014-08-25 14:30:00,89.03,89.11,89.03,89.1,5300.0,74.013,74.0795,74.013,74.0712,5300.0
2014-08-25 15:00:00,89.1,89.12,89.06,89.08,20900.0,74.0712,74.0878,74.038,74.0546,20900.0
2014-08-25 15:30:00,89.08,89.14,89.07,89.11,42800.0,74.0546,74.1045,74.0463,74.0795,42800.0
2014-08-26 09:30:00,89.21,89.27,89.16,89.24,14000.0,74.1627,74.2125,74.1211,74.1876,14000.0
2014-08-26 10:00:00,89.24,89.3,89.2,89.26,7200.0,74.1876,74.2375,74.1543,74.2042,7200.0
2014-08-26 10:30:00,89.29,89.38,89.26,89.38,1400.0,74.2292,74.304,74.2042,74.304,1400.0
2014-08-26 11:00:00,89.39,89.42,89.38,89.41,7200.0,74.3123,74.3372,74.304,74.3289,7200.0
2014-08-26 11:30:00,89.39,89.39,89.28,89.28,18000.0,74.3123,74.3123,74.2209,74.2209,18000.0
2014-08-26 12:00:00,89.29,89.31,89.28,89.3,10700.0,74.2292,74.2458,74.2209,74.2375,10700.0
2014-08-26 12:30:00,89.31,89.32,89.24,89.27,3400.0,74.2458,74.2541,74.1876,74.2125,3400.0
2014-08-26 13:00:00,89.2,89.31,89.2,89.31,9900.0,74.1543,74.2458,74.1543,74.2458,9900.0
2014-08-26 13:30:00,89.31,89.31,89.25,89.27,7700.0,74.2458,74.2458,74.1959,74.2125,7700.0
2014-08-26 14:00:00,89.31,89.31,89.28,89.3,16300.0,74.2458,74.2458,74.2209,74.2375,16300.0
2014-08-26 14:30:00,89.28,89.31,89.28,89.31,5400.0,74.2209,74.2458,74.2209,74.2458,5400.0
2014-08-26 15:00:00,89.31,89.31,89.23,89.23,9800.0,74.2458,74.2458,74.1793,74.1793,9800.0
2014-08-26 15:30:00,89.24,89.26,89.2,89.23,33800.0,74.1876,74.2042,74.1543,74.1793,33800.0
2014-08-27 09:30:00,89.27,89.35,89.12,89.12,16000.0,74.2125,74.279,74.0878,74.0878,16000.0
2014-08-27 10:00:00,89.11,89.15,89.08,89.12,10500.0,74.0795,74.1128,74.0546,74.0878,10500.0
2014-08-27 10:30:00,89.11,89.23,89.1,89.23,7700.0,74.0795,74.1793,74.0712,74.1793,7700.0
2014-08-27 11:00:00,89.25,89.29,89.25,89.26,9600.0,74.1959,74.2292,74.1959,74.2042,9600.0
2014-08-27 11:30:00,89.22,89.27,89.21,89.24,48600.0,74.171,74.2125,74.1627,74.1876,48600.0
2014-08-27 12:00:00,89.25,89.26,89.18,89.22,17900.0,74.1959,74.2042,74.1377,74.171,17900.0
2014-08-27 12:30:00,89.23,89.26,89.21,89.24,13600.0,74.1793,74.2042,74.1627,74.1876,13600.0
2014-08-27 13:00:00,89.24,89.25,89.22,89.25,5800.0,74.1876,74.1959,74.171,74.1959,5800.0
2014-08-27 13:30:00,89.25,89.26,89.23,89.24,3000.0,74.1959,74.2042,74.1793,74.1876,3000.0
2014-08-27 14:00:00,89.25,89.26,89.23,89.25,3900.0,74.1959,74.2042,74.1793,74.1959,3900.0
2014-08-27 14:30:00,89.24,89.25,89.08,89.09,30100.0,74.1876,74.1959,74.0546,74.0629,30100.0
2014-08-27 15:00:00,89.09,89.16,89.06,89.16,14900.0,74.0629,74.1211,74.038,74.1211,14900.0
2014-08-27 15:30:00,89.14,89.23,89.12,89.21,31200.0,74.1045,74.1793,74.0878,74.1627,31200.0
2014-08-28 09:30:00,88.9,88.99,88.84,88.98,34600.0,73.9049,73.9798,73.8551,73.9715,34600.0
2014-08-28 10:00:00,88.98,89.02,88.85,88.94,25200.0,73.9715,74.0047,73.8634,73.9382,25200.0
2014-08-28 10:30:00,88.95,89.05,88.91,89.02,19600.0,73.9465,74.0296,73.9133,74.0047,19600.0
2014-08-28 11:00:00,89.03,89.04,88.96,89.0,19600.0,74.013,74.0213,73.9548,73.9881,19600.0
2014-08-28 11:30:00,88.99,89.05,88.99,89.0,7100.0,73.9798,74.0296,73.9798,73.9881,7100.0
2014-08-28 12:00:00,89.02,89.13,89.01,89.12,10800.0,74.0047,74.0962,73.9964,74.0878,10800.0
2014-08-28 12:30:00,89.13,89.14,89.1,89.11,15000.0,74.0962,74.1045,74.0712,74.0795,15000.0
2014-08-28 13:00:00,89.12,89.12,89.07,89.09,7800.0,74.0878,74.0878,74.0463,74.0629,7800.0
2014-08-28 13:30:00,89.09,89.13,89.08,89.1,2800.0,74.0629,74.0962,74.0546,74.0712,2800.0
2014-08-28 14:00:00,89.09,89.11,89.07,89.08,6800.0,74.0629,74.0795,74.0463,74.0546,6800.0
2014-08-28 14:30:00,89.08,89.11,89.05,89.05,7300.0,74.0546,74.0795,74.0296,74.0296,7300.0
2014-08-28 15:00:00,89.04,89.1,89.03,89.08,10600.0,74.0213,74.0712,74.013,74.0546,10600.0
2014-08-28 15:30:00,89.09,89.11,89.0,89.08,55700.0,74.0629,74.0795,73.9881,74.0546,55700.0
2014-08-29 09:30:00,89.28,89.28,89.05,89.09,24400.0,74.2209,74.2209,74.0296,74.0629,24400.0
2014-08-29 10:00:00,89.05,89.08,88.94,88.97,9700.0,74.0296,74.0546,73.9382,73.9631,9700.0
2014-08-29 10:30:00,88.96,89.07,88.96,89.07,12500.0,73.9548,74.0463,73.9548,74.0463,12500.0
2014-08-29 11:00:00,89.08,89.18,89.08,89.18,9000.0,74.0546,74.1377,74.0546,74.1377,9000.0
2014-08-29 11:30:00,89.16,89.26,89.16,89.25,5300.0,74.1211,74.2042,74.1211,74.1959,5300.0
2014-08-29 12:00:00,89.25,89.28,89.18,89.19,11700.0,74.1959,74.2209,74.1377,74.146,11700.0
2014-08-29 12:30:00,89.18,89.22,89.15,89.22,6900.0,74.1377,74.171,74.1128,74.171,6900.0
2014-08-29 13:00:00,89.19,89.2,89.12,89.15,10400.0,74.146,74.1543,74.0878,74.1128,10400.0
2014-08-29 13:30:00,89.14,89.16,89.13,89.14,7300.0,74.1045,74.1211,74.0962,74.1045,7300.0
2014-08-29 14:00:00,89.15,89.17,89.14,89.17,11000.0,74.1128,74.1294,74.1045,74.1294,11000.0
2014-08-29 14:30:00,89.15,89.15,89.09,89.12,8200.0,74.1128,74.1128,74.0629,74.0878,8200.0
2014-08-29 15:00:00,89.12,89.14,89.08,89.13,31500.0,74.0878,74.1045,74.0546,74.0962,31500.0
2014-08-29 15:30:00,89.12,89.3,89.1,89.27,100300.0,74.0878,74.2375,74.0712,74.2125,100300.0
2014-09-02 09:30:00,89.35,89.42,89.13,89.2,21300.0,74.279,74.3372,74.0962,74.1543,21300.0
2014-09-02 10:00:00,89.2,89.27,89.11,89.23,304100.0,74.1543,74.2125,74.0795,74.1793,304100.0
2014-09-02 10:30:00,89.25,89.33,89.21,89.33,38300.0,74.1959,74.2624,74.1627,74.2624,38300.0
2014-09-02 11:00:00,89.35,89.35,89.18,89.21,24000.0,74.279,74.279,74.1377,74.1627,24000.0
2014-09-02 11:30:00,89.22,89.23,89.06,89.09,19700.0,74.171,74.1793,74.038,74.0629,19700.0
2014-09-02 12:00:00,89.07,89.15,89.07,89.13,5800.0,74.0463,74.1128,74.0463,74.0962,5800.0
2014-09-02 12:30:00,89.12,89.12,88.96,88.98,12300.0,74.0878,74.0878,73.9548,73.9715,12300.0
2014-09-02 13:00:00,88.93,88.99,88.92,88.95,6000.0,73.9299,73.9798,73.9216,73.9465,6000.0
2014-09-02 13:30:00,88.95,89.02,88.9,89.02,10900.0,73.9465,74.0047,73.9049,74.0047,10900.0
2014-09-02 14:00:00,89.01,89.1,89.01,89.09,9200.0,73.9964,74.0712,73.9964,74.0629,9200.0
2014-09-02 14:30:00,89.09,89.16,89.05,89.13,17700.0,74.0629,74.1211,74.0296,74.0962,17700.0
2014-09-02 15:00:00,89.13,89.16,89.12,89.16,14000.0,74.0962,74.1211,74.0878,74.1211,14000.0
2014-09-02 15:30:00,89.15,89.24,89.09,89.22,88200.0,74.1128,74.1876,74.0629,74.171,88200.0
2014-09-03 09:30:00,89.56,89.56,89.42,89.47,42600.0,74.4536,74.4536,74.3372,74.3788,42600.0
2014-09-03 10:00:00,89.45,89.5,89.34,89.34,11000.0,74.3622,74.4037,74.2707,74.2707,11000.0
2014-09-03 10:30:00,89.37,89.41,89.37,89.4,6000.0,74.2957,74.3289,74.2957,74.3206,6000.0
2014-09-03 11:00:00,89.41,89.41,89.21,89.21,12000.0,74.3289,74.3289,74.1627,74.1627,12000.0
2014-09-03 11:30:00,89.23,89.23,89.1,89.1,4000.0,74.1793,74.1793,74.0712,74.0712,4000.0
2014-09-03 12:00:00,89.11,89.23,89.09,89.21,11200.0,74.0795,74.1793,74.0629,74.1627,11200.0
2014-09-03 12:30:00,89.19,89.31,89.19,89.28,9100.0,74.146,74.2458,74.146,74.2209,9100.0
2014-09-03 13:00:00,89.29,89.32,89.26,89.31,17200.0,74.2292,74.2541,74.2042,74.2458,17200.0
2014-09-03 13:30:00,89.32,89.33,89.2,89.26,10400.0,74.2541,74.2624,74.1543,74.2042,10400.0
2014-09-03 14:00:00,89.27,89.29,89.16,89.2,6800.0,74.2125,74.2292,74.1211,74.1543,6800.0
2014-09-03 14:30:00,89.22,89.23,89.08,89.08,17200.0,74.171,74.1793,74.0546,74.0546,17200.0
2014-09-03 15:00:00,89.07,89.15,89.02,89.13,25100.0,74.0463,74.1128,74.0047,74.0962,25100.0
2014-09-03 15:30:00,89.12,89.17,89.08,89.17,35500.0,74.0878,74.1294,74.0546,74.1294,35500.0
2014-09-04 09:30:00,89.23,89.55,89.23,89.5,25100.0,74.1793,74.4453,74.1793,74.4037,25100.0
2014-09-04 10:00:00,89.52,89.62,89.48,89.54,10000.0,74.4204,74.5035,74.3871,74.437,10000.0
2014-09-04 10:30:00,89.58,89.61,89.52,89.61,8600.0,74.4703,74.4952,74.4204,74.4952,8600.0
2014-09-04 11:00:00,89.6,89.6,89.44,89.44,4300.0,74.4869,74.4869,74.3539,74.3539,4300.0
2014-09-04 11:30:00,89.41,89.45,89.36,89.44,21900.0,74.3289,74.3622,74.2874,74.3539,21900.0
2014-09-04 12:00:00,89.43,89.44,89.33,89.33,2000.0,74.3456,74.3539,74.2624,74.2624,2000.0
2014-09-04 12:30:00,89.31,89.39,89.31,89.36,5800.0,74.2458,74.3123,74.2458,74.2874,5800.0
2014-09-04 13:00:00,89.34,89.38,89.33,89.37,5900.0,74.2707,74.304,74.2624,74.2957,5900.0
2014-09-04 13:30:00,89.35,89.35,89.28,89.3,6200.0,74.279,74.279,74.2209,74.2375,6200.0
2014-09-04 14:00:00,89.3,89.35,89.24,89.27,19000.0,74.2375,74.279,74.1876,74.2125,19000.0
2014-09-04 14:30:00,89.25,89.25,88.99,88.99,24500.0,74.1959,74.1959,73.9798,73.9798,24500.0
2014-09-04 15:00:00,89.02,89.02,88.77,88.92,36500.0,74.0047,74.0047,73.7969,73.9216,36500.0
2014-09-04 15:30:00,88.9,89.04,88.86,89.04,53000.0,73.9049,74.0213,73.8717,74.0213,53000.0
2014-09-05 09:30:00,89.05,89.08,88.74,88.99,14300.0,74.0296,74.0546,73.7719,73.9798,14300.0
2014-09-05 10:00:00,89.0,89.0,88.8,88.84,9300.0,73.9881,73.9881,73.8218,73.8551,9300.0
2014-09-05 10:30:00,88.74,88.82,88.66,88.74,4800.0,73.7719,73.8384,73.7054,73.7719,4800.0
2014-09-05 11:00:00,88.81,88.95,88.78,88.91,8300.0,73.8301,73.9465,73.8052,73.9133,8300.0
2014-09-05 11:30:00,88.92,89.07,88.89,89.07,3500.0,73.9216,74.0463,73.8966,74.0463,3500.0
2014-09-05 12:00:00,89.03,89.13,89.01,89.13,51900.0,74.013,74.0962,73.9964,74.0962,51900.0
2014-09-05 12:30:00,89.15,89.24,89.14,89.2,8800.0,74.1128,74.1876,74.1045,74.1543,8800.0
2014-09-05 13:00:00,89.21,89.31,89.19,89.23,8500.0,74.1627,74.2458,74.146,74.1793,8500.0
2014-09-05 13:30:00,89.23,89.25,89.19,89.2,3600.0,74.1793,74.1959,74.146,74.1543,3600.0
2014-09-05 14:00:00,89.25,89.35,89.25,89.3,7500.0,74.1959,74.279,74.1959,74.2375,7500.0
2014-09-05 14:30:00,89.33,89.35,89.24,89.29,157200.0,74.2624,74.279,74.1876,74.2292,157200.0
2014-09-05 15:00:00,89.29,89.36,89.27,89.28,160000.0,74.2292,74.2874,74.2125,74.2209,160000.0
2014-09-05 15:30:00,89.28,89.44,89.28,89.42,268000.0,74.2209,74.3539,74.2209,74.3372,268000.0
2014-09-08 09:30:00,89.37,89.42,89.3,89.37,43300.0,74.2957,74.3372,74.2375,74.2957,43300.0
2014-09-08 10:00:00,89.37,89.43,89.23,89.26,39900.0,74.2957,74.3456,74.1793,74.2042,39900.0
2014-09-08 10:30:00,89.24,89.33,89.17,89.33,33000.0,74.1876,74.2624,74.1294,74.2624,33000.0
2014-09-08 11:00:00,89.33,89.38,89.29,89.36,53500.0,74.2624,74.304,74.2292,74.2874,53500.0
2014-09-08 11:30:00,89.34,89.38,89.24,89.26,15000.0,74.2707,74.304,74.1876,74.2042,15000.0
2014-09-08 12:00:00,89.25,89.28,89.21,89.26,11400.0,74.1959,74.2209,74.1627,74.2042,11400.0
2014-09-08 12:30:00,89.26,89.3,89.25,89.26,7500.0,74.2042,74.2375,74.1959,74.2042,7500.0
2014-09-08 13:00:00,89.27,89.27,89.05,89.06,13600.0,74.2125,74.2125,74.0296,74.038,13600.0
2014-09-08 13:30:00,89.03,89.06,88.94,89.0,15000.0,74.013,74.038,73.9382,73.9881,15000.0
2014-09-08 14:00:00,88.99,89.08,88.99,89.04,14600.0,73.9798,74.0546,73.9798,74.0213,14600.0
2014-09-08 14:30:00,89.05,89.11,89.03,89.08,7000.0,74.0296,74.0795,74.013,74.0546,7000.0
2014-09-08 15:00:00,89.09,89.19,89.09,89.18,13300.0,74.0629,74.146,74.0629,74.1377,13300.0
2014-09-08 15:30:00,89.19,89.24,89.15,89.17,53000.0,74.146,74.1876,74.1128,74.1294,53000.0
2014-09-09 09:30:00,89.12,89.17,88.83,88.83,33000.0,74.0878,74.1294,73.8468,73.8468,33000.0
2014-09-09 10:00:00,88.79,88.91,88.76,88.82,9400.0,73.8135,73.9133,73.7886,73.8384,9400.0
2014-09-09 10:30:00,88.84,88.89,88.75,88.87,8800.0,73.8551,73.8966,73.7802,73.88,8800.0
2014-09-09 11:00:00,88.87,89.01,88.87,88.97,3900.0,73.88,73.9964,73.88,73.9631,3900.0
2014-09-09 11:30:00,88.98,88.99,88.9,88.95,4300.0,73.9715,73.9798,73.9049,73.9465,4300.0
2014-09-09 12:00:00,88.93,89.02,88.89,88.99,3000.0,73.9299,74.0047,73.8966,73.9798,3000.0
2014-09-09 12:30:00,89.02,89.02,88.89,88.9,6300.0,74.0047,74.0047,73.8966,73.9049,6300.0
2014-09-09 13:00:00,88.97,88.97,88.8,88.86,18000.0,73.9631,73.9631,73.8218,73.8717,18000.0
2014-09-09 13:30:00,88.93,89.21,88.93,89.21,8700.0,73.9299,74.1627,73.9299,74.1627,8700.0
2014-09-09 14:00:00,89.21,89.22,88.86,88.87,26400.0,74.1627,74.171,73.8717,73.88,26400.0
2014-09-09 14:30:00,88.85,88.95,88.77,88.8,29100.0,73.8634,73.9465,73.7969,73.8218,29100.0
2014-09-09 15:00:00,88.82,88.82,88.46,88.63,46100.0,73.8384,73.8384,73.5392,73.6805,46100.0
2014-09-09 15:30:00,88.65,88.68,88.57,88.67,59100.0,73.6971,73.7221,73.6306,73.7137,59100.0
2014-09-10 09:30:00,88.73,88.8,88.53,88.53,18100.0,73.7636,73.8218,73.5974,73.5974,18100.0
2014-09-10 10:00:00,88.58,88.69,88.52,88.56,13100.0,73.6389,73.7304,73.589,73.6223,13100.0
2014-09-10 10:30:00,88.57,88.62,88.48,88.56,4200.0,73.6306,73.6722,73.5558,73.6223,4200.0
2014-09-10 11:00:00,88.58,88.71,88.53,88.66,2500.0,73.6389,73.747,73.5974,73.7054,2500.0
2014-09-10 11:30:00,88.74,88.82,88.73,88.8,3600.0,73.7719,73.8384,73.7636,73.8218,3600.0
2014-09-10 12:00:00,88.77,88.91,88.75,88.91,2800.0,73.7969,73.9133,73.7802,73.9133,2800.0
2014-09-10 12:30:00,88.91,88.91,88.86,88.86,1400.0,73.9133,73.9133,73.8717,73.8717,1400.0
2014-09-10 13:00:00,88.93,89.08,88.93,89.04,7100.0,73.9299,74.0546,73.9299,74.0213,7100.0
2014-09-10 13:30:00,89.05,89.05,88.98,89.02,3600.0,74.0296,74.0296,73.9715,74.0047,3600.0
2014-09-10 14:00:00,89.03,89.08,88.99,89.02,4300.0,74.013,74.0546,73.9798,74.0047,4300.0
2014-09-10 14:30:00,89.01,89.03,88.94,88.97,4600.0,73.9964,74.013,73.9382,73.9631,4600.0
2014-09-10 15:00:00,88.98,89.13,88.98,89.11,2900.0,73.9715,74.0962,73.9715,74.0795,2900.0
2014-09-10 15:30:00,89.11,89.12,89.05,89.1,22700.0,74.0795,74.0878,74.0296,74.0712,22700.0
2014-09-11 09:30:00,88.75,88.98,88.7,88.95,21400.0,73.7802,73.9715,73.7387,73.9465,21400.0
2014-09-11 10:00:00,89.0,89.01,88.86,88.86,12400.0,73.9881,73.9964,73.8717,73.8717,12400.0
2014-09-11 10:30:00,88.83,88.84,88.67,88.8,17000.0,73.8468,73.8551,73.7137,73.8218,17000.0
2014-09-11 11:00:00,88.81,88.98,88.79,88.91,11600.0,73.8301,73.9715,73.8135,73.9133,11600.0
2014-09-11 11:30:00,88.96,89.0,88.9,88.97,5600.0,73.9548,73.9881,73.9049,73.9631,5600.0
2014-09-11 12:00:00,88.95,89.03,88.9,89.03,11100.0,73.9465,74.013,73.9049,74.013,11100.0
2014-09-11 12:30:00,89.05,89.06,88.91,88.94,11500.0,74.0296,74.038,73.9133,73.9382,11500.0
2014-09-11 13:00:00,88.94,88.98,88.81,88.84,4300.0,73.9382,73.9715,73.8301,73.8551,4300.0
2014-09-11 13:30:00,88.85,88.9,88.81,88.81,4300.0,73.8634,73.9049,73.8301,73.8301,4300.0
2014-09-11 14:00:00,88.87,89.02,88.87,89.01,4100.0,73.88,74.0047,73.88,73.9964,4100.0
2014-09-11 14:30:00,89.04,89.09,89.02,89.05,7900.0,74.0213,74.0629,74.0047,74.0296,7900.0
2014-09-11 15:00:00,89.05,89.1,88.98,89.09,15700.0,74.0296,74.0712,73.9715,74.0629,15700.0
2014-09-11 15:30:00,89.1,89.19,89.06,89.16,48300.0,74.0712,74.146,74.038,74.1211,48300.0
2014-09-12 09:30:00,89.08,89.08,88.87,88.88,8900.0,74.0546,74.0546,73.88,73.8883,8900.0
2014-09-12 10:00:00,88.89,89.02,88.75,88.98,27100.0,73.8966,74.0047,73.7802,73.9715,27100.0
2014-09-12 10:30:00,88.98,89.06,88.88,89.04,16500.0,73.9715,74.038,73.8883,74.0213,16500.0
2014-09-12 11:00:00,89.03,89.05,88.91,88.96,9500.0,74.013,74.0296,73.9133,73.9548,9500.0
2014-09-12 11:30:00,88.89,88.94,88.8,88.87,10500.0,73.8966,73.9382,73.8218,73.88,10500.0
2014-09-12 12:00:00,88.85,88.89,88.81,88.85,4000.0,73.8634,73.8966,73.8301,73.8634,4000.0
2014-09-12 12:30:00,88.83,88.83,88.71,88.76,29300.0,73.8468,73.8468,73.747,73.7886,29300.0
2014-09-12 13:00:00,88.75,88.8,88.59,88.66,26100.0,73.7802,73.8218,73.6472,73.7054,26100.0
2014-09-12 13:30:00,88.65,88.69,88.59,88.66,8500.0,73.6971,73.7304,73.6472,73.7054,8500.0
2014-09-12 14:00:00,88.66,88.76,88.62,88.63,20400.0,73.7054,73.7886,73.6722,73.6805,20400.0
2014-09-12 14:30:00,88.63,88.67,88.5,88.58,180600.0,73.6805,73.7137,73.5724,73.6389,180600.0
2014-09-12 15:00:00,88.57,88.78,88.53,88.72,184800.0,73.6306,73.8052,73.5974,73.7553,184800.0
2014-09-12 15:30:00,88.73,88.78,88.65,88.77,296300.0,73.7636,73.8052,73.6971,73.7969,296300.0
2014-09-15 09:30:00,88.76,88.76,88.5,88.51,20800.0,73.7886,73.7886,73.5724,73.5807,20800.0
2014-09-15 10:00:00,88.52,88.74,88.46,88.74,20500.0,73.589,73.7719,73.5392,73.7719,20500.0
2014-09-15 10:30:00,88.73,88.76,88.59,88.7,26400.0,73.7636,73.7886,73.6472,73.7387,26400.0
2014-09-15 11:00:00,88.65,88.73,88.58,88.58,6600.0,73.6971,73.7636,73.6389,73.6389,6600.0
2014-09-15 11:30:00,88.61,88.68,88.58,88.62,7500.0,73.6639,73.7221,73.6389,73.6722,7500.0
2014-09-15 12:00:00,88.61,88.7,88.57,88.7,6700.0,73.6639,73.7387,73.6306,73.7387,6700.0
2014-09-15 12:30:00,88.69,88.76,88.66,88.75,121500.0,73.7304,73.7886,73.7054,73.7802,121500.0
2014-09-15 13:00:00,88.74,88.8,88.69,88.69,18900.0,73.7719,73.8218,73.7304,73.7304,18900.0
2014-09-15 13:30:00,88.71,88.76,88.61,88.61,11700.0,73.747,73.7886,73.6639,73.6639,11700.0
2014-09-15 14:00:00,88.62,88.82,88.62,88.82,9100.0,73.6722,73.8384,73.6722,73.8384,9100.0
2014-09-15 14:30:00,88.81,88.9,88.79,88.8,11900.0,73.8301,73.9049,73.8135,73.8218,11900.0
2014-09-15 15:00:00,88.83,88.86,88.77,88.81,10000.0,73.8468,73.8717,73.7969,73.8301,10000.0
2014-09-15 15:30:00,88.8,88.82,88.74,88.79,44900.0,73.8218,73.8384,73.7719,73.8135,44900.0
2014-09-16 09:30:00,88.62,88.89,88.55,88.89,41000.0,73.6722,73.8966,73.614,73.8966,41000.0
2014-09-16 10:00:00,88.87,88.99,88.84,88.92,23100.0,73.88,73.9798,73.8551,73.9216,23100.0
2014-09-16 10:30:00,88.94,88.97,88.87,88.89,113300.0,73.9382,73.9631,73.88,73.8966,113300.0
2014-09-16 11:00:00,88.87,89.05,88.8,89.03,28600.0,73.88,74.0296,73.8218,74.013,28600.0
2014-09-16 11:30:00,89.04,89.36,89.03,89.31,63200.0,74.0213,74.2874,74.013,74.2458,63200.0
2014-09-16 12:00:00,89.32,89.44,89.26,89.39,106600.0,74.2541,74.3539,74.2042,74.3123,106600.0
2014-09-16 12:30:00,89.39,89.45,89.36,89.37,41600.0,74.3123,74.3622,74.2874,74.2957,41600.0
2014-09-16 13:00:00,89.37,89.55,89.37,89.52,41700.0,74.2957,74.4453,74.2957,74.4204,41700.0
2014-09-16 13:30:00,89.53,89.59,89.52,89.53,41600.0,74.4287,74.4786,74.4204,74.4287,41600.0
2014-09-16 14:00:00,89.54,89.58,89.5,89.55,37000.0,74.437,74.4703,74.4037,74.4453,37000.0
2014-09-16 14:30:00,89.56,89.59,89.51,89.53,179300.0,74.4536,74.4786,74.4121,74.4287,179300.0
2014-09-16 15:00:00,89.53,89.58,89.46,89.46,75200.0,74.4287,74.4703,74.3705,74.3705,75200.0
2014-09-16 15:30:00,89.47,89.52,89.45,89.46,97500.0,74.3788,74.4204,74.3622,74.3705,97500.0
2014-09-17 09:30:00,89.61,89.66,89.52,89.63,32500.0,74.4952,74.5368,74.4204,74.5118,32500.0
2014-09-17 10:00:00,89.64,89.67,89.58,89.63,7100.0,74.5201,74.5451,74.4703,74.5118,7100.0
2014-09-17 10:30:00,89.62,89.62,89.51,89.53,19700.0,74.5035,74.5035,74.4121,74.4287,19700.0
2014-09-17 11:00:00,89.55,89.58,89.54,89.56,2400.0,74.4453,74.4703,74.437,74.4536,2400.0
2014-09-17 11:30:00,89.53,89.53,89.47,89.52,11600.0,74.4287,74.4287,74.3788,74.4204,11600.0
2014-09-17 12:00:00,89.53,89.53,89.42,89.43,15600.0,74.4287,74.4287,74.3372,74.3456,15600.0
2014-09-17 12:30:00,89.43,89.49,89.43,89.44,10800.0,74.3456,74.3954,74.3456,74.3539,10800.0
2014-09-17 13:00:00,89.44,89.44,89.4,89.41,20500.0,74.3539,74.3539,74.3206,74.3289,20500.0
2014-09-17 13:30:00,89.4,89.61,89.39,89.61,19800.0,74.3206,74.4952,74.3123,74.4952,19800.0
2014-09-17 14:00:00,89.63,89.88,89.18,89.84,271300.0,74.5118,74.7196,74.1377,74.6864,271300.0
2014-09-17 14:30:00,89.84,89.84,89.62,89.83,69000.0,74.6864,74.6864,74.5035,74.6781,69000.0
2014-09-17 15:00:00,89.81,90.01,89.73,89.84,66900.0,74.6615,74.8277,74.5949,74.6864,66900.0
2014-09-17 15:30:00,89.82,89.82,89.53,89.61,83400.0,74.6698,74.6698,74.4287,74.4952,83400.0
2014-09-18 09:30:00,89.88,89.99,89.83,89.98,17400.0,74.7196,74.8111,74.6781,74.8028,17400.0
2014-09-18 10:00:00,90.0,90.07,89.89,89.93,61500.0,74.8194,74.8776,74.728,74.7612,61500.0
2014-09-18 10:30:00,89.91,90.13,89.91,90.05,28100.0,74.7446,74.9275,74.7446,74.861,28100.0
2014-09-18 11:00:00,90.04,90.08,90.0,90.08,16300.0,74.8527,74.8859,74.8194,74.8859,16300.0
2014-09-18 11:30:00,90.03,90.1,89.97,89.98,14800.0,74.8443,74.9025,74.7945,74.8028,14800.0
2014-09-18 12:00:00,90.0,90.06,90.0,90.06,5300.0,74.8194,74.8693,74.8194,74.8693,5300.0
2014-09-18 12:30:00,90.03,90.08,90.02,90.05,18600.0,74.8443,74.8859,74.836,74.861,18600.0
2014-09-18 13:00:00,90.06,90.07,90.01,90.03,4900.0,74.8693,74.8776,74.8277,74.8443,4900.0
2014-09-18 13:30:00,90.02,90.05,89.99,90.02,9800.0,74.836,74.861,74.8111,74.836,9800.0
2014-09-18 14:00:00,90.03,90.09,90.01,90.02,20300.0,74.8443,74.8942,74.8277,74.836,20300.0
2014-09-18 14:30:00,90.02,90.06,90.0,90.0,19300.0,74.836,74.8693,74.8194,74.8194,19300.0
2014-09-18 15:00:00,90.01,90.12,90.0,90.12,16200.0,74.8277,74.9192,74.8194,74.9192,16200.0
2014-09-18 15:30:00,90.11,90.17,90.1,90.13,94500.0,74.9109,74.9607,74.9025,74.9275,94500.0
2014-09-19 09:30:00,90.47,90.56,90.41,90.46,71900.0,75.2101,75.285,75.1603,75.2018,71900.0
2014-09-19 10:00:00,90.46,90.49,90.36,90.36,26600.0,75.2018,75.2268,75.1187,75.1187,26600.0
2014-09-19 10:30:00,90.34,90.4,90.3,90.37,20600.0,75.1021,75.1519,75.0688,75.127,20600.0
2014-09-19 11:00:00,90.37,90.43,90.35,90.36,30400.0,75.127,75.1769,75.1104,75.1187,30400.0
2014-09-19 11:30:00,90.35,90.36,90.27,90.27,20600.0,75.1104,75.1187,75.0439,75.0439,20600.0
2014-09-19 12:00:00,90.29,90.29,90.15,90.22,14400.0,75.0605,75.0605,74.9441,75.0023,14400.0
2014-09-19 12:30:00,90.2,90.27,90.13,90.18,12100.0,74.9857,75.0439,74.9275,74.969,12100.0
2014-09-19 13:00:00,90.18,90.18,90.02,90.12,9100.0,74.969,74.969,74.836,74.9192,9100.0
2014-09-19 13:30:00,90.14,90.23,90.14,90.18,8800.0,74.9358,75.0106,74.9358,74.969,8800.0
2014-09-19 14:00:00,90.22,90.26,90.18,90.25,5500.0,75.0023,75.0356,74.969,75.0272,5500.0
2014-09-19 14:30:00,90.27,90.36,90.24,90.34,176300.0,75.0439,75.1187,75.0189,75.1021,176300.0
2014-09-19 15:00:00,90.35,90.37,90.26,90.27,180600.0,75.1104,75.127,75.0356,75.0439,180600.0
2014-09-19 15:30:00,90.27,90.38,90.18,90.22,484100.0,75.0439,75.1353,74.969,75.0023,484100.0
2014-09-22 09:30:00,90.03,90.05,89.9,89.93,30100.0,74.8443,74.861,74.7363,74.7612,30100.0
2014-09-22 10:00:00,89.92,90.03,89.77,89.81,47700.0,74.7529,74.8443,74.6282,74.6615,47700.0
2014-09-22 10:30:00,89.81,89.81,89.62,89.62,18600.0,74.6615,74.6615,74.5035,74.5035,18600.0
2014-09-22 11:00:00,89.64,89.72,89.6,89.71,19800.0,74.5201,74.5866,74.4869,74.5783,19800.0
2014-09-22 11:30:00,89.7,89.7,89.52,89.56,16500.0,74.57,74.57,74.4204,74.4536,16500.0
2014-09-22 12:00:00,89.5,89.61,89.5,89.57,6200.0,74.4037,74.4952,74.4037,74.4619,6200.0
2014-09-22 12:30:00,89.57,89.65,89.53,89.61,9500.0,74.4619,74.5284,74.4287,74.4952,9500.0
2014-09-22 13:00:00,89.6,89.65,89.51,89.65,12400.0,74.4869,74.5284,74.4121,74.5284,12400.0
2014-09-22 13:30:00,89.65,89.69,89.54,89.55,52300.0,74.5284,74.5617,74.437,74.4453,52300.0
2014-09-22 14:00:00,89.55,89.57,89.41,89.43,25200.0,74.4453,74.4619,74.3289,74.3456,25200.0
2014-09-22 14:30:00,89.43,89.57,89.43,89.54,26400.0,74.3456,74.4619,74.3456,74.437,26400.0
2014-09-22 15:00:00,89.54,89.58,89.44,89.52,17700.0,74.437,74.4703,74.3539,74.4204,17700.0
2014-09-22 15:30:00,89.54,89.66,89.51,89.59,89800.0,74.437,74.5368,74.4121,74.4786,89800.0
2014-09-23 09:30:00,89.25,89.57,89.2,89.57,39600.0,74.1959,74.4619,74.1543,74.4619,39600.0
2014-09-23 10:00:00,89.62,89.62,89.48,89.48,33400.0,74.5035,74.5035,74.3871,74.3871,33400.0
2014-09-23 10:30:00,89.46,89.51,89.39,89.42,14600.0,74.3705,74.4121,74.3123,74.3372,14600.0
2014-09-23 11:00:00,89.45,89.47,89.28,89.39,121700.0,74.3622,74.3788,74.2209,74.3123,121700.0
2014-09-23 11:30:00,89.4,89.55,89.38,89.5,27000.0,74.3206,74.4453,74.304,74.4037,27000.0
2014-09-23 12:00:00,89.5,89.52,89.38,89.38,47500.0,74.4037,74.4204,74.304,74.304,47500.0
2014-09-23 12:30:00,89.38,89.45,89.31,89.33,50000.0,74.304,74.3622,74.2458,74.2624,50000.0
2014-09-23 13:00:00,89.32,89.33,89.22,89.31,44700.0,74.2541,74.2624,74.171,74.2458,44700.0
2014-09-23 13:30:00,89.33,89.4,89.19,89.22,90300.0,74.2624,74.3206,74.146,74.171,90300.0
2014-09-23 14:00:00,89.21,89.29,89.13,89.19,74000.0,74.1627,74.2292,74.0962,74.146,74000.0
2014-09-23 14:30:00,89.19,89.23,89.14,89.23,41300.0,74.146,74.1793,74.1045,74.1793,41300.0
2014-09-23 15:00:00,89.23,89.31,89.17,89.28,93900.0,74.1793,74.2458,74.1294,74.2209,93900.0
2014-09-23 15:30:00,89.29,89.38,89.11,89.12,253200.0,74.2292,74.304,74.0795,74.0878,253200.0
2014-09-24 09:30:00,88.72,88.8,88.55,88.66,20500.0,74.1162,74.183,73.9741,74.066,20500.0
2014-09-24 10:00:00,88.66,88.69,88.45,88.61,33100.0,74.066,74.0911,73.8906,74.0243,33100.0
2014-09-24 10:30:00,88.62,88.73,88.6,88.67,4200.0,74.0326,74.1245,74.0159,74.0744,4200.0
2014-09-24 11:00:00,88.69,89.02,88.69,89.01,12000.0,74.0911,74.3668,74.0911,74.3584,12000.0
2014-09-24 11:30:00,89.08,89.08,88.99,89.04,22200.0,74.4169,74.4169,74.3417,74.3835,22200.0
2014-09-24 12:00:00,89.05,89.05,88.96,89.04,10300.0,74.3918,74.3918,74.3167,74.3835,10300.0
2014-09-24 12:30:00,89.01,89.01,88.94,88.99,8500.0,74.3584,74.3584,74.2999,74.3417,8500.0
2014-09-24 13:00:00,89.0,89.03,88.96,89.02,5900.0,74.3501,74.3751,74.3167,74.3668,5900.0
2014-09-24 13:30:00,89.0,89.17,89.0,89.14,22100.0,74.3501,74.4921,74.3501,74.467,22100.0
2014-09-24 14:00:00,89.15,89.25,89.11,89.25,27100.0,74.4754,74.5589,74.442,74.5589,27100.0
2014-09-24 14:30:00,89.22,89.29,89.22,89.28,12100.0,74.5339,74.5923,74.5339,74.584,12100.0
2014-09-24 15:00:00,89.29,89.37,89.28,89.34,27600.0,74.5923,74.6592,74.584,74.6341,27600.0
2014-09-24 15:30:00,89.33,89.38,89.27,89.33,55200.0,74.6257,74.6675,74.5756,74.6257,55200.0
2014-09-25 09:30:00,89.1,89.1,88.56,88.61,26800.0,74.4336,74.4336,73.9825,74.0243,26800.0
2014-09-25 10:00:00,88.6,88.67,88.28,88.44,39900.0,74.0159,74.0744,73.7486,73.8822,39900.0
2014-09-25 10:30:00,88.39,88.41,88.04,88.26,57900.0,73.8405,73.8572,73.5481,73.7319,57900.0
2014-09-25 11:00:00,88.23,88.25,88.09,88.24,35600.0,73.7068,73.7235,73.5899,73.7152,35600.0
2014-09-25 11:30:00,88.28,88.28,88.06,88.07,26100.0,73.7486,73.7486,73.5648,73.5732,26100.0
2014-09-25 12:00:00,88.07,88.17,87.92,87.97,22900.0,73.5732,73.6567,73.4478,73.4896,22900.0
2014-09-25 12:30:00,87.9,88.04,87.9,87.99,46000.0,73.4311,73.5481,73.4311,73.5063,46000.0
2014-09-25 13:00:00,87.97,88.11,87.94,88.04,26400.0,73.4896,73.6066,73.4646,73.5481,26400.0
2014-09-25 13:30:00,88.08,88.08,87.87,87.87,6500.0,73.5815,73.5815,73.4061,73.4061,6500.0
2014-09-25 14:00:00,87.86,87.95,87.84,87.95,12200.0,73.3977,73.4729,73.381,73.4729,12200.0
2014-09-25 14:30:00,87.93,88.09,87.93,87.99,5600.0,73.4562,73.5899,73.4562,73.5063,5600.0
2014-09-25 15:00:00,88.03,88.03,87.85,87.93,20800.0,73.5397,73.5397,73.3894,73.4562,20800.0
2014-09-25 15:30:00,87.9,88.08,87.81,87.81,68600.0,73.4311,73.5815,73.3559,73.3559,68600.0
2014-09-26 09:30:00,88.03,88.07,87.86,87.94,90100.0,73.5397,73.5732,73.3977,73.4646,90100.0
2014-09-26 10:00:00,88.02,88.22,87.98,88.0,23600.0,73.5314,73.6985,73.498,73.5147,23600.0
2014-09-26 10:30:00,87.96,88.09,87.96,88.03,9700.0,73.4813,73.5899,73.4813,73.5397,9700.0
2014-09-26 11:00:00,88.11,88.17,87.95,87.95,12900.0,73.6066,73.6567,73.4729,73.4729,12900.0
2014-09-26 11:30:00,87.96,87.96,87.85,87.95,17600.0,73.4813,73.4813,73.3894,73.4729,17600.0
2014-09-26 12:00:00,87.97,88.05,87.95,88.04,6100.0,73.4896,73.5564,73.4729,73.5481,6100.0
2014-09-26 12:30:00,88.07,88.07,87.99,88.02,23800.0,73.5732,73.5732,73.5063,73.5314,23800.0
2014-09-26 13:00:00,88.03,88.16,88.02,88.12,53700.0,73.5397,73.6483,73.5314,73.6149,53700.0
2014-09-26 13:30:00,88.13,88.22,88.11,88.21,17000.0,73.6233,73.6985,73.6066,73.6901,17000.0
2014-09-26 14:00:00,88.25,88.57,88.25,88.52,26500.0,73.7235,73.9908,73.7235,73.9491,26500.0
2014-09-26 14:30:00,88.53,88.68,88.53,88.59,5500.0,73.9574,74.0827,73.9574,74.0076,5500.0
2014-09-26 15:00:00,88.59,88.69,88.55,88.59,47200.0,74.0076,74.0911,73.9741,74.0076,47200.0
2014-09-26 15:30:00,88.6,88.62,88.5,88.53,145200.0,74.0159,74.0326,73.9324,73.9574,145200.0
2014-09-29 09:30:00,87.83,87.9,87.7,87.89,43400.0,73.3727,73.4311,73.2641,73.4228,43400.0
2014-09-29 10:00:00,87.86,88.17,87.83,88.1,50300.0,73.3977,73.6567,73.3727,73.5982,50300.0
2014-09-29 10:30:00,88.09,88.24,88.05,88.17,38900.0,73.5899,73.7152,73.5564,73.6567,38900.0
2014-09-29 11:00:00,88.13,88.42,88.13,88.32,39400.0,73.6233,73.8655,73.6233,73.782,39400.0
2014-09-29 11:30:00,88.34,88.38,88.26,88.38,25800.0,73.7987,73.8321,73.7319,73.8321,25800.0
2014-09-29 12:00:00,88.37,88.37,88.1,88.13,55900.0,73.8238,73.8238,73.5982,73.6233,55900.0
2014-09-29 12:30:00,88.13,88.23,88.05,88.21,14100.0,73.6233,73.7068,73.5564,73.6901,14100.0
2014-09-29 13:00:00,88.2,88.26,88.1,88.26,16900.0,73.6818,73.7319,73.5982,73.7319,16900.0
2014-09-29 13:30:00,88.28,88.35,88.18,88.24,12600.0,73.7486,73.8071,73.665,73.7152,12600.0
2014-09-29 14:00:00,88.26,88.29,87.97,88.02,21200.0,73.7319,73.7569,73.4896,73.5314,21200.0
2014-09-29 14:30:00,88.02,88.2,88.02,88.2,24800.0,73.5314,73.6818,73.5314,73.6818,24800.0
2014-09-29 15:00:00,88.22,88.46,88.18,88.43,35600.0,73.6985,73.899,73.665,73.8739,35600.0
2014-09-29 15:30:00,88.45,88.45,88.24,88.28,156100.0,73.8906,73.8906,73.7152,73.7486,156100.0
2014-09-30 09:30:00,88.44,88.44,88.12,88.17,28600.0,73.8822,73.8822,73.6149,73.6567,28600.0
2014-09-30 10:00:00,88.19,88.37,88.05,88.26,41500.0,73.6734,73.8238,73.5564,73.7319,41500.0
2014-09-30 10:30:00,88.27,88.6,88.27,88.56,40200.0,73.7402,74.0159,73.7402,73.9825,40200.0
2014-09-30 11:00:00,88.55,88.72,88.54,88.72,22000.0,73.9741,74.1162,73.9658,74.1162,22000.0
2014-09-30 11:30:00,88.67,88.7,88.48,88.5,19000.0,74.0744,74.0995,73.9157,73.9324,19000.0
2014-09-30 12:00:00,88.53,88.53,88.34,88.36,4900.0,73.9574,73.9574,73.7987,73.8154,4900.0
2014-09-30 12:30:00,88.31,88.37,88.19,88.3,10000.0,73.7736,73.8238,73.6734,73.7653,10000.0
2014-09-30 13:00:00,88.3,88.43,88.24,88.24,13200.0,73.7653,73.8739,73.7152,73.7152,13200.0
2014-09-30 13:30:00,88.25,88.25,88.02,88.11,25600.0,73.7235,73.7235,73.5314,73.6066,25600.0
2014-09-30 14:00:00,88.13,88.18,88.04,88.17,18400.0,73.6233,73.665,73.5481,73.6567,18400.0
2014-09-30 14:30:00,88.22,88.3,88.16,88.23,13800.0,73.6985,73.7653,73.6483,73.7068,13800.0
2014-09-30 15:00:00,88.23,88.37,88.12,88.31,36200.0,73.7068,73.8238,73.6149,73.7736,36200.0
2014-09-30 15:30:00,88.34,88.42,88.19,88.19,129000.0,73.7987,73.8655,73.6734,73.6734,129000.0
2014-10-01 09:30:00,88.06,88.1,87.51,87.67,58900.0,73.5648,73.5982,73.1053,73.239,58900.0
2014-10-01 10:00:00,87.58,87.64,87.36,87.57,72300.0,73.1638,73.2139,72.98,73.1555,72300.0
2014-10-01 10:30:00,87.56,87.64,87.37,87.64,63100.0,73.1471,73.2139,72.9884,73.2139,63100.0
2014-10-01 11:00:00,87.65,87.78,87.55,87.58,45200.0,73.2223,73.3309,73.1387,73.1638,45200.0
2014-10-01 11:30:00,87.56,87.6,87.42,87.52,9700.0,73.1471,73.1805,73.0301,73.1137,9700.0
2014-10-01 12:00:00,87.52,87.52,87.38,87.5,17000.0,73.1137,73.1137,72.9967,73.097,17000.0
2014-10-01 12:30:00,87.47,87.48,87.24,87.27,37300.0,73.0719,73.0803,72.8798,72.9048,37300.0
2014-10-01 13:00:00,87.27,87.32,87.17,87.26,93800.0,72.9048,72.9466,72.8213,72.8965,93800.0
2014-10-01 13:30:00,87.24,87.24,86.97,86.98,80800.0,72.8798,72.8798,72.6542,72.6626,80800.0
2014-10-01 14:00:00,86.99,87.19,86.99,87.12,97800.0,72.6709,72.838,72.6709,72.7795,97800.0
2014-10-01 14:30:00,87.16,87.16,86.92,86.94,196900.0,72.8129,72.8129,72.6124,72.6292,196900.0
2014-10-01 15:00:00,86.96,87.03,86.81,87.02,100800.0,72.6459,72.7043,72.5206,72.696,100800.0
2014-10-01 15:30:00,87.04,87.24,86.99,87.0,257000.0,72.7127,72.8798,72.6709,72.6793,257000.0
2014-10-02 09:30:00,86.9,87.1,86.9,87.0,64100.0,72.5957,72.7628,72.5957,72.6793,64100.0
2014-10-02 10:00:00,86.97,87.02,86.85,86.95,72800.0,72.6542,72.696,72.554,72.6375,72800.0
2014-10-02 10:30:00,86.95,86.95,86.58,86.58,56100.0,72.6375,72.6375,72.3284,72.3284,56100.0
2014-10-02 11:00:00,86.6,86.67,86.53,86.55,35200.0,72.3451,72.4036,72.2866,72.3034,35200.0
2014-10-02 11:30:00,86.54,86.54,86.17,86.43,35100.0,72.295,72.295,71.9859,72.2031,35100.0
2014-10-02 12:00:00,86.47,86.56,86.41,86.5,11600.0,72.2365,72.3117,72.1864,72.2616,11600.0
2014-10-02 12:30:00,86.55,86.71,86.41,86.71,38600.0,72.3034,72.437,72.1864,72.437,38600.0
2014-10-02 13:00:00,86.73,86.99,86.71,86.96,73200.0,72.4537,72.6709,72.437,72.6459,73200.0
2014-10-02 13:30:00,86.99,87.0,86.83,86.85,271100.0,72.6709,72.6793,72.5373,72.554,271100.0
2014-10-02 14:00:00,86.87,87.14,86.86,87.11,68700.0,72.5707,72.7962,72.5623,72.7712,68700.0
2014-10-02 14:30:00,87.1,87.28,86.99,87.16,52800.0,72.7628,72.9132,72.6709,72.8129,52800.0
2014-10-02 15:00:00,87.16,87.16,86.98,87.03,38600.0,72.8129,72.8129,72.6626,72.7043,38600.0
2014-10-02 15:30:00,87.02,87.09,86.93,86.97,99800.0,72.696,72.7545,72.6208,72.6542,99800.0
2014-10-03 09:30:00,87.64,87.79,87.3,87.69,203000.0,73.2139,73.3392,72.9299,73.2557,203000.0
2014-10-03 10:00:00,87.71,87.9,87.66,87.68,150800.0,73.2724,73.4311,73.2306,73.2473,150800.0
2014-10-03 10:30:00,87.7,87.72,87.56,87.71,102000.0,73.2641,73.2808,73.1471,73.2724,102000.0
2014-10-03 11:00:00,87.69,87.79,87.65,87.74,77500.0,73.2557,73.3392,73.2223,73.2975,77500.0
2014-10-03 11:30:00,87.79,87.8,87.66,87.75,74100.0,73.3392,73.3476,73.2306,73.3058,74100.0
2014-10-03 12:00:00,87.73,87.89,87.68,87.88,16400.0,73.2891,73.4228,73.2473,73.4144,16400.0
2014-10-03 12:30:00,87.93,88.02,87.89,87.98,26500.0,73.4562,73.5314,73.4228,73.498,26500.0
2014-10-03 13:00:00,87.98,88.0,87.9,87.94,61500.0,73.498,73.5147,73.4311,73.4646,61500.0
2014-10-03 13:30:00,87.95,87.95,87.85,87.91,124600.0,73.4729,73.4729,73.3894,73.4395,124600.0
2014-10-03 14:00:00,87.93,88.07,87.93,88.03,63900.0,73.4562,73.5732,73.4562,73.5397,63900.0
2014-10-03 14:30:00,88.02,88.08,88.0,88.01,172700.0,73.5314,73.5815,73.5147,73.523,172700.0
2014-10-03 15:00:00,88.01,88.1,87.95,87.99,366500.0,73.523,73.5982,73.4729,73.5063,366500.0
2014-10-03 15:30:00,88.0,88.07,87.91,87.93,327600.0,73.5147,73.5732,73.4395,73.4562,327600.0
2014-10-06 09:30:00,88.34,88.42,88.25,88.33,494700.0,73.7987,73.8655,73.7235,73.7904,494700.0
2014-10-06 10:00:00,88.35,88.4,88.15,88.17,48800.0,73.8071,73.8488,73.64,73.6567,48800.0
2014-10-06 10:30:00,88.18,88.29,87.97,88.04,59900.0,73.665,73.7569,73.4896,73.5481,59900.0
2014-10-06 11:00:00,88.01,88.15,87.97,87.99,76100.0,73.523,73.64,73.4896,73.5063,76100.0
2014-10-06 11:30:00,88.04,88.11,87.69,87.77,66100.0,73.5481,73.6066,73.2557,73.3225,66100.0
2014-10-06 12:00:00,87.78,87.9,87.77,87.78,24600.0,73.3309,73.4311,73.3225,73.3309,24600.0
2014-10-06 12:30:00,87.8,87.81,87.59,87.66,38000.0,73.3476,73.3559,73.1722,73.2306,38000.0
2014-10-06 13:00:00,87.65,87.95,87.59,87.94,34900.0,73.2223,73.4729,73.1722,73.4646,34900.0
2014-10-06 13:30:00,87.95,87.97,87.83,87.9,14300.0,73.4729,73.4896,73.3727,73.4311,14300.0
2014-10-06 14:00:00,87.91,88.06,87.79,88.02,18800.0,73.4395,73.5648,73.3392,73.5314,18800.0
2014-10-06 14:30:00,88.03,88.07,87.95,87.97,56100.0,73.5397,73.5732,73.4729,73.4896,56100.0
2014-10-06 15:00:00,87.96,88.02,87.81,87.98,236000.0,73.4813,73.5314,73.3559,73.498,236000.0
2014-10-06 15:30:00,87.97,88.02,87.87,87.91,237100.0,73.4896,73.5314,73.4061,73.4395,237100.0
2014-10-07 09:30:00,87.59,87.59,87.14,87.17,49700.0,73.1722,73.1722,72.7962,72.8213,49700.0
2014-10-07 10:00:00,87.33,87.45,87.3,87.43,23700.0,72.955,73.0552,72.9299,73.0385,23700.0
2014-10-07 10:30:00,87.45,87.61,87.35,87.35,47700.0,73.0552,73.1889,72.9717,72.9717,47700.0
2014-10-07 11:00:00,87.35,87.38,87.13,87.15,114100.0,72.9717,72.9967,72.7879,72.8046,114100.0
2014-10-07 11:30:00,87.15,87.37,87.1,87.33,54100.0,72.8046,72.9884,72.7628,72.955,54100.0
2014-10-07 12:00:00,87.33,87.51,87.32,87.42,44500.0,72.955,73.1053,72.9466,73.0301,44500.0
2014-10-07 12:30:00,87.44,87.46,87.23,87.26,51300.0,73.0469,73.0636,72.8714,72.8965,51300.0
2014-10-07 13:00:00,87.24,87.42,87.18,87.4,309800.0,72.8798,73.0301,72.8297,73.0134,309800.0
2014-10-07 13:30:00,87.41,87.41,87.24,87.33,38400.0,73.0218,73.0218,72.8798,72.955,38400.0
2014-10-07 14:00:00,87.3,87.33,87.05,87.06,31200.0,72.9299,72.955,72.7211,72.7294,31200.0
2014-10-07 14:30:00,87.05,87.05,86.95,87.02,33300.0,72.7211,72.7211,72.6375,72.696,33300.0
2014-10-07 15:00:00,86.97,87.04,86.68,86.79,59700.0,72.6542,72.7127,72.412,72.5038,59700.0
2014-10-07 15:30:00,86.81,86.9,86.54,86.54,138800.0,72.5206,72.5957,72.295,72.295,138800.0
2014-10-08 09:30:00,86.6,86.8,86.47,86.51,234500.0,72.3451,72.5122,72.2365,72.2699,234500.0
2014-10-08 10:00:00,86.58,86.7,86.38,86.55,96800.0,72.3284,72.4287,72.1613,72.3034,96800.0
2014-10-08 10:30:00,86.56,86.63,86.25,86.29,64500.0,72.3117,72.3702,72.0527,72.0862,64500.0
2014-10-08 11:00:00,86.25,86.63,86.15,86.63,77800.0,72.0527,72.3702,71.9692,72.3702,77800.0
2014-10-08 11:30:00,86.61,86.72,86.52,86.72,28900.0,72.3535,72.4454,72.2783,72.4454,28900.0
2014-10-08 12:00:00,86.72,86.79,86.66,86.66,9200.0,72.4454,72.5038,72.3952,72.3952,9200.0
2014-10-08 12:30:00,86.65,86.73,86.6,86.68,65800.0,72.3869,72.4537,72.3451,72.412,65800.0
2014-10-08 13:00:00,86.69,86.84,86.67,86.75,21300.0,72.4203,72.5456,72.4036,72.4704,21300.0
2014-10-08 13:30:00,86.77,87.04,86.76,87.02,24900.0,72.4871,72.7127,72.4788,72.696,24900.0
2014-10-08 14:00:00,87.03,87.65,87.03,87.61,166900.0,72.7043,73.2223,72.7043,73.1889,166900.0
2014-10-08 14:30:00,87.64,87.81,87.54,87.61,108600.0,73.2139,73.3559,73.1304,73.1889,108600.0
2014-10-08 15:00:00,87.64,88.02,87.64,88.0,58200.0,73.2139,73.5314,73.2139,73.5147,58200.0
2014-10-08 15:30:00,87.97,88.18,87.91,88.06,156000.0,73.4896,73.665,73.4395,73.5648,156000.0
2014-10-09 09:30:00,87.97,88.04,87.62,87.69,59900.0,73.4896,73.5481,73.1972,73.2557,59900.0
2014-10-09 10:00:00,87.71,87.86,87.61,87.75,35900.0,73.2724,73.3977,73.1889,73.3058,35900.0
2014-10-09 10:30:00,87.7,87.7,87.43,87.65,66000.0,73.2641,73.2641,73.0385,73.2223,66000.0
2014-10-09 11:00:00,87.65,87.77,87.45,87.59,60200.0,73.2223,73.3225,73.0552,73.1722,60200.0
2014-10-09 11:30:00,87.59,87.59,86.92,87.05,79800.0,73.1722,73.1722,72.6124,72.7211,79800.0
2014-10-09 12:00:00,87.02,87.13,86.66,86.73,83400.0,72.696,72.7879,72.3952,72.4537,83400.0
2014-10-09 12:30:00,86.68,86.91,86.64,86.89,43600.0,72.412,72.6041,72.3785,72.5874,43600.0
2014-10-09 13:00:00,86.87,86.88,86.43,86.74,58000.0,72.5707,72.579,72.2031,72.4621,58000.0
2014-10-09 13:30:00,86.76,86.99,86.61,86.65,39100.0,72.4788,72.6709,72.3535,72.3869,39100.0
2014-10-09 14:00:00,86.61,86.62,86.39,86.44,67000.0,72.3535,72.3618,72.1697,72.2115,67000.0
2014-10-09 14:30:00,86.42,86.66,86.33,86.45,55000.0,72.1948,72.3952,72.1196,72.2198,55000.0
2014-10-09 15:00:00,86.45,86.67,86.38,86.64,139100.0,72.2198,72.4036,72.1613,72.3785,139100.0
2014-10-09 15:30:00,86.64,86.85,86.38,86.41,153600.0,72.3785,72.554,72.1613,72.1864,153600.0
2014-10-10 09:30:00,86.38,86.85,86.16,86.63,226700.0,72.1613,72.554,71.9775,72.3702,226700.0
2014-10-10 10:00:00,86.59,86.66,85.91,85.98,274700.0,72.3368,72.3952,71.7687,71.8272,274700.0
2014-10-10 10:30:00,85.89,86.41,85.82,86.23,128200.0,71.752,72.1864,71.6935,72.036,128200.0
2014-10-10 11:00:00,86.28,86.41,86.05,86.16,166300.0,72.0778,72.1864,71.8857,71.9775,166300.0
2014-10-10 11:30:00,86.12,86.33,85.98,86.19,158600.0,71.9441,72.1196,71.8272,72.0026,158600.0
2014-10-10 12:00:00,86.2,86.56,86.2,86.45,203300.0,72.011,72.3117,72.011,72.2198,203300.0
2014-10-10 12:30:00,86.47,86.77,86.46,86.51,141600.0,72.2365,72.4871,72.2282,72.2699,141600.0
2014-10-10 13:00:00,86.47,86.54,86.2,86.25,104800.0,72.2365,72.295,72.011,72.0527,104800.0
2014-10-10 13:30:00,86.26,86.5,86.25,86.38,73700.0,72.0611,72.2616,72.0527,72.1613,73700.0
2014-10-10 14:00:00,86.44,86.51,86.25,86.34,54700.0,72.2115,72.2699,72.0527,72.1279,54700.0
2014-10-10 14:30:00,86.32,86.34,86.1,86.12,94100.0,72.1112,72.1279,71.9274,71.9441,94100.0
2014-10-10 15:00:00,86.1,86.13,85.77,85.87,170200.0,71.9274,71.9525,71.6517,71.7353,170200.0
2014-10-10 15:30:00,85.88,85.9,85.48,85.48,190300.0,71.7436,71.7603,71.4095,71.4095,190300.0
2014-10-13 09:30:00,85.47,85.71,85.09,85.31,127900.0,71.4011,71.6016,71.0837,71.2675,127900.0
2014-10-13 10:00:00,85.35,85.45,84.98,85.02,104400.0,71.3009,71.3844,70.9918,71.0252,104400.0
2014-10-13 10:30:00,84.98,85.31,84.87,85.22,94800.0,70.9918,71.2675,70.8999,71.1923,94800.0
2014-10-13 11:00:00,85.17,85.43,85.03,85.14,65800.0,71.1505,71.3677,71.0336,71.1254,65800.0
2014-10-13 11:30:00,85.15,85.46,85.15,85.28,70800.0,71.1338,71.3928,71.1338,71.2424,70800.0
2014-10-13 12:00:00,85.29,85.56,85.19,85.56,67300.0,71.2508,71.4763,71.1672,71.4763,67300.0
2014-10-13 12:30:00,85.6,85.8,85.57,85.59,87300.0,71.5097,71.6768,71.4847,71.5014,87300.0
2014-10-13 13:00:00,85.64,85.69,85.36,85.65,72300.0,71.5431,71.5849,71.3092,71.5515,72300.0
2014-10-13 13:30:00,85.63,85.69,85.31,85.38,102000.0,71.5348,71.5849,71.2675,71.3259,102000.0
2014-10-13 14:00:00,85.42,85.55,85.31,85.48,168500.0,71.3594,71.468,71.2675,71.4095,168500.0
2014-10-13 14:30:00,85.5,85.5,85.2,85.22,102500.0,71.4262,71.4262,71.1756,71.1923,102500.0
2014-10-13 15:00:00,85.23,85.26,84.92,84.97,117400.0,71.2006,71.2257,70.9417,70.9834,117400.0
2014-10-13 15:30:00,84.95,84.95,84.15,84.23,651800.0,70.9667,70.9667,70.2984,70.3652,651800.0
2014-10-14 09:30:00,84.61,84.82,84.22,84.3,474700.0,70.6827,70.8581,70.3569,70.4237,474700.0
2014-10-14 10:00:00,84.31,84.61,84.14,84.38,90300.0,70.4321,70.6827,70.2901,70.4905,90300.0
2014-10-14 10:30:00,84.41,84.79,84.31,84.59,66600.0,70.5156,70.8331,70.4321,70.666,66600.0
2014-10-14 11:00:00,84.61,84.93,84.55,84.78,349800.0,70.6827,70.95,70.6326,70.8247,349800.0
2014-10-14 11:30:00,84.79,85.06,84.71,84.98,118000.0,70.8331,71.0586,70.7662,70.9918,118000.0
2014-10-14 12:00:00,85.01,85.11,84.79,84.82,64200.0,71.0168,71.1004,70.8331,70.8581,64200.0
2014-10-14 12:30:00,84.78,84.85,84.64,84.78,30400.0,70.8247,70.8832,70.7078,70.8247,30400.0
2014-10-14 13:00:00,84.77,84.93,84.69,84.69,25800.0,70.8164,70.95,70.7495,70.7495,25800.0
2014-10-14 13:30:00,84.69,84.75,84.49,84.69,66800.0,70.7495,70.7996,70.5824,70.7495,66800.0
2014-10-14 14:00:00,84.68,84.76,84.36,84.39,60500.0,70.7412,70.808,70.4738,70.4989,60500.0
2014-10-14 14:30:00,84.38,84.6,84.23,84.31,52200.0,70.4905,70.6743,70.3652,70.4321,52200.0
2014-10-14 15:00:00,84.33,84.43,83.89,84.11,397800.0,70.4488,70.5323,70.0812,70.265,397800.0
2014-10-14 15:30:00,84.12,84.42,83.93,84.19,448900.0,70.2733,70.524,70.1146,70.3318,448900.0
2014-10-15 09:30:00,83.03,83.35,82.32,83.28,514300.0,69.3628,69.6301,68.7696,69.5716,514300.0
2014-10-15 10:00:00,83.28,83.6,83.17,83.21,247100.0,69.5716,69.8389,69.4797,69.5131,247100.0
2014-10-15 10:30:00,83.25,83.32,82.89,83.15,281700.0,69.5466,69.605,69.2458,69.463,281700.0
2014-10-15 11:00:00,83.13,83.4,82.85,82.89,173400.0,69.4463,69.6719,69.2124,69.2458,173400.0
2014-10-15 11:30:00,82.91,83.03,82.61,82.89,173200.0,69.2625,69.3628,69.0119,69.2458,173200.0
2014-10-15 12:00:00,82.86,82.86,82.42,82.58,162400.0,69.2207,69.2207,68.8532,68.9868,162400.0
2014-10-15 12:30:00,82.57,82.65,82.1,82.22,131000.0,68.9785,69.0453,68.5858,68.6861,131000.0
2014-10-15 13:00:00,82.19,82.39,81.54,81.69,246100.0,68.661,68.8281,68.118,68.2433,246100.0
2014-10-15 13:30:00,81.68,82.24,81.66,82.05,220500.0,68.235,68.7028,68.2183,68.5441,220500.0
2014-10-15 14:00:00,81.98,82.49,81.8,82.3,392600.0,68.4856,68.9117,68.3352,68.7529,392600.0
2014-10-15 14:30:00,82.27,82.81,82.23,82.75,245000.0,68.7279,69.179,68.6945,69.1289,245000.0
2014-10-15 15:00:00,82.76,83.19,82.5,83.19,529500.0,69.1372,69.4964,68.92,69.4964,529500.0
2014-10-15 15:30:00,83.22,83.6,83.07,83.32,426000.0,69.5215,69.8389,69.3962,69.605,426000.0
2014-10-16 09:30:00,82.01,82.84,81.89,82.73,297500.0,68.5107,69.204,68.4104,69.1121,297500.0
2014-10-16 10:00:00,82.75,83.08,82.06,82.57,376400.0,69.1289,69.4045,68.5524,68.9785,376400.0
2014-10-16 10:30:00,82.58,83.19,82.5,82.88,252800.0,68.9868,69.4964,68.92,69.2375,252800.0
2014-10-16 11:00:00,82.88,83.27,82.68,83.26,202200.0,69.2375,69.5633,69.0704,69.5549,202200.0
2014-10-16 11:30:00,83.27,83.43,82.8,82.89,386800.0,69.5633,69.6969,69.1706,69.2458,386800.0
2014-10-16 12:00:00,82.83,83.12,82.71,82.93,150200.0,69.1957,69.438,69.0954,69.2792,150200.0
2014-10-16 12:30:00,82.94,83.28,82.75,83.23,172500.0,69.2876,69.5716,69.1289,69.5298,172500.0
2014-10-16 13:00:00,83.25,83.64,83.25,83.55,263200.0,69.5466,69.8724,69.5466,69.7972,263200.0
2014-10-16 13:30:00,83.53,83.74,83.26,83.32,244200.0,69.7805,69.9559,69.5549,69.605,244200.0
2014-10-16 14:00:00,83.32,83.53,83.14,83.33,192900.0,69.605,69.7805,69.4547,69.6134,192900.0
2014-10-16 14:30:00,83.34,83.44,82.96,83.04,133300.0,69.6217,69.7053,69.3043,69.3711,133300.0
2014-10-16 15:00:00,83.03,83.37,82.88,83.28,136900.0,69.3628,69.6468,69.2375,69.5716,136900.0
2014-10-16 15:30:00,83.29,83.36,83.03,83.12,249600.0,69.58,69.6384,69.3628,69.438,249600.0
2014-10-17 09:30:00,84.01,84.42,83.77,84.03,126100.0,70.1815,70.524,69.981,70.1982,126100.0
2014-10-17 10:00:00,84.09,84.45,83.97,84.45,96700.0,70.2483,70.549,70.148,70.549,96700.0
2014-10-17 10:30:00,84.45,84.45,84.23,84.36,254800.0,70.549,70.549,70.3652,70.4738,254800.0
2014-10-17 11:00:00,84.36,84.59,84.32,84.55,105300.0,70.4738,70.666,70.4404,70.6326,105300.0
2014-10-17 11:30:00,84.57,84.74,84.51,84.59,61200.0,70.6493,70.7913,70.5991,70.666,61200.0
2014-10-17 12:00:00,84.59,84.66,84.43,84.48,64900.0,70.666,70.7245,70.5323,70.5741,64900.0
2014-10-17 12:30:00,84.48,84.6,84.37,84.45,94900.0,70.5741,70.6743,70.4822,70.549,94900.0
2014-10-17 13:00:00,84.51,84.54,84.22,84.26,128700.0,70.5991,70.6242,70.3569,70.3903,128700.0
2014-10-17 13:30:00,84.23,84.38,84.11,84.14,79600.0,70.3652,70.4905,70.265,70.2901,79600.0
2014-10-17 14:00:00,84.2,84.2,83.86,84.03,159100.0,70.3402,70.3402,70.0561,70.1982,159100.0
2014-10-17 14:30:00,84.03,84.21,83.97,84.15,106200.0,70.1982,70.3485,70.148,70.2984,106200.0
2014-10-17 15:00:00,84.14,84.33,83.89,84.27,126200.0,70.2901,70.4488,70.0812,70.3987,126200.0
2014-10-17 15:30:00,84.3,84.49,84.2,84.2,731200.0,70.4237,70.5824,70.3402,70.3402,731200.0
2014-10-20 09:30:00,84.03,84.38,83.98,84.35,96200.0,70.1982,70.4905,70.1564,70.4655,96200.0
2014-10-20 10:00:00,84.35,84.55,84.19,84.5,35100.0,70.4655,70.6326,70.3318,70.5908,35100.0
2014-10-20 10:30:00,84.5,84.56,84.37,84.39,37300.0,70.5908,70.6409,70.4822,70.4989,37300.0
2014-10-20 11:00:00,84.4,84.57,84.32,84.54,26400.0,70.5073,70.6493,70.4404,70.6242,26400.0
2014-10-20 11:30:00,84.51,84.53,84.42,84.51,18900.0,70.5991,70.6159,70.524,70.5991,18900.0
2014-10-20 12:00:00,84.51,84.62,84.49,84.5,61000.0,70.5991,70.691,70.5824,70.5908,61000.0
2014-10-20 12:30:00,84.5,84.5,84.37,84.41,55700.0,70.5908,70.5908,70.4822,70.5156,55700.0
2014-10-20 13:00:00,84.43,84.65,84.36,84.63,42200.0,70.5323,70.7161,70.4738,70.6994,42200.0
2014-10-20 13:30:00,84.61,84.65,84.55,84.59,25300.0,70.6827,70.7161,70.6326,70.666,25300.0
2014-10-20 14:00:00,84.58,84.79,84.58,84.68,84500.0,70.6576,70.8331,70.6576,70.7412,84500.0
2014-10-20 14:30:00,84.68,84.76,84.68,84.75,23600.0,70.7412,70.808,70.7412,70.7996,23600.0
2014-10-20 15:00:00,84.77,84.91,84.75,84.8,71300.0,70.8164,70.9333,70.7996,70.8414,71300.0
2014-10-20 15:30:00,84.8,84.97,84.77,84.91,204400.0,70.8414,70.9834,70.8164,70.9333,204400.0
2014-10-21 09:30:00,85.52,85.69,85.42,85.57,82200.0,71.4429,71.5849,71.3594,71.4847,82200.0
2014-10-21 10:00:00,85.6,85.73,85.53,85.67,154700.0,71.5097,71.6183,71.4513,71.5682,154700.0
2014-10-21 10:30:00,85.68,85.84,85.67,85.78,43200.0,71.5766,71.7102,71.5682,71.6601,43200.0
2014-10-21 11:00:00,85.79,85.93,85.77,85.93,104000.0,71.6685,71.7854,71.6517,71.7854,104000.0
2014-10-21 11:30:00,85.93,86.11,85.92,86.06,156500.0,71.7854,71.9358,71.7771,71.894,156500.0
2014-10-21 12:00:00,86.08,86.12,86.06,86.08,34400.0,71.9107,71.9441,71.894,71.9107,34400.0
2014-10-21 12:30:00,86.08,86.09,85.96,85.98,32500.0,71.9107,71.9191,71.8105,71.8272,32500.0
2014-10-21 13:00:00,85.97,86.01,85.92,86.0,39600.0,71.8188,71.8522,71.7771,71.8439,39600.0
2014-10-21 13:30:00,86.01,86.21,86.01,86.19,149600.0,71.8522,72.0193,71.8522,72.0026,149600.0
2014-10-21 14:00:00,86.19,86.25,86.14,86.21,53900.0,72.0026,72.0527,71.9608,72.0193,53900.0
2014-10-21 14:30:00,86.22,86.3,86.18,86.23,71600.0,72.0277,72.0945,71.9943,72.036,71600.0
2014-10-21 15:00:00,86.23,86.49,86.22,86.48,102200.0,72.036,72.2532,72.0277,72.2449,102200.0
2014-10-21 15:30:00,86.46,86.46,86.3,86.43,116800.0,72.2282,72.2282,72.0945,72.2031,116800.0
2014-10-22 09:30:00,86.59,86.71,86.39,86.69,91500.0,72.3368,72.437,72.1697,72.4203,91500.0
2014-10-22 10:00:00,86.69,86.69,86.43,86.6,67400.0,72.4203,72.4203,72.2031,72.3451,67400.0
2014-10-22 10:30:00,86.6,86.67,86.49,86.56,33400.0,72.3451,72.4036,72.2532,72.3117,33400.0
2014-10-22 11:00:00,86.58,86.78,86.56,86.7,144000.0,72.3284,72.4955,72.3117,72.4287,144000.0
2014-10-22 11:30:00,86.71,86.78,86.65,86.67,18500.0,72.437,72.4955,72.3869,72.4036,18500.0
2014-10-22 12:00:00,86.67,86.7,86.43,86.52,41800.0,72.4036,72.4287,72.2031,72.2783,41800.0
2014-10-22 12:30:00,86.51,86.51,86.2,86.39,65100.0,72.2699,72.2699,72.011,72.1697,65100.0
2014-10-22 13:00:00,86.39,86.46,86.16,86.21,70800.0,72.1697,72.2282,71.9775,72.0193,70800.0
2014-10-22 13:30:00,86.21,86.29,86.11,86.12,99600.0,72.0193,72.0862,71.9358,71.9441,99600.0
2014-10-22 14:00:00,86.12,86.27,86.06,86.14,91600.0,71.9441,72.0694,71.894,71.9608,91600.0
2014-10-22 14:30:00,86.14,86.35,86.03,86.35,76400.0,71.9608,72.1363,71.8689,72.1363,76400.0
2014-10-22 15:00:00,86.35,86.35,86.16,86.22,106700.0,72.1363,72.1363,71.9775,72.0277,106700.0
2014-10-22 15:30:00,86.22,86.22,85.88,85.92,157500.0,72.0277,72.0277,71.7436,71.7771,157500.0
2014-10-23 09:30:00,86.78,86.89,86.65,86.69,186700.0,72.4955,72.5874,72.3869,72.4203,186700.0
2014-10-23 10:00:00,86.7,87.04,86.7,86.93,79200.0,72.4287,72.7127,72.4287,72.6208,79200.0
2014-10-23 10:30:00,86.96,87.15,86.91,87.14,48500.0,72.6459,72.8046,72.6041,72.7962,48500.0
2014-10-23 11:00:00,87.15,87.24,87.07,87.07,71400.0,72.8046,72.8798,72.7378,72.7378,71400.0
2014-10-23 11:30:00,87.08,87.14,87.02,87.05,64800.0,72.7461,72.7962,72.696,72.7211,64800.0
2014-10-23 12:00:00,87.05,87.17,87.04,87.17,69300.0,72.7211,72.8213,72.7127,72.8213,69300.0
2014-10-23 12:30:00,87.16,87.16,86.98,87.01,31200.0,72.8129,72.8129,72.6626,72.6876,31200.0
2014-10-23 13:00:00,87.01,87.14,87.01,87.14,38800.0,72.6876,72.7962,72.6876,72.7962,38800.0
2014-10-23 13:30:00,87.13,87.24,87.13,87.18,61600.0,72.7879,72.8798,72.7879,72.8297,61600.0
2014-10-23 14:00:00,87.19,87.42,87.19,87.41,59600.0,72.838,73.0301,72.838,73.0218,59600.0
2014-10-23 14:30:00,87.4,87.4,86.94,87.13,168700.0,73.0134,73.0134,72.6292,72.7879,168700.0
2014-10-23 15:00:00,87.12,87.12,86.85,86.89,239400.0,72.7795,72.7795,72.554,72.5874,239400.0
2014-10-23 15:30:00,86.89,87.13,86.8,86.89,107200.0,72.5874,72.7879,72.5122,72.5874,107200.0
2014-10-24 09:30:00,87.08,87.27,86.92,86.98,102900.0,72.7461,72.9048,72.6124,72.6626,102900.0
2014-10-24 10:00:00,87.0,87.13,86.74,86.95,107300.0,72.6793,72.7879,72.4621,72.6375,107300.0
2014-10-24 10:30:00,86.97,87.2,86.97,87.19,77000.0,72.6542,72.8464,72.6542,72.838,77000.0
2014-10-24 11:00:00,87.2,87.24,87.07,87.18,67900.0,72.8464,72.8798,72.7378,72.8297,67900.0
2014-10-24 11:30:00,87.19,87.42,87.18,87.32,80800.0,72.838,73.0301,72.8297,72.9466,80800.0
2014-10-24 12:00:00,87.32,87.44,87.28,87.3,45600.0,72.9466,73.0469,72.9132,72.9299,45600.0
2014-10-24 12:30:00,87.3,87.35,87.16,87.21,65300.0,72.9299,72.9717,72.8129,72.8547,65300.0
2014-10-24 13:00:00,87.21,87.25,87.07,87.13,34200.0,72.8547,72.8881,72.7378,72.7879,34200.0
2014-10-24 13:30:00,87.15,87.32,87.13,87.28,81100.0,72.8046,72.9466,72.7879,72.9132,81100.0
2014-10-24 14:00:00,87.29,87.4,87.26,87.36,33900.0,72.9215,73.0134,72.8965,72.98,33900.0
2014-10-24 14:30:00,87.36,87.41,87.31,87.37,28300.0,72.98,73.0218,72.9383,72.9884,28300.0
2014-10-24 15:00:00,87.36,87.41,87.3,87.36,59800.0,72.98,73.0218,72.9299,72.98,59800.0
2014-10-24 15:30:00,87.36,87.55,87.35,87.48,127000.0,72.98,73.1387,72.9717,73.0803,127000.0
2014-10-27 09:30:00,87.23,87.27,87.03,87.11,117900.0,72.8714,72.9048,72.7043,72.7712,117900.0
2014-10-27 10:00:00,87.1,87.27,86.98,87.22,43500.0,72.7628,72.9048,72.6626,72.8631,43500.0
2014-10-27 10:30:00,87.22,87.44,87.13,87.33,56400.0,72.8631,73.0469,72.7879,72.955,56400.0
2014-10-27 11:00:00,87.37,87.53,87.31,87.4,25100.0,72.9884,73.122,72.9383,73.0134,25100.0
2014-10-27 11:30:00,87.41,87.43,87.16,87.19,50200.0,73.0218,73.0385,72.8129,72.838,50200.0
2014-10-27 12:00:00,87.19,87.32,87.18,87.18,23100.0,72.838,72.9466,72.8297,72.8297,23100.0
2014-10-27 12:30:00,87.19,87.3,87.14,87.28,30000.0,72.838,72.9299,72.7962,72.9132,30000.0
2014-10-27 13:00:00,87.28,87.48,87.28,87.38,35500.0,72.9132,73.0803,72.9132,72.9967,35500.0
2014-10-27 13:30:00,87.4,87.42,87.28,87.31,130800.0,73.0134,73.0301,72.9132,72.9383,130800.0
2014-10-27 14:00:00,87.31,87.41,87.26,87.31,36700.0,72.9383,73.0218,72.8965,72.9383,36700.0
2014-10-27 14:30:00,87.31,87.36,87.24,87.27,33900.0,72.9383,72.98,72.8798,72.9048,33900.0
2014-10-27 15:00:00,87.3,87.39,87.29,87.31,54400.0,72.9299,73.0051,72.9215,72.9383,54400.0
2014-10-27 15:30:00,87.31,87.47,87.28,87.38,149800.0,72.9383,73.0719,72.9132,72.9967,149800.0
2014-10-28 09:30:00,87.79,87.91,87.7,87.84,86900.0,73.3392,73.4395,73.2641,73.381,86900.0
2014-10-28 10:00:00,87.86,87.93,87.72,87.78,56300.0,73.3977,73.4562,73.2808,73.3309,56300.0
2014-10-28 10:30:00,87.77,87.85,87.75,87.81,99900.0,73.3225,73.3894,73.3058,73.3559,99900.0
2014-10-28 11:00:00,87.82,87.95,87.82,87.92,29100.0,73.3643,73.4729,73.3643,73.4478,29100.0
2014-10-28 11:30:00,87.93,87.95,87.77,87.77,67100.0,73.4562,73.4729,73.3225,73.3225,67100.0
2014-10-28 12:00:00,87.77,87.89,87.77,87.86,48600.0,73.3225,73.4228,73.3225,73.3977,48600.0
2014-10-28 12:30:00,87.87,87.89,87.76,87.84,41300.0,73.4061,73.4228,73.3142,73.381,41300.0
2014-10-28 13:00:00,87.84,87.9,87.84,87.89,19400.0,73.381,73.4311,73.381,73.4228,19400.0
2014-10-28 13:30:00,87.9,87.97,87.86,87.96,36800.0,73.4311,73.4896,73.3977,73.4813,36800.0
2014-10-28 14:00:00,87.95,88.02,87.92,88.02,23200.0,73.4729,73.5314,73.4478,73.5314,23200.0
2014-10-28 14:30:00,88.02,88.06,87.99,88.03,34100.0,73.5314,73.5648,73.5063,73.5397,34100.0
2014-10-28 15:00:00,88.02,88.27,88.02,88.24,154800.0,73.5314,73.7402,73.5314,73.7152,154800.0
2014-10-28 15:30:00,88.25,88.36,88.17,88.35,204300.0,73.7235,73.8154,73.6567,73.8071,204300.0
2014-10-29 09:30:00,88.46,88.66,88.34,88.66,63100.0,73.899,74.066,73.7987,74.066,63100.0
2014-10-29 10:00:00,88.65,88.65,88.45,88.5,39400.0,74.0577,74.0577,73.8906,73.9324,39400.0
2014-10-29 10:30:00,88.49,88.58,88.35,88.39,73300.0,73.924,73.9992,73.8071,73.8405,73300.0
2014-10-29 11:00:00,88.4,88.49,88.35,88.45,33800.0,73.8488,73.924,73.8071,73.8906,33800.0
2014-10-29 11:30:00,88.45,88.46,88.38,88.41,43200.0,73.8906,73.899,73.8321,73.8572,43200.0
2014-10-29 12:00:00,88.38,88.38,88.21,88.21,38300.0,73.8321,73.8321,73.6901,73.6901,38300.0
2014-10-29 12:30:00,88.21,88.27,88.19,88.23,56400.0,73.6901,73.7402,73.6734,73.7068,56400.0
2014-10-29 13:00:00,88.23,88.26,88.2,88.25,33100.0,73.7068,73.7319,73.6818,73.7235,33100.0
2014-10-29 13:30:00,88.24,88.25,88.08,88.23,52700.0,73.7152,73.7235,73.5815,73.7068,52700.0
2014-10-29 14:00:00,88.23,88.23,87.71,88.14,216600.0,73.7068,73.7068,73.2724,73.6316,216600.0
2014-10-29 14:30:00,88.17,88.22,87.86,88.09,134500.0,73.6567,73.6985,73.3977,73.5899,134500.0
2014-10-29 15:00:00,88.06,88.1,87.78,88.06,142600.0,73.5648,73.5982,73.3309,73.5648,142600.0
2014-10-29 15:30:00,88.08,88.39,88.07,88.27,210000.0,73.5815,73.8405,73.5732,73.7402,210000.0
2014-10-30 09:30:00,88.05,88.33,88.03,88.05,74600.0,73.5564,73.7904,73.5397,73.5564,74600.0
2014-10-30 10:00:00,88.03,88.22,87.93,88.18,33600.0,73.5397,73.6985,73.4562,73.665,33600.0
2014-10-30 10:30:00,88.21,88.29,88.08,88.29,40600.0,73.6901,73.7569,73.5815,73.7569,40600.0
2014-10-30 11:00:00,88.28,88.42,88.28,88.34,31600.0,73.7486,73.8655,73.7486,73.7987,31600.0
2014-10-30 11:30:00,88.34,88.51,88.3,88.48,40900.0,73.7987,73.9407,73.7653,73.9157,40900.0
2014-10-30 12:00:00,88.5,88.52,88.38,88.5,29100.0,73.9324,73.9491,73.8321,73.9324,29100.0
2014-10-30 12:30:00,88.5,88.58,88.5,88.55,24400.0,73.9324,73.9992,73.9324,73.9741,24400.0
2014-10-30 13:00:00,88.56,88.87,88.54,88.81,132700.0,73.9825,74.2415,73.9658,74.1913,132700.0
2014-10-30 13:30:00,88.81,88.98,88.77,88.93,65600.0,74.1913,74.3334,74.1579,74.2916,65600.0
2014-10-30 14:00:00,88.94,89.0,88.75,88.76,64900.0,74.2999,74.3501,74.1412,74.1496,64900.0
2014-10-30 14:30:00,88.76,88.85,88.46,88.52,81300.0,74.1496,74.2248,73.899,73.9491,81300.0
2014-10-30 15:00:00,88.53,88.63,88.47,88.53,105400.0,73.9574,74.041,73.9073,73.9574,105400.0
2014-10-30 15:30:00,88.57,88.8,88.53,88.79,131200.0,73.9908,74.183,73.9574,74.1746,131200.0
2014-10-31 09:30:00,90.11,90.11,89.41,89.48,154500.0,75.2774,75.2774,74.6926,74.7511,154500.0
2014-10-31 10:00:00,89.46,89.63,89.34,89.63,98100.0,74.7343,74.8764,74.6341,74.8764,98100.0
2014-10-31 10:30:00,89.63,89.65,89.51,89.59,45100.0,74.8764,74.8931,74.7761,74.843,45100.0
2014-10-31 11:00:00,89.6,89.73,89.54,89.72,47300.0,74.8513,74.9599,74.8012,74.9516,47300.0
2014-10-31 11:30:00,89.74,89.74,89.55,89.59,32600.0,74.9683,74.9683,74.8095,74.843,32600.0
2014-10-31 12:00:00,89.57,89.57,89.47,89.5,18000.0,74.8262,74.8262,74.7427,74.7678,18000.0
2014-10-31 12:30:00,89.55,89.62,89.49,89.62,32900.0,74.8095,74.868,74.7594,74.868,32900.0
2014-10-31 13:00:00,89.62,89.63,89.57,89.57,21300.0,74.868,74.8764,74.8262,74.8262,21300.0
2014-10-31 13:30:00,89.6,89.6,89.47,89.48,30400.0,74.8513,74.8513,74.7427,74.7511,30400.0
2014-10-31 14:00:00,89.5,89.58,89.49,89.53,22000.0,74.7678,74.8346,74.7594,74.7928,22000.0
2014-10-31 14:30:00,89.54,89.55,89.43,89.49,29600.0,74.8012,74.8095,74.7093,74.7594,29600.0
2014-10-31 15:00:00,89.49,89.54,89.43,89.51,56200.0,74.7594,74.8012,74.7093,74.7761,56200.0
2014-10-31 15:30:00,89.52,89.76,89.51,89.7,390000.0,74.7845,74.985,74.7761,74.9348,390000.0
2014-11-03 09:30:00,89.77,89.82,89.68,89.75,94800.0,74.9933,75.0351,74.9181,74.9766,94800.0
2014-11-03 10:00:00,89.74,89.86,89.54,89.57,80200.0,74.9683,75.0685,74.8012,74.8262,80200.0
2014-11-03 10:30:00,89.54,89.74,89.54,89.73,44000.0,74.8012,74.9683,74.8012,74.9599,44000.0
2014-11-03 11:00:00,89.74,89.78,89.67,89.68,506000.0,74.9683,75.0017,74.9098,74.9181,506000.0
2014-11-03 11:30:00,89.7,89.79,89.64,89.76,29500.0,74.9348,75.01,74.8847,74.985,29500.0
2014-11-03 12:00:00,89.77,89.82,89.74,89.78,35800.0,74.9933,75.0351,74.9683,75.0017,35800.0
2014-11-03 12:30:00,89.8,89.94,89.78,89.91,12400.0,75.0184,75.1353,75.0017,75.1103,12400.0
2014-11-03 13:00:00,89.87,89.93,89.85,89.93,24700.0,75.0769,75.127,75.0602,75.127,24700.0
2014-11-03 13:30:00,89.91,89.95,89.86,89.87,18900.0,75.1103,75.1437,75.0685,75.0769,18900.0
2014-11-03 14:00:00,89.85,89.87,89.75,89.75,26200.0,75.0602,75.0769,74.9766,74.9766,26200.0
2014-11-03 14:30:00,89.76,89.76,89.59,89.63,20000.0,74.985,74.985,74.843,74.8764,20000.0
2014-11-03 15:00:00,89.63,89.72,89.51,89.53,49000.0,74.8764,74.9516,74.7761,74.7928,49000.0
2014-11-03 15:30:00,89.53,89.69,89.53,89.68,132900.0,74.7928,74.9265,74.7928,74.9181,132900.0
2014-11-04 09:30:00,89.48,89.63,89.45,89.56,92900.0,74.7511,74.8764,74.726,74.8179,92900.0
2014-11-04 10:00:00,89.57,89.68,89.41,89.41,64700.0,74.8262,74.9181,74.6926,74.6926,64700.0
2014-11-04 10:30:00,89.39,89.43,89.13,89.14,91900.0,74.6759,74.7093,74.4587,74.467,91900.0
2014-11-04 11:00:00,89.12,89.25,89.03,89.23,59000.0,74.4503,74.5589,74.3751,74.5422,59000.0
2014-11-04 11:30:00,89.22,89.22,89.13,89.17,26300.0,74.5339,74.5339,74.4587,74.4921,26300.0
2014-11-04 12:00:00,89.18,89.42,89.18,89.4,16600.0,74.5004,74.7009,74.5004,74.6842,16600.0
2014-11-04 12:30:00,89.4,89.55,89.38,89.48,35200.0,74.6842,74.8095,74.6675,74.7511,35200.0
2014-11-04 13:00:00,89.49,89.49,89.33,89.4,28700.0,74.7594,74.7594,74.6257,74.6842,28700.0
2014-11-04 13:30:00,89.38,89.63,89.36,89.6,29700.0,74.6675,74.8764,74.6508,74.8513,29700.0
2014-11-04 14:00:00,89.6,89.64,89.48,89.48,29100.0,74.8513,74.8847,74.7511,74.7511,29100.0
2014-11-04 14:30:00,89.48,89.56,89.42,89.56,52000.0,74.7511,74.8179,74.7009,74.8179,52000.0
2014-11-04 15:00:00,89.59,89.62,89.45,89.51,101200.0,74.843,74.868,74.726,74.7761,101200.0
2014-11-04 15:30:00,89.51,89.56,89.44,89.52,209400.0,74.7761,74.8179,74.7176,74.7845,209400.0
2014-11-05 09:30:00,90.19,90.2,89.79,89.85,29500.0,75.3442,75.3525,75.01,75.0602,29500.0
2014-11-05 10:00:00,89.83,89.91,89.68,89.75,40600.0,75.0434,75.1103,74.9181,74.9766,40600.0
2014-11-05 10:30:00,89.7,89.85,89.6,89.85,120400.0,74.9348,75.0602,74.8513,75.0602,120400.0
2014-11-05 11:00:00,89.85,89.96,89.85,89.89,48800.0,75.0602,75.152,75.0602,75.0936,48800.0
2014-11-05 11:30:00,89.9,89.97,89.82,89.97,35400.0,75.1019,75.1604,75.0351,75.1604,35400.0
2014-11-05 12:00:00,89.95,90.0,89.91,89.92,53400.0,75.1437,75.1855,75.1103,75.1186,53400.0
2014-11-05 12:30:00,89.92,90.01,89.92,89.99,24600.0,75.1186,75.1938,75.1186,75.1771,24600.0
2014-11-05 13:00:00,89.97,90.02,89.9,89.92,18800.0,75.1604,75.2022,75.1019,75.1186,18800.0
2014-11-05 13:30:00,89.92,89.96,89.72,89.78,49100.0,75.1186,75.152,74.9516,75.0017,49100.0
2014-11-05 14:00:00,89.78,89.94,89.75,89.93,22000.0,75.0017,75.1353,74.9766,75.127,22000.0
2014-11-05 14:30:00,89.93,89.97,89.88,89.97,66000.0,75.127,75.1604,75.0852,75.1604,66000.0
2014-11-05 15:00:00,89.98,90.01,89.86,89.91,76200.0,75.1688,75.1938,75.0685,75.1103,76200.0
2014-11-05 15:30:00,89.9,90.03,89.88,90.0,117400.0,75.1019,75.2105,75.0852,75.1855,117400.0
2014-11-06 09:30:00,89.99,90.1,89.93,89.97,47700.0,75.1771,75.269,75.127,75.1604,47700.0
2014-11-06 10:00:00,90.0,90.02,89.66,89.82,92800.0,75.1855,75.2022,74.9014,75.0351,92800.0
2014-11-06 10:30:00,89.79,90.03,89.72,90.01,57200.0,75.01,75.2105,74.9516,75.1938,57200.0
2014-11-06 11:00:00,89.99,90.17,89.99,90.11,296400.0,75.1771,75.3275,75.1771,75.2774,296400.0
2014-11-06 11:30:00,90.13,90.15,90.01,90.06,48900.0,75.2941,75.3108,75.1938,75.2356,48900.0
2014-11-06 12:00:00,90.06,90.12,89.99,90.1,46300.0,75.2356,75.2857,75.1771,75.269,46300.0
2014-11-06 12:30:00,90.09,90.13,90.04,90.13,35600.0,75.2606,75.2941,75.2189,75.2941,35600.0
2014-11-06 13:00:00,90.12,90.18,90.09,90.18,27100.0,75.2857,75.3358,75.2606,75.3358,27100.0
2014-11-06 13:30:00,90.18,90.22,90.15,90.21,423100.0,75.3358,75.3692,75.3108,75.3609,423100.0
2014-11-06 14:00:00,90.2,90.22,90.15,90.2,45300.0,75.3525,75.3692,75.3108,75.3525,45300.0
2014-11-06 14:30:00,90.21,90.27,90.13,90.26,33700.0,75.3609,75.411,75.2941,75.4027,33700.0
2014-11-06 15:00:00,90.26,90.26,90.16,90.24,43400.0,75.4027,75.4027,75.3191,75.386,43400.0
2014-11-06 15:30:00,90.26,90.36,90.23,90.32,118100.0,75.4027,75.4862,75.3776,75.4528,118100.0
2014-11-07 09:30:00,90.4,90.4,90.17,90.26,45900.0,75.5196,75.5196,75.3275,75.4027,45900.0
2014-11-07 10:00:00,90.25,90.37,90.21,90.23,76600.0,75.3943,75.4946,75.3609,75.3776,76600.0
2014-11-07 10:30:00,90.21,90.44,90.13,90.42,73600.0,75.3609,75.553,75.2941,75.5363,73600.0
2014-11-07 11:00:00,90.42,90.5,90.39,90.5,99600.0,75.5363,75.6032,75.5113,75.6032,99600.0
2014-11-07 11:30:00,90.51,90.53,90.4,90.41,26700.0,75.6115,75.6282,75.5196,75.528,26700.0
2014-11-07 12:00:00,90.4,90.49,90.36,90.46,25600.0,75.5196,75.5948,75.4862,75.5697,25600.0
2014-11-07 12:30:00,90.46,90.46,90.39,90.41,58500.0,75.5697,75.5697,75.5113,75.528,58500.0
2014-11-07 13:00:00,90.39,90.45,90.39,90.43,21000.0,75.5113,75.5614,75.5113,75.5447,21000.0
2014-11-07 13:30:00,90.46,90.49,90.43,90.44,44200.0,75.5697,75.5948,75.5447,75.553,44200.0
2014-11-07 14:00:00,90.44,90.46,90.35,90.35,25200.0,75.553,75.5697,75.4779,75.4779,25200.0
2014-11-07 14:30:00,90.36,90.39,90.26,90.26,43600.0,75.4862,75.5113,75.4027,75.4027,43600.0
2014-11-07 15:00:00,90.32,90.37,90.2,90.2,47400.0,75.4528,75.4946,75.3525,75.3525,47400.0
2014-11-07 15:30:00,90.21,90.43,90.19,90.42,71000.0,75.3609,75.5447,75.3442,75.5363,71000.0
2014-11-10 09:30:00,90.47,90.48,90.3,90.37,40200.0,75.5781,75.5865,75.4361,75.4946,40200.0
2014-11-10 10:00:00,90.35,90.43,90.34,90.36,81800.0,75.4779,75.5447,75.4695,75.4862,81800.0
2014-11-10 10:30:00,90.38,90.65,90.38,90.62,41700.0,75.5029,75.7285,75.5029,75.7034,41700.0
2014-11-10 11:00:00,90.64,90.68,90.58,90.67,52700.0,75.7201,75.7535,75.67,75.7452,52700.0
2014-11-10 11:30:00,90.68,90.73,90.63,90.65,33600.0,75.7535,75.7953,75.7118,75.7285,33600.0
2014-11-10 12:00:00,90.65,90.67,90.61,90.65,27400.0,75.7285,75.7452,75.6951,75.7285,27400.0
2014-11-10 12:30:00,90.65,90.68,90.61,90.68,21000.0,75.7285,75.7535,75.6951,75.7535,21000.0
2014-11-10 13:00:00,90.65,90.7,90.64,90.69,32400.0,75.7285,75.7702,75.7201,75.7619,32400.0
2014-11-10 13:30:00,90.72,90.72,90.58,90.6,17600.0,75.7869,75.7869,75.67,75.6867,17600.0
2014-11-10 14:00:00,90.6,90.69,90.6,90.68,20000.0,75.6867,75.7619,75.6867,75.7535,20000.0
2014-11-10 14:30:00,90.68,90.7,90.63,90.69,27300.0,75.7535,75.7702,75.7118,75.7619,27300.0
2014-11-10 15:00:00,90.7,90.74,90.69,90.69,45600.0,75.7702,75.8037,75.7619,75.7619,45600.0
2014-11-10 15:30:00,90.67,90.72,90.63,90.72,93300.0,75.7452,75.7869,75.7118,75.7869,93300.0
2014-11-11 09:30:00,90.79,90.79,90.57,90.64,22800.0,75.8454,75.8454,75.6616,75.7201,22800.0
2014-11-11 10:00:00,90.7,90.78,90.67,90.77,32600.0,75.7702,75.8371,75.7452,75.8287,32600.0
2014-11-11 10:30:00,90.8,90.83,90.75,90.81,26800.0,75.8538,75.8788,75.812,75.8621,26800.0
2014-11-11 11:00:00,90.81,90.86,90.74,90.78,48300.0,75.8621,75.9039,75.8037,75.8371,48300.0
2014-11-11 11:30:00,90.79,90.8,90.72,90.73,15700.0,75.8454,75.8538,75.7869,75.7953,15700.0
2014-11-11 12:00:00,90.74,90.74,90.67,90.68,56000.0,75.8037,75.8037,75.7452,75.7535,56000.0
2014-11-11 12:30:00,90.7,90.73,90.67,90.69,13500.0,75.7702,75.7953,75.7452,75.7619,13500.0
2014-11-11 13:00:00,90.67,90.68,90.63,90.68,9400.0,75.7452,75.7535,75.7118,75.7535,9400.0
2014-11-11 13:30:00,90.67,90.71,90.65,90.69,17200.0,75.7452,75.7786,75.7285,75.7619,17200.0
2014-11-11 14:00:00,90.69,90.75,90.68,90.72,14400.0,75.7619,75.812,75.7535,75.7869,14400.0
2014-11-11 14:30:00,90.73,90.73,90.67,90.71,22500.0,75.7953,75.7953,75.7452,75.7786,22500.0
2014-11-11 15:00:00,90.71,90.73,90.68,90.7,160000.0,75.7786,75.7953,75.7535,75.7702,160000.0
2014-11-11 15:30:00,90.7,90.81,90.68,90.8,42100.0,75.7702,75.8621,75.7535,75.8538,42100.0
2014-11-12 09:30:00,90.51,90.66,90.45,90.66,30600.0,75.6115,75.7368,75.5614,75.7368,30600.0
2014-11-12 10:00:00,90.65,90.77,90.65,90.73,87600.0,75.7285,75.8287,75.7285,75.7953,87600.0
2014-11-12 10:30:00,90.73,90.73,90.56,90.57,38000.0,75.7953,75.7953,75.6533,75.6616,38000.0
2014-11-12 11:00:00,90.56,90.68,90.52,90.64,25500.0,75.6533,75.7535,75.6199,75.7201,25500.0
2014-11-12 11:30:00,90.64,90.82,90.64,90.81,59300.0,75.7201,75.8705,75.7201,75.8621,59300.0
2014-11-12 12:00:00,90.81,90.87,90.79,90.82,54600.0,75.8621,75.9123,75.8454,75.8705,54600.0
2014-11-12 12:30:00,90.83,90.83,90.75,90.8,91400.0,75.8788,75.8788,75.812,75.8538,91400.0
2014-11-12 13:00:00,90.8,90.84,90.76,90.84,32400.0,75.8538,75.8872,75.8204,75.8872,32400.0
2014-11-12 13:30:00,90.84,90.86,90.75,90.75,46900.0,75.8872,75.9039,75.812,75.812,46900.0
2014-11-12 14:00:00,90.75,90.83,90.75,90.82,32700.0,75.812,75.8788,75.812,75.8705,32700.0
2014-11-12 14:30:00,90.82,90.82,90.65,90.67,92000.0,75.8705,75.8705,75.7285,75.7452,92000.0
2014-11-12 15:00:00,90.67,90.79,90.64,90.79,35600.0,75.7452,75.8454,75.7201,75.8454,35600.0
2014-11-12 15:30:00,90.79,90.86,90.75,90.76,64300.0,75.8454,75.9039,75.812,75.8204,64300.0
2014-11-13 09:30:00,90.84,91.12,90.84,91.07,20600.0,75.8872,76.1211,75.8872,76.0793,20600.0
2014-11-13 10:00:00,91.06,91.21,91.02,91.21,38600.0,76.071,76.1963,76.0376,76.1963,38600.0
2014-11-13 10:30:00,91.21,91.26,91.18,91.19,55600.0,76.1963,76.2381,76.1712,76.1796,55600.0
2014-11-13 11:00:00,91.2,91.2,90.9,91.0,43800.0,76.1879,76.1879,75.9373,76.0209,43800.0
2014-11-13 11:30:00,90.98,90.98,90.79,90.91,26200.0,76.0041,76.0041,75.8454,75.9457,26200.0
2014-11-13 12:00:00,90.91,90.99,90.83,90.96,20300.0,75.9457,76.0125,75.8788,75.9874,20300.0
2014-11-13 12:30:00,90.96,90.99,90.86,90.86,28700.0,75.9874,76.0125,75.9039,75.9039,28700.0
2014-11-13 13:00:00,90.86,90.88,90.62,90.69,43600.0,75.9039,75.9206,75.7034,75.7619,43600.0
2014-11-13 13:30:00,90.69,90.74,90.54,90.69,21800.0,75.7619,75.8037,75.6366,75.7619,21800.0
2014-11-13 14:00:00,90.69,90.73,90.55,90.66,44600.0,75.7619,75.7953,75.6449,75.7368,44600.0
2014-11-13 14:30:00,90.65,90.83,90.65,90.76,41400.0,75.7285,75.8788,75.7285,75.8204,41400.0
2014-11-13 15:00:00,90.74,90.88,90.73,90.76,51400.0,75.8037,75.9206,75.7953,75.8204,51400.0
2014-11-13 15:30:00,90.77,91.04,90.74,90.95,216900.0,75.8287,76.0543,75.8037,75.9791,216900.0
2014-11-14 09:30:00,91.01,91.03,90.91,90.97,69400.0,76.0292,76.0459,75.9457,75.9958,69400.0
2014-11-14 10:00:00,90.98,91.12,90.9,90.93,190800.0,76.0041,76.1211,75.9373,75.9624,190800.0
2014-11-14 10:30:00,90.95,91.08,90.8,91.04,123100.0,75.9791,76.0877,75.8538,76.0543,123100.0
2014-11-14 11:00:00,91.06,91.08,90.98,90.98,94400.0,76.071,76.0877,76.0041,76.0041,94400.0
2014-11-14 11:30:00,90.98,91.05,90.94,90.96,92800.0,76.0041,76.0626,75.9707,75.9874,92800.0
2014-11-14 12:00:00,90.98,91.03,90.92,90.99,78700.0,76.0041,76.0459,75.954,76.0125,78700.0
2014-11-14 12:30:00,91.0,91.03,90.97,90.97,59100.0,76.0209,76.0459,75.9958,75.9958,59100.0
2014-11-14 13:00:00,90.96,90.98,90.92,90.93,73000.0,75.9874,76.0041,75.954,75.9624,73000.0
2014-11-14 13:30:00,90.93,90.96,90.84,90.85,64800.0,75.9624,75.9874,75.8872,75.8955,64800.0
2014-11-14 14:00:00,90.84,90.9,90.78,90.89,75100.0,75.8872,75.9373,75.8371,75.929,75100.0
2014-11-14 14:30:00,90.91,90.93,90.85,90.88,73200.0,75.9457,75.9624,75.8955,75.9206,73200.0
2014-11-14 15:00:00,90.87,90.95,90.87,90.94,89600.0,75.9123,75.9791,75.9123,75.9707,89600.0
2014-11-14 15:30:00,90.95,91.03,90.93,91.03,193700.0,75.9791,76.0459,75.9624,76.0459,193700.0
2014-11-17 09:30:00,90.77,90.88,90.77,90.83,37500.0,75.8287,75.9206,75.8287,75.8788,37500.0
2014-11-17 10:00:00,90.84,91.02,90.79,91.0,25400.0,75.8872,76.0376,75.8454,76.0209,25400.0
2014-11-17 10:30:00,91.0,91.0,90.82,90.94,65500.0,76.0209,76.0209,75.8705,75.9707,65500.0
2014-11-17 11:00:00,90.95,90.95,90.73,90.73,57500.0,75.9791,75.9791,75.7953,75.7953,57500.0
2014-11-17 11:30:00,90.69,90.79,90.67,90.78,32200.0,75.7619,75.8454,75.7452,75.8371,32200.0
2014-11-17 12:00:00,90.77,90.9,90.73,90.89,25700.0,75.8287,75.9373,75.7953,75.929,25700.0
2014-11-17 12:30:00,90.88,91.0,90.87,90.92,16000.0,75.9206,76.0209,75.9123,75.954,16000.0
2014-11-17 13:00:00,90.92,91.06,90.92,91.05,9500.0,75.954,76.071,75.954,76.0626,9500.0
2014-11-17 13:30:00,91.04,91.04,90.93,91.01,20400.0,76.0543,76.0543,75.9624,76.0292,20400.0
2014-11-17 14:00:00,91.0,91.02,90.94,90.98,608800.0,76.0209,76.0376,75.9707,76.0041,608800.0
2014-11-17 14:30:00,90.98,91.04,90.97,91.01,50600.0,76.0041,76.0543,75.9958,76.0292,50600.0
2014-11-17 15:00:00,91.01,91.03,90.95,90.98,47800.0,76.0292,76.0459,75.9791,76.0041,47800.0
2014-11-17 15:30:00,90.97,91.01,90.93,90.96,64800.0,75.9958,76.0292,75.9624,75.9874,64800.0
2014-11-18 09:30:00,91.03,91.28,90.97,91.28,26100.0,76.0459,76.2548,75.9958,76.2548,26100.0
2014-11-18 10:00:00,91.28,91.33,91.21,91.22,22300.0,76.2548,76.2965,76.1963,76.2046,22300.0
2014-11-18 10:30:00,91.21,91.3,91.17,91.28,32800.0,76.1963,76.2715,76.1629,76.2548,32800.0
2014-11-18 11:00:00,91.29,91.32,91.25,91.26,11800.0,76.2631,76.2882,76.2297,76.2381,11800.0
2014-11-18 11:30:00,91.27,91.33,91.26,91.33,18700.0,76.2464,76.2965,76.2381,76.2965,18700.0
2014-11-18 12:00:00,91.33,91.34,91.28,91.31,50800.0,76.2965,76.3049,76.2548,76.2798,50800.0
2014-11-18 12:30:00,91.32,91.37,91.29,91.36,75700.0,76.2882,76.33,76.2631,76.3216,75700.0
2014-11-18 13:00:00,91.36,91.41,91.34,91.41,74500.0,76.3216,76.3634,76.3049,76.3634,74500.0
2014-11-18 13:30:00,91.41,91.41,91.33,91.39,123400.0,76.3634,76.3634,76.2965,76.3467,123400.0
2014-11-18 14:00:00,91.37,91.51,91.37,91.48,69500.0,76.33,76.4469,76.33,76.4218,69500.0
2014-11-18 14:30:00,91.48,91.53,91.46,91.47,26400.0,76.4218,76.4636,76.4051,76.4135,26400.0
2014-11-18 15:00:00,91.47,91.56,91.46,91.52,26900.0,76.4135,76.4887,76.4051,76.4553,26900.0
2014-11-18 15:30:00,91.51,91.51,91.36,91.38,69000.0,76.4469,76.4469,76.3216,76.3383,69000.0
2014-11-19 09:30:00,91.32,91.32,91.02,91.07,69000.0,76.2882,76.2882,76.0376,76.0793,69000.0
2014-11-19 10:00:00,91.06,91.06,90.92,90.94,45800.0,76.071,76.071,75.954,75.9707,45800.0
2014-11-19 10:30:00,90.95,91.0,90.87,90.9,256100.0,75.9791,76.0209,75.9123,75.9373,256100.0
2014-11-19 11:00:00,90.89,91.03,90.83,91.0,38400.0,75.929,76.0459,75.8788,76.0209,38400.0
2014-11-19 11:30:00,91.02,91.13,91.01,91.1,18100.0,76.0376,76.1295,76.0292,76.1044,18100.0
2014-11-19 12:00:00,91.12,91.16,91.11,91.13,17700.0,76.1211,76.1545,76.1127,76.1295,17700.0
2014-11-19 12:30:00,91.13,91.17,91.08,91.17,18000.0,76.1295,76.1629,76.0877,76.1629,18000.0
2014-11-19 13:00:00,91.18,91.21,91.13,91.16,12900.0,76.1712,76.1963,76.1295,76.1545,12900.0
2014-11-19 13:30:00,91.17,91.21,91.14,91.16,11700.0,76.1629,76.1963,76.1378,76.1545,11700.0
2014-11-19 14:00:00,91.16,91.37,91.04,91.09,102000.0,76.1545,76.33,76.0543,76.096,102000.0
2014-11-19 14:30:00,91.1,91.14,91.0,91.11,43600.0,76.1044,76.1378,76.0209,76.1127,43600.0
2014-11-19 15:00:00,91.11,91.27,91.07,91.19,97300.0,76.1127,76.2464,76.0793,76.1796,97300.0
2014-11-19 15:30:00,91.19,91.28,91.13,91.25,558700.0,76.1796,76.2548,76.1295,76.2297,558700.0
2014-11-20 09:30:00,90.87,91.07,90.8,91.0,47600.0,75.9123,76.0793,75.8538,76.0209,47600.0
2014-11-20 10:00:00,91.07,91.2,91.04,91.14,45300.0,76.0793,76.1879,76.0543,76.1378,45300.0
2014-11-20 10:30:00,91.15,91.31,91.13,91.3,30900.0,76.1462,76.2798,76.1295,76.2715,30900.0
2014-11-20 11:00:00,91.31,91.4,91.3,91.38,16100.0,76.2798,76.355,76.2715,76.3383,16100.0
2014-11-20 11:30:00,91.4,91.4,91.29,91.29,12400.0,76.355,76.355,76.2631,76.2631,12400.0
2014-11-20 12:00:00,91.3,91.35,91.26,91.3,10200.0,76.2715,76.3132,76.2381,76.2715,10200.0
2014-11-20 12:30:00,91.33,91.35,91.27,91.3,40100.0,76.2965,76.3132,76.2464,76.2715,40100.0
2014-11-20 13:00:00,91.28,91.34,91.26,91.32,20300.0,76.2548,76.3049,76.2381,76.2882,20300.0
2014-11-20 13:30:00,91.34,91.37,91.32,91.34,79300.0,76.3049,76.33,76.2882,76.3049,79300.0
2014-11-20 14:00:00,91.37,91.41,91.33,91.4,15900.0,76.33,76.3634,76.2965,76.355,15900.0
2014-11-20 14:30:00,91.37,91.38,91.3,91.3,26600.0,76.33,76.3383,76.2715,76.2715,26600.0
2014-11-20 15:00:00,91.28,91.33,91.25,91.32,56700.0,76.2548,76.2965,76.2297,76.2882,56700.0
2014-11-20 15:30:00,91.33,91.41,91.31,91.4,212600.0,76.2965,76.3634,76.2798,76.355,212600.0
2014-11-21 09:30:00,92.3,92.32,92.11,92.17,86900.0,77.1069,77.1236,76.9481,76.9983,86900.0
2014-11-21 10:00:00,92.16,92.16,92.03,92.07,56500.0,76.9899,76.9899,76.8813,76.9147,56500.0
2014-11-21 10:30:00,92.07,92.07,91.95,91.96,45100.0,76.9147,76.9147,76.8145,76.8228,45100.0
2014-11-21 11:00:00,91.97,92.01,91.89,91.96,29500.0,76.8312,76.8646,76.7644,76.8228,29500.0
2014-11-21 11:30:00,91.95,91.97,91.86,91.89,19600.0,76.8145,76.8312,76.7393,76.7644,19600.0
2014-11-21 12:00:00,91.9,91.94,91.76,91.76,38300.0,76.7727,76.8061,76.6558,76.6558,38300.0
2014-11-21 12:30:00,91.79,91.82,91.72,91.75,38600.0,76.6808,76.7059,76.6223,76.6474,38600.0
2014-11-21 13:00:00,91.75,91.75,91.57,91.59,43800.0,76.6474,76.6474,76.497,76.5137,43800.0
2014-11-21 13:30:00,91.57,91.79,91.53,91.74,22400.0,76.497,76.6808,76.4636,76.639,22400.0
2014-11-21 14:00:00,91.77,91.79,91.64,91.65,33800.0,76.6641,76.6808,76.5555,76.5639,33800.0
2014-11-21 14:30:00,91.64,91.75,91.59,91.73,169100.0,76.5555,76.6474,76.5137,76.6307,169100.0
2014-11-21 15:00:00,91.72,91.82,91.72,91.82,140300.0,76.6223,76.7059,76.6223,76.7059,140300.0
2014-11-21 15:30:00,91.82,91.88,91.75,91.84,190000.0,76.7059,76.756,76.6474,76.7226,190000.0
2014-11-24 09:30:00,92.03,92.16,91.94,92.01,74600.0,76.8813,76.9899,76.8061,76.8646,74600.0
2014-11-24 10:00:00,91.98,92.08,91.97,92.06,26600.0,76.8395,76.9231,76.8312,76.9064,26600.0
2014-11-24 10:30:00,92.09,92.14,92.05,92.05,17700.0,76.9314,76.9732,76.898,76.898,17700.0
2014-11-24 11:00:00,92.07,92.07,91.96,91.96,18200.0,76.9147,76.9147,76.8228,76.8228,18200.0
2014-11-24 11:30:00,91.99,92.0,91.95,91.97,5100.0,76.8479,76.8563,76.8145,76.8312,5100.0
2014-11-24 12:00:00,91.97,92.03,91.97,92.0,8200.0,76.8312,76.8813,76.8312,76.8563,8200.0
2014-11-24 12:30:00,92.0,92.0,91.9,91.9,9200.0,76.8563,76.8563,76.7727,76.7727,9200.0
2014-11-24 13:00:00,91.93,91.97,91.92,91.95,8500.0,76.7978,76.8312,76.7894,76.8145,8500.0
2014-11-24 13:30:00,91.95,91.96,91.92,91.95,5300.0,76.8145,76.8228,76.7894,76.8145,5300.0
2014-11-24 14:00:00,91.96,92.04,91.96,92.03,15900.0,76.8228,76.8897,76.8228,76.8813,15900.0
2014-11-24 14:30:00,92.02,92.04,91.94,91.94,46500.0,76.873,76.8897,76.8061,76.8061,46500.0
2014-11-24 15:00:00,91.95,91.98,91.92,91.97,20900.0,76.8145,76.8395,76.7894,76.8312,20900.0
2014-11-24 15:30:00,91.98,92.06,91.97,92.04,78400.0,76.8395,76.9064,76.8312,76.8897,78400.0
2014-11-25 09:30:00,92.26,92.26,92.05,92.1,57900.0,77.0735,77.0735,76.898,76.9398,57900.0
2014-11-25 10:00:00,92.09,92.09,91.93,92.04,48100.0,76.9314,76.9314,76.7978,76.8897,48100.0
2014-11-25 10:30:00,92.04,92.04,91.92,91.94,23500.0,76.8897,76.8897,76.7894,76.8061,23500.0
2014-11-25 11:00:00,91.93,91.97,91.86,91.9,246700.0,76.7978,76.8312,76.7393,76.7727,246700.0
2014-11-25 11:30:00,91.9,92.03,91.89,92.0,209400.0,76.7727,76.8813,76.7644,76.8563,209400.0
2014-11-25 12:00:00,92.01,92.04,91.96,91.98,163100.0,76.8646,76.8897,76.8228,76.8395,163100.0
2014-11-25 12:30:00,92.01,92.12,92.0,92.05,173700.0,76.8646,76.9565,76.8563,76.898,173700.0
2014-11-25 13:00:00,92.05,92.1,92.03,92.08,136500.0,76.898,76.9398,76.8813,76.9231,136500.0
2014-11-25 13:30:00,92.07,92.1,92.05,92.1,18700.0,76.9147,76.9398,76.898,76.9398,18700.0
2014-11-25 14:00:00,92.09,92.09,92.02,92.04,18900.0,76.9314,76.9314,76.873,76.8897,18900.0
2014-11-25 14:30:00,92.04,92.06,91.92,91.97,19300.0,76.8897,76.9064,76.7894,76.8312,19300.0
2014-11-25 15:00:00,91.97,92.07,91.97,92.04,54800.0,76.8312,76.9147,76.8312,76.8897,54800.0
2014-11-25 15:30:00,92.05,92.05,91.92,91.93,80400.0,76.898,76.898,76.7894,76.7978,80400.0
2014-11-26 09:30:00,92.01,92.05,91.93,92.01,1618500.0,76.8646,76.898,76.7978,76.8646,1618500.0
2014-11-26 10:00:00,91.98,92.06,91.94,92.02,613400.0,76.8395,76.9064,76.8061,76.873,613400.0
2014-11-26 10:30:00,92.02,92.06,92.0,92.05,320500.0,76.873,76.9064,76.8563,76.898,320500.0
2014-11-26 11:00:00,92.06,92.09,92.03,92.03,69800.0,76.9064,76.9314,76.8813,76.8813,69800.0
2014-11-26 11:30:00,92.05,92.07,92.03,92.05,30200.0,76.898,76.9147,76.8813,76.898,30200.0
2014-11-26 12:00:00,92.04,92.11,92.04,92.09,17400.0,76.8897,76.9481,76.8897,76.9314,17400.0
2014-11-26 12:30:00,92.09,92.1,92.07,92.09,27000.0,76.9314,76.9398,76.9147,76.9314,27000.0
2014-11-26 13:00:00,92.1,92.13,92.09,92.11,12600.0,76.9398,76.9649,76.9314,76.9481,12600.0
2014-11-26 13:30:00,92.12,92.16,92.11,92.14,12800.0,76.9565,76.9899,76.9481,76.9732,12800.0
2014-11-26 14:00:00,92.12,92.14,92.08,92.12,26300.0,76.9565,76.9732,76.9231,76.9565,26300.0
2014-11-26 14:30:00,92.12,92.13,92.09,92.12,20200.0,76.9565,76.9649,76.9314,76.9565,20200.0
2014-11-26 15:00:00,92.1,92.16,92.08,92.13,9300.0,76.9398,76.9899,76.9231,76.9649,9300.0
2014-11-26 15:30:00,92.16,92.27,92.15,92.23,73000.0,76.9899,77.0818,76.9816,77.0484,73000.0
2014-11-28 09:30:00,92.08,92.18,92.02,92.17,38900.0,76.9231,77.0066,76.873,76.9983,38900.0
2014-11-28 10:00:00,92.19,92.26,92.15,92.21,26400.0,77.015,77.0735,76.9816,77.0317,26400.0
2014-11-28 10:30:00,92.22,92.28,92.22,92.23,294600.0,77.04,77.0902,77.04,77.0484,294600.0
2014-11-28 11:00:00,92.23,92.34,92.23,92.31,69200.0,77.0484,77.1403,77.0484,77.1152,69200.0
2014-11-28 11:30:00,92.32,92.32,92.22,92.23,54500.0,77.1236,77.1236,77.04,77.0484,54500.0
2014-11-28 12:00:00,92.22,92.23,92.07,92.07,33700.0,77.04,77.0484,76.9147,76.9147,33700.0
2014-11-28 12:30:00,92.05,92.09,91.92,92.05,108500.0,76.898,76.9314,76.7894,76.898,108500.0
2014-12-01 09:30:00,91.46,91.79,91.26,91.42,130500.0,76.4051,76.6808,76.2381,76.3717,130500.0
2014-12-01 10:00:00,91.39,91.73,91.39,91.64,57400.0,76.3467,76.6307,76.3467,76.5555,57400.0
2014-12-01 10:30:00,91.66,91.66,91.3,91.33,71000.0,76.5722,76.5722,76.2715,76.2965,71000.0
2014-12-01 11:00:00,91.34,91.55,91.32,91.51,211300.0,76.3049,76.4803,76.2882,76.4469,211300.0
2014-12-01 11:30:00,91.53,91.57,91.4,91.41,57100.0,76.4636,76.497,76.355,76.3634,57100.0
2014-12-01 12:00:00,91.43,91.53,91.4,91.46,65200.0,76.3801,76.4636,76.355,76.4051,65200.0
2014-12-01 12:30:00,91.47,91.64,91.45,91.64,32400.0,76.4135,76.5555,76.3968,76.5555,32400.0
2014-12-01 13:00:00,91.64,91.76,91.64,91.7,32000.0,76.5555,76.6558,76.5555,76.6056,32000.0
2014-12-01 13:30:00,91.72,91.76,91.64,91.65,41500.0,76.6223,76.6558,76.5555,76.5639,41500.0
2014-12-01 14:00:00,91.65,91.66,91.41,91.47,35000.0,76.5639,76.5722,76.3634,76.4135,35000.0
2014-12-01 14:30:00,91.44,91.56,91.43,91.49,65300.0,76.3884,76.4887,76.3801,76.4302,65300.0
2014-12-01 15:00:00,91.54,91.7,91.54,91.63,77200.0,76.472,76.6056,76.472,76.5472,77200.0
2014-12-01 15:30:00,91.64,91.64,91.47,91.49,64400.0,76.5555,76.5555,76.4135,76.4302,64400.0
2014-12-02 09:30:00,91.53,91.71,91.53,91.66,59600.0,76.4636,76.614,76.4636,76.5722,59600.0
2014-12-02 10:00:00,91.75,91.87,91.71,91.84,17200.0,76.6474,76.7476,76.614,76.7226,17200.0
2014-12-02 10:30:00,91.86,91.91,91.76,91.91,25100.0,76.7393,76.7811,76.6558,76.7811,25100.0
2014-12-02 11:00:00,91.94,91.94,91.87,91.91,40400.0,76.8061,76.8061,76.7476,76.7811,40400.0
2014-12-02 11:30:00,91.89,91.99,91.88,91.98,39700.0,76.7644,76.8479,76.756,76.8395,39700.0
2014-12-02 12:00:00,91.98,91.98,91.92,91.95,14800.0,76.8395,76.8395,76.7894,76.8145,14800.0
2014-12-02 12:30:00,91.94,91.95,91.85,91.94,35800.0,76.8061,76.8145,76.7309,76.8061,35800.0
2014-12-02 13:00:00,91.95,92.08,91.94,92.05,37400.0,76.8145,76.9231,76.8061,76.898,37400.0
2014-12-02 13:30:00,92.06,92.08,91.99,92.01,21100.0,76.9064,76.9231,76.8479,76.8646,21100.0
2014-12-02 14:00:00,92.02,92.05,91.98,92.03,42700.0,76.873,76.898,76.8395,76.8813,42700.0
2014-12-02 14:30:00,92.03,92.18,92.0,92.16,51100.0,76.8813,77.0066,76.8563,76.9899,51100.0
2014-12-02 15:00:00,92.14,92.16,92.04,92.05,24100.0,76.9732,76.9899,76.8897,76.898,24100.0
2014-12-02 15:30:00,92.05,92.08,91.99,92.06,53500.0,76.898,76.9231,76.8479,76.9064,53500.0
2014-12-03 09:30:00,92.14,92.25,92.06,92.18,24600.0,76.9732,77.0651,76.9064,77.0066,24600.0
2014-12-03 10:00:00,92.2,92.21,92.08,92.19,24800.0,77.0233,77.0317,76.9231,77.015,24800.0
2014-12-03 10:30:00,92.18,92.24,92.16,92.18,68700.0,77.0066,77.0567,76.9899,77.0066,68700.0
2014-12-03 11:00:00,92.19,92.24,92.1,92.11,33400.0,77.015,77.0567,76.9398,76.9481,33400.0
2014-12-03 11:30:00,92.15,92.17,92.1,92.14,30900.0,76.9816,76.9983,76.9398,76.9732,30900.0
2014-12-03 12:00:00,92.15,92.17,92.1,92.12,14100.0,76.9816,76.9983,76.9398,76.9565,14100.0
2014-12-03 12:30:00,92.09,92.16,92.05,92.15,16600.0,76.9314,76.9899,76.898,76.9816,16600.0
2014-12-03 13:00:00,92.17,92.19,92.14,92.15,9900.0,76.9983,77.015,76.9732,76.9816,9900.0
2014-12-03 13:30:00,92.17,92.18,92.14,92.17,7100.0,76.9983,77.0066,76.9732,76.9983,7100.0
2014-12-03 14:00:00,92.19,92.24,92.17,92.23,11300.0,77.015,77.0567,76.9983,77.0484,11300.0
2014-12-03 14:30:00,92.22,92.22,92.17,92.2,13500.0,77.04,77.04,76.9983,77.0233,13500.0
2014-12-03 15:00:00,92.2,92.35,92.2,92.34,46100.0,77.0233,77.1486,77.0233,77.1403,46100.0
2014-12-03 15:30:00,92.35,92.4,92.26,92.27,88700.0,77.1486,77.1904,77.0735,77.0818,88700.0
2014-12-04 09:30:00,92.13,92.2,92.05,92.1,43500.0,76.9649,77.0233,76.898,76.9398,43500.0
2014-12-04 10:00:00,92.12,92.14,92.0,92.0,18300.0,76.9565,76.9732,76.8563,76.8563,18300.0
2014-12-04 10:30:00,91.96,91.97,91.77,91.87,20200.0,76.8228,76.8312,76.6641,76.7476,20200.0
2014-12-04 11:00:00,91.85,91.9,91.8,91.81,13800.0,76.7309,76.7727,76.6892,76.6975,13800.0
2014-12-04 11:30:00,91.81,92.06,91.76,92.06,23800.0,76.6975,76.9064,76.6558,76.9064,23800.0
2014-12-04 12:00:00,92.05,92.19,92.04,92.19,42000.0,76.898,77.015,76.8897,77.015,42000.0
2014-12-04 12:30:00,92.19,92.45,92.18,92.28,85700.0,77.015,77.2322,77.0066,77.0902,85700.0
2014-12-04 13:00:00,92.28,92.35,92.26,92.35,40500.0,77.0902,77.1486,77.0735,77.1486,40500.0
2014-12-04 13:30:00,92.35,92.36,92.29,92.32,24000.0,77.1486,77.157,77.0985,77.1236,24000.0
2014-12-04 14:00:00,92.32,92.33,92.28,92.28,549000.0,77.1236,77.1319,77.0902,77.0902,549000.0
2014-12-04 14:30:00,92.27,92.27,92.16,92.19,129100.0,77.0818,77.0818,76.9899,77.015,129100.0
2014-12-04 15:00:00,92.19,92.23,91.96,92.0,47200.0,77.015,77.0484,76.8228,76.8563,47200.0
2014-12-04 15:30:00,91.96,92.2,91.96,92.2,118800.0,76.8228,77.0233,76.8228,77.0233,118800.0
2014-12-05 09:30:00,92.34,92.4,92.19,92.38,55900.0,77.1403,77.1904,77.015,77.1737,55900.0
2014-12-05 10:00:00,92.36,92.46,92.25,92.42,36300.0,77.157,77.2405,77.0651,77.2071,36300.0
2014-12-05 10:30:00,92.41,92.44,92.34,92.37,24500.0,77.1988,77.2238,77.1403,77.1653,24500.0
2014-12-05 11:00:00,92.4,92.46,92.38,92.46,101000.0,77.1904,77.2405,77.1737,77.2405,101000.0
2014-12-05 11:30:00,92.48,92.59,92.44,92.56,31600.0,77.2572,77.3491,77.2238,77.3241,31600.0
2014-12-05 12:00:00,92.57,92.57,92.52,92.56,17200.0,77.3324,77.3324,77.2907,77.3241,17200.0
2014-12-05 12:30:00,92.57,92.62,92.57,92.58,19500.0,77.3324,77.3742,77.3324,77.3408,19500.0
2014-12-05 13:00:00,92.58,92.6,92.49,92.52,22000.0,77.3408,77.3575,77.2656,77.2907,22000.0
2014-12-05 13:30:00,92.52,92.55,92.5,92.52,16500.0,77.2907,77.3157,77.2739,77.2907,16500.0
2014-12-05 14:00:00,92.52,92.52,92.43,92.47,19300.0,77.2907,77.2907,77.2155,77.2489,19300.0
2014-12-05 14:30:00,92.47,92.47,92.37,92.38,13300.0,77.2489,77.2489,77.1653,77.1737,13300.0
2014-12-05 15:00:00,92.37,92.44,92.33,92.41,45700.0,77.1653,77.2238,77.1319,77.1988,45700.0
2014-12-05 15:30:00,92.4,92.42,92.21,92.39,82500.0,77.1904,77.2071,77.0317,77.1821,82500.0
2014-12-08 09:30:00,92.2,92.32,92.13,92.31,94800.0,77.0233,77.1236,76.9649,77.1152,94800.0
2014-12-08 10:00:00,92.32,92.37,92.24,92.37,19800.0,77.1236,77.1653,77.0567,77.1653,19800.0
2014-12-08 10:30:00,92.36,92.37,92.3,92.3,9900.0,77.157,77.1653,77.1069,77.1069,9900.0
2014-12-08 11:00:00,92.31,92.34,92.25,92.3,37000.0,77.1152,77.1403,77.0651,77.1069,37000.0
2014-12-08 11:30:00,92.28,92.33,92.25,92.31,23900.0,77.0902,77.1319,77.0651,77.1152,23900.0
2014-12-08 12:00:00,92.31,92.35,91.94,91.97,51600.0,77.1152,77.1486,76.8061,76.8312,51600.0
2014-12-08 12:30:00,91.95,92.08,91.91,91.93,35900.0,76.8145,76.9231,76.7811,76.7978,35900.0
2014-12-08 13:00:00,91.96,92.05,91.79,91.82,28000.0,76.8228,76.898,76.6808,76.7059,28000.0
2014-12-08 13:30:00,91.81,91.81,91.55,91.58,43300.0,76.6975,76.6975,76.4803,76.5054,43300.0
2014-12-08 14:00:00,91.57,91.67,91.46,91.67,32200.0,76.497,76.5806,76.4051,76.5806,32200.0
2014-12-08 14:30:00,91.7,91.88,91.7,91.8,120200.0,76.6056,76.756,76.6056,76.6892,120200.0
2014-12-08 15:00:00,91.79,91.83,91.66,91.8,49100.0,76.6808,76.7142,76.5722,76.6892,49100.0
2014-12-08 15:30:00,91.8,91.8,91.66,91.77,115900.0,76.6892,76.6892,76.5722,76.6641,115900.0
2014-12-09 09:30:00,90.77,90.99,90.56,90.99,276900.0,75.8287,76.0125,75.6533,76.0125,276900.0
2014-12-09 10:00:00,90.97,91.03,90.55,90.59,113200.0,75.9958,76.0459,75.6449,75.6783,113200.0
2014-12-09 10:30:00,90.59,90.87,90.44,90.76,113800.0,75.6783,75.9123,75.553,75.8204,113800.0
2014-12-09 11:00:00,90.79,90.99,90.67,90.95,138200.0,75.8454,76.0125,75.7452,75.9791,138200.0
2014-12-09 11:30:00,90.94,90.97,90.79,90.87,51200.0,75.9707,75.9958,75.8454,75.9123,51200.0
2014-12-09 12:00:00,90.86,90.94,90.77,90.94,68400.0,75.9039,75.9707,75.8287,75.9707,68400.0
2014-12-09 12:30:00,90.92,91.19,90.91,91.19,30100.0,75.954,76.1796,75.9457,76.1796,30100.0
2014-12-09 13:00:00,91.2,91.39,91.14,91.33,78700.0,76.1879,76.3467,76.1378,76.2965,78700.0
2014-12-09 13:30:00,91.33,91.52,91.32,91.37,110500.0,76.2965,76.4553,76.2882,76.33,110500.0
2014-12-09 14:00:00,91.37,91.48,91.33,91.44,170500.0,76.33,76.4218,76.2965,76.3884,170500.0
2014-12-09 14:30:00,91.43,91.43,91.24,91.37,163300.0,76.3801,76.3801,76.2214,76.33,163300.0
2014-12-09 15:00:00,91.37,91.5,91.36,91.45,186200.0,76.33,76.4386,76.3216,76.3968,186200.0
2014-12-09 15:30:00,91.44,91.68,91.4,91.61,359300.0,76.3884,76.5889,76.355,76.5304,359300.0
2014-12-10 09:30:00,91.42,91.42,90.99,91.06,102400.0,76.3717,76.3717,76.0125,76.071,102400.0
2014-12-10 10:00:00,91.07,91.13,90.92,91.03,84400.0,76.0793,76.1295,75.954,76.0459,84400.0
2014-12-10 10:30:00,91.03,91.13,90.8,91.13,102200.0,76.0459,76.1295,75.8538,76.1295,102200.0
2014-12-10 11:00:00,91.14,91.14,90.94,90.95,155500.0,76.1378,76.1378,75.9707,75.9791,155500.0
2014-12-10 11:30:00,90.93,91.13,90.86,91.11,294300.0,75.9624,76.1295,75.9039,76.1127,294300.0
2014-12-10 12:00:00,91.09,91.11,90.86,90.92,116000.0,76.096,76.1127,75.9039,75.954,116000.0
2014-12-10 12:30:00,90.92,91.06,90.85,90.98,200800.0,75.954,76.071,75.8955,76.0041,200800.0
2014-12-10 13:00:00,90.98,91.1,90.96,91.03,174000.0,76.0041,76.1044,75.9874,76.0459,174000.0
2014-12-10 13:30:00,91.04,91.05,90.55,90.56,177800.0,76.0543,76.0626,75.6449,75.6533,177800.0
2014-12-10 14:00:00,90.54,90.66,90.39,90.43,368800.0,75.6366,75.7368,75.5113,75.5447,368800.0
2014-12-10 14:30:00,90.42,90.44,90.16,90.16,293600.0,75.5363,75.553,75.3191,75.3191,293600.0
2014-12-10 15:00:00,90.16,90.53,90.09,90.5,303700.0,75.3191,75.6282,75.2606,75.6032,303700.0
2014-12-10 15:30:00,90.5,90.6,90.12,90.23,604600.0,75.6032,75.6867,75.2857,75.3776,604600.0
2014-12-11 09:30:00,90.49,91.19,90.47,91.11,106000.0,75.5948,76.1796,75.5781,76.1127,106000.0
2014-12-11 10:00:00,91.11,91.42,91.07,91.39,147200.0,76.1127,76.3717,76.0793,76.3467,147200.0
2014-12-11 10:30:00,91.4,91.5,91.33,91.37,109500.0,76.355,76.4386,76.2965,76.33,109500.0
2014-12-11 11:00:00,91.37,91.54,91.34,91.44,125900.0,76.33,76.472,76.3049,76.3884,125900.0
2014-12-11 11:30:00,91.43,91.57,91.43,91.56,146100.0,76.3801,76.497,76.3801,76.4887,146100.0
2014-12-11 12:00:00,91.56,91.58,91.42,91.45,81000.0,76.4887,76.5054,76.3717,76.3968,81000.0
2014-12-11 12:30:00,91.44,91.55,91.41,91.5,124500.0,76.3884,76.4803,76.3634,76.4386,124500.0
2014-12-11 13:00:00,91.51,91.52,91.28,91.3,113000.0,76.4469,76.4553,76.2548,76.2715,113000.0
2014-12-11 13:30:00,91.3,91.39,91.19,91.19,202800.0,76.2715,76.3467,76.1796,76.1796,202800.0
2014-12-11 14:00:00,91.19,91.22,90.97,90.97,80400.0,76.1796,76.2046,75.9958,75.9958,80400.0
2014-12-11 14:30:00,90.97,91.05,90.63,90.67,216600.0,75.9958,76.0626,75.7118,75.7452,216600.0
2014-12-11 15:00:00,90.67,91.06,90.65,91.01,230600.0,75.7452,76.071,75.7285,76.0292,230600.0
2014-12-11 15:30:00,91.0,91.09,90.41,90.59,172000.0,76.0209,76.096,75.528,75.6783,172000.0
2014-12-12 09:30:00,89.89,90.44,89.8,90.42,74300.0,75.0936,75.553,75.0184,75.5363,74300.0
2014-12-12 10:00:00,90.44,90.45,89.95,90.07,77600.0,75.553,75.5614,75.1437,75.2439,77600.0
2014-12-12 10:30:00,90.06,90.24,89.65,89.69,74000.0,75.2356,75.386,74.8931,74.9265,74000.0
2014-12-12 11:00:00,89.7,89.83,89.54,89.54,94800.0,74.9348,75.0434,74.8012,74.8012,94800.0
2014-12-12 11:30:00,89.56,89.82,89.49,89.53,119000.0,74.8179,75.0351,74.7594,74.7928,119000.0
2014-12-12 12:00:00,89.52,89.86,89.52,89.86,102100.0,74.7845,75.0685,74.7845,75.0685,102100.0
2014-12-12 12:30:00,89.85,89.88,89.72,89.74,49200.0,75.0602,75.0852,74.9516,74.9683,49200.0
2014-12-12 13:00:00,89.71,90.09,89.65,90.01,73600.0,74.9432,75.2606,74.8931,75.1938,73600.0
2014-12-12 13:30:00,90.02,90.09,89.85,90.07,148900.0,75.2022,75.2606,75.0602,75.2439,148900.0
2014-12-12 14:00:00,90.05,90.06,89.76,89.77,68900.0,75.2272,75.2356,74.985,74.9933,68900.0
2014-12-12 14:30:00,89.77,89.83,89.65,89.83,164300.0,74.9933,75.0434,74.8931,75.0434,164300.0
2014-12-12 15:00:00,89.81,89.86,89.63,89.67,193600.0,75.0267,75.0685,74.8764,74.9098,193600.0
2014-12-12 15:30:00,89.66,89.66,89.06,89.12,456300.0,74.9014,74.9014,74.4002,74.4503,456300.0
2014-12-15 09:30:00,89.59,89.81,89.48,89.64,149300.0,74.843,75.0267,74.7511,74.8847,149300.0
2014-12-15 10:00:00,89.63,89.64,89.1,89.18,89600.0,74.8764,74.8847,74.4336,74.5004,89600.0
2014-12-15 10:30:00,89.16,89.26,88.85,89.1,101600.0,74.4837,74.5673,74.2248,74.4336,101600.0
2014-12-15 11:00:00,89.1,89.1,88.43,88.46,139300.0,74.4336,74.4336,73.8739,73.899,139300.0
2014-12-15 11:30:00,88.45,88.59,88.13,88.2,229800.0,73.8906,74.0076,73.6233,73.6818,229800.0
2014-12-15 12:00:00,88.2,88.78,88.2,88.74,151700.0,73.6818,74.1663,73.6818,74.1329,151700.0
2014-12-15 12:30:00,88.76,89.04,88.61,88.96,95700.0,74.1496,74.3835,74.0243,74.3167,95700.0
2014-12-15 13:00:00,88.96,89.03,88.63,88.64,98700.0,74.3167,74.3751,74.041,74.0493,98700.0
2014-12-15 13:30:00,88.64,88.8,88.56,88.66,52200.0,74.0493,74.183,73.9825,74.066,52200.0
2014-12-15 14:00:00,88.65,88.98,88.51,88.86,139500.0,74.0577,74.3334,73.9407,74.2331,139500.0
2014-12-15 14:30:00,88.88,88.98,88.54,88.61,157400.0,74.2498,74.3334,73.9658,74.0243,157400.0
2014-12-15 15:00:00,88.63,88.81,88.44,88.44,115500.0,74.041,74.1913,73.8822,73.8822,115500.0
2014-12-15 15:30:00,88.42,88.67,88.35,88.39,223600.0,73.8655,74.0744,73.8071,73.8405,223600.0
2014-12-16 09:30:00,88.0,88.35,87.76,88.18,104000.0,73.5147,73.8071,73.3142,73.665,104000.0
2014-12-16 10:00:00,88.16,88.64,88.01,88.59,174200.0,73.6483,74.0493,73.523,74.0076,174200.0
2014-12-16 10:30:00,88.59,88.87,88.36,88.84,134400.0,74.0076,74.2415,73.8154,74.2164,134400.0
2014-12-16 11:00:00,88.83,89.6,88.74,89.53,219800.0,74.2081,74.8513,74.1329,74.7928,219800.0
2014-12-16 11:30:00,89.53,89.72,89.19,89.23,138600.0,74.7928,74.9516,74.5088,74.5422,138600.0
2014-12-16 12:00:00,89.28,89.28,89.07,89.14,100500.0,74.584,74.584,74.4085,74.467,100500.0
2014-12-16 12:30:00,89.16,89.28,88.88,88.88,145100.0,74.4837,74.584,74.2498,74.2498,145100.0
2014-12-16 13:00:00,88.87,88.99,88.37,88.5,254500.0,74.2415,74.3417,73.8238,73.9324,254500.0
2014-12-16 13:30:00,88.47,88.78,88.29,88.65,164600.0,73.9073,74.1663,73.7569,74.0577,164600.0
2014-12-16 14:00:00,88.66,88.86,88.58,88.72,131000.0,74.066,74.2331,73.9992,74.1162,131000.0
2014-12-16 14:30:00,88.72,88.81,88.38,88.51,136800.0,74.1162,74.1913,73.8321,73.9407,136800.0
2014-12-16 15:00:00,88.51,88.6,88.2,88.24,715300.0,73.9407,74.0159,73.6818,73.7152,715300.0
2014-12-16 15:30:00,88.23,88.42,87.61,87.65,962800.0,73.7068,73.8655,73.1889,73.2223,962800.0
2014-12-17 09:30:00,87.88,88.33,87.77,88.27,143700.0,73.4144,73.7904,73.3225,73.7402,143700.0
2014-12-17 10:00:00,88.26,88.29,87.97,87.97,173100.0,73.7319,73.7569,73.4896,73.4896,173100.0
2014-12-17 10:30:00,87.97,88.3,87.92,88.13,154500.0,73.4896,73.7653,73.4478,73.6233,154500.0
2014-12-17 11:00:00,88.14,88.5,88.12,88.43,101300.0,73.6316,73.9324,73.6149,73.8739,101300.0
2014-12-17 11:30:00,88.43,88.86,88.34,88.82,186700.0,73.8739,74.2331,73.7987,74.1997,186700.0
2014-12-17 12:00:00,88.81,88.82,88.44,88.44,168400.0,74.1913,74.1997,73.8822,73.8822,168400.0
2014-12-17 12:30:00,88.46,88.61,88.36,88.57,99000.0,73.899,74.0243,73.8154,73.9908,99000.0
2014-12-17 13:00:00,88.57,88.61,88.5,88.55,65300.0,73.9908,74.0243,73.9324,73.9741,65300.0
2014-12-17 13:30:00,88.56,88.65,88.43,88.62,105600.0,73.9825,74.0577,73.8739,74.0326,105600.0
2014-12-17 14:00:00,88.68,89.43,88.68,89.07,247700.0,74.0827,74.7093,74.0827,74.4085,247700.0
2014-12-17 14:30:00,89.11,89.2,88.65,88.72,385300.0,74.442,74.5171,74.0577,74.1162,385300.0
2014-12-17 15:00:00,88.72,89.27,88.42,89.24,263000.0,74.1162,74.5756,73.8655,74.5506,263000.0
2014-12-17 15:30:00,89.22,89.52,89.1,89.34,213400.0,74.5339,74.7845,74.4336,74.6341,213400.0
2014-12-18 09:30:00,90.67,90.79,90.4,90.77,154500.0,75.7452,75.8454,75.5196,75.8287,154500.0
2014-12-18 10:00:00,90.78,90.94,90.68,90.73,185500.0,75.8371,75.9707,75.7535,75.7953,185500.0
2014-12-18 10:30:00,90.74,90.75,90.59,90.6,269400.0,75.8037,75.812,75.6783,75.6867,269400.0
2014-12-18 11:00:00,90.59,90.63,90.3,90.51,186700.0,75.6783,75.7118,75.4361,75.6115,186700.0
2014-12-18 11:30:00,90.56,90.79,90.48,90.78,219000.0,75.6533,75.8454,75.5865,75.8371,219000.0
2014-12-18 12:00:00,90.76,90.87,90.72,90.81,68300.0,75.8204,75.9123,75.7869,75.8621,68300.0
2014-12-18 12:30:00,90.81,91.01,90.77,91.0,72700.0,75.8621,76.0292,75.8287,76.0209,72700.0
2014-12-18 13:00:00,91.01,91.04,90.86,90.99,63300.0,76.0292,76.0543,75.9039,76.0125,63300.0
2014-12-18 13:30:00,91.01,91.06,90.99,91.04,216600.0,76.0292,76.071,76.0125,76.0543,216600.0
2014-12-18 14:00:00,91.04,91.05,90.84,90.84,194000.0,76.0543,76.0626,75.8872,75.8872,194000.0
2014-12-18 14:30:00,90.85,91.03,90.8,91.01,202300.0,75.8955,76.0459,75.8538,76.0292,202300.0
2014-12-18 15:00:00,91.01,91.19,90.97,91.15,336800.0,76.0292,76.1796,75.9958,76.1462,336800.0
2014-12-18 15:30:00,91.16,91.63,91.15,91.62,526900.0,76.1545,76.5472,76.1462,76.5388,526900.0
2014-12-19 09:30:00,91.87,91.87,91.51,91.75,102100.0,76.7476,76.7476,76.4469,76.6474,102100.0
2014-12-19 10:00:00,91.77,91.97,91.7,91.9,242400.0,76.6641,76.8312,76.6056,76.7727,242400.0
2014-12-19 10:30:00,91.95,91.95,91.73,91.9,50900.0,76.8145,76.8145,76.6307,76.7727,50900.0
2014-12-19 11:00:00,91.88,91.92,91.79,91.9,50300.0,76.756,76.7894,76.6808,76.7727,50300.0
2014-12-19 11:30:00,91.89,91.89,91.79,91.8,39200.0,76.7644,76.7644,76.6808,76.6892,39200.0
2014-12-19 12:00:00,91.8,91.8,91.63,91.69,32900.0,76.6892,76.6892,76.5472,76.5973,32900.0
2014-12-19 12:30:00,91.68,91.82,91.64,91.74,17900.0,76.5889,76.7059,76.5555,76.639,17900.0
2014-12-19 13:00:00,91.73,91.84,91.71,91.82,42100.0,76.6307,76.7226,76.614,76.7059,42100.0
2014-12-19 13:30:00,91.83,91.88,91.8,91.87,48600.0,76.7142,76.756,76.6892,76.7476,48600.0
2014-12-19 14:00:00,91.87,92.01,91.85,91.95,43500.0,76.7476,76.8646,76.7309,76.8145,43500.0
2014-12-19 14:30:00,91.95,92.28,91.95,92.28,92400.0,76.8145,77.0902,76.8145,77.0902,92400.0
2014-12-19 15:00:00,92.26,92.28,92.07,92.26,160500.0,77.0735,77.0902,76.9147,77.0735,160500.0
2014-12-19 15:30:00,92.26,92.33,92.0,92.01,240100.0,77.0735,77.1319,76.8563,76.8646,240100.0
2014-12-22 09:30:00,92.05,92.17,91.96,92.09,63600.0,76.898,76.9983,76.8228,76.9314,63600.0
2014-12-22 10:00:00,92.08,92.24,92.0,92.19,32100.0,76.9231,77.0567,76.8563,77.015,32100.0
2014-12-22 10:30:00,92.19,92.21,92.08,92.14,90200.0,77.015,77.0317,76.9231,76.9732,90200.0
2014-12-22 11:00:00,92.13,92.16,92.01,92.14,63000.0,76.9649,76.9899,76.8646,76.9732,63000.0
2014-12-22 11:30:00,92.17,92.18,92.01,92.07,33700.0,76.9983,77.0066,76.8646,76.9147,33700.0
2014-12-22 12:00:00,92.05,92.12,92.04,92.08,23300.0,76.898,76.9565,76.8897,76.9231,23300.0
2014-12-22 12:30:00,92.08,92.17,92.06,92.16,17500.0,76.9231,76.9983,76.9064,76.9899,17500.0
2014-12-22 13:00:00,92.14,92.23,92.14,92.18,27500.0,76.9732,77.0484,76.9732,77.0066,27500.0
2014-12-22 13:30:00,92.17,92.22,92.16,92.21,13600.0,76.9983,77.04,76.9899,77.0317,13600.0
2014-12-22 14:00:00,92.21,92.29,92.19,92.25,33800.0,77.0317,77.0985,77.015,77.0651,33800.0
2014-12-22 14:30:00,92.24,92.27,92.17,92.2,34600.0,77.0567,77.0818,76.9983,77.0233,34600.0
2014-12-22 15:00:00,92.22,92.35,92.22,92.34,426000.0,77.04,77.1486,77.04,77.1403,426000.0
2014-12-22 15:30:00,92.32,92.4,92.28,92.38,157900.0,77.1236,77.1904,77.0902,77.1737,157900.0
2014-12-23 09:30:00,92.76,92.78,92.53,92.58,83300.0,77.4912,77.5079,77.299,77.3408,83300.0
2014-12-23 10:00:00,92.59,92.67,92.46,92.57,36400.0,77.3491,77.416,77.2405,77.3324,36400.0
2014-12-23 10:30:00,92.57,92.57,92.43,92.56,20900.0,77.3324,77.3324,77.2155,77.3241,20900.0
2014-12-23 11:00:00,92.56,92.61,92.54,92.58,48400.0,77.3241,77.3658,77.3074,77.3408,48400.0
2014-12-23 11:30:00,92.58,92.62,92.55,92.57,23800.0,77.3408,77.3742,77.3157,77.3324,23800.0
2014-12-23 12:00:00,92.55,92.6,92.52,92.55,20300.0,77.3157,77.3575,77.2907,77.3157,20300.0
2014-12-23 12:30:00,92.56,92.62,92.52,92.61,24700.0,77.3241,77.3742,77.2907,77.3658,24700.0
2014-12-23 13:00:00,92.6,92.67,92.58,92.65,12400.0,77.3575,77.416,77.3408,77.3993,12400.0
2014-12-23 13:30:00,92.66,92.68,92.62,92.65,18900.0,77.4076,77.4243,77.3742,77.3993,18900.0
2014-12-23 14:00:00,92.65,92.68,92.61,92.67,17900.0,77.3993,77.4243,77.3658,77.416,17900.0
2014-12-23 14:30:00,92.67,92.74,92.66,92.66,17500.0,77.416,77.4744,77.4076,77.4076,17500.0
2014-12-23 15:00:00,92.68,92.71,92.57,92.59,26700.0,77.4243,77.4494,77.3324,77.3491,26700.0
2014-12-23 15:30:00,92.57,92.63,92.51,92.52,128900.0,77.3324,77.3825,77.2823,77.2907,128900.0
2014-12-24 09:30:00,92.1,92.21,92.07,92.13,124900.0,77.3327,77.4251,77.3075,77.3579,124900.0
2014-12-24 10:00:00,92.14,92.17,92.1,92.17,32300.0,77.3663,77.3915,77.3327,77.3915,32300.0
2014-12-24 10:30:00,92.16,92.21,92.15,92.18,13300.0,77.3831,77.4251,77.3747,77.3999,13300.0
2014-12-24 11:00:00,92.25,92.28,92.23,92.26,33900.0,77.4587,77.4839,77.4419,77.4671,33900.0
2014-12-24 11:30:00,92.25,92.26,92.18,92.21,16500.0,77.4587,77.4671,77.3999,77.4251,16500.0
2014-12-24 12:00:00,92.2,92.25,92.19,92.23,20600.0,77.4167,77.4587,77.4083,77.4419,20600.0
2014-12-24 12:30:00,92.23,92.25,91.97,91.99,39800.0,77.4419,77.4587,77.2236,77.2404,39800.0
2014-12-26 09:30:00,92.27,92.41,92.21,92.38,36300.0,77.4755,77.593,77.4251,77.5678,36300.0
2014-12-26 10:00:00,92.42,92.43,92.31,92.32,28800.0,77.6014,77.6098,77.5091,77.5175,28800.0
2014-12-26 10:30:00,92.33,92.37,92.31,92.35,16000.0,77.5259,77.5594,77.5091,77.5426,16000.0
2014-12-26 11:00:00,92.36,92.38,92.33,92.33,13400.0,77.551,77.5678,77.5259,77.5259,13400.0
2014-12-26 11:30:00,92.34,92.37,92.34,92.36,19400.0,77.5342,77.5594,77.5342,77.551,19400.0
2014-12-26 12:00:00,92.35,92.35,92.28,92.32,23100.0,77.5426,77.5426,77.4839,77.5175,23100.0
2014-12-26 12:30:00,92.33,92.37,92.32,92.37,5900.0,77.5259,77.5594,77.5175,77.5594,5900.0
2014-12-26 13:00:00,92.38,92.43,92.38,92.41,24500.0,77.5678,77.6098,77.5678,77.593,24500.0
2014-12-26 13:30:00,92.41,92.44,92.4,92.43,15800.0,77.593,77.6182,77.5846,77.6098,15800.0
2014-12-26 14:00:00,92.42,92.48,92.4,92.4,24800.0,77.6014,77.6518,77.5846,77.5846,24800.0
2014-12-26 14:30:00,92.41,92.46,92.4,92.46,19900.0,77.593,77.635,77.5846,77.635,19900.0
2014-12-26 15:00:00,92.46,92.48,92.44,92.45,18900.0,77.635,77.6518,77.6182,77.6266,18900.0
2014-12-26 15:30:00,92.44,92.44,92.28,92.29,68800.0,77.6182,77.6182,77.4839,77.4923,68800.0
2014-12-29 09:30:00,92.23,92.37,92.09,92.35,111500.0,77.4419,77.5594,77.3243,77.5426,111500.0
2014-12-29 10:00:00,92.36,92.39,92.31,92.34,96500.0,77.551,77.5762,77.5091,77.5342,96500.0
2014-12-29 10:30:00,92.34,92.46,92.34,92.45,63500.0,77.5342,77.635,77.5342,77.6266,63500.0
2014-12-29 11:00:00,92.44,92.46,92.41,92.44,72300.0,77.6182,77.635,77.593,77.6182,72300.0
2014-12-29 11:30:00,92.44,92.48,92.42,92.43,15900.0,77.6182,77.6518,77.6014,77.6098,15900.0
2014-12-29 12:00:00,92.43,92.46,92.34,92.35,119000.0,77.6098,77.635,77.5342,77.5426,119000.0
2014-12-29 12:30:00,92.34,92.39,92.28,92.28,125900.0,77.5342,77.5762,77.4839,77.4839,125900.0
2014-12-29 13:00:00,92.28,92.38,92.27,92.37,59400.0,77.4839,77.5678,77.4755,77.5594,59400.0
2014-12-29 13:30:00,92.37,92.37,92.28,92.31,69000.0,77.5594,77.5594,77.4839,77.5091,69000.0
2014-12-29 14:00:00,92.31,92.36,92.28,92.34,90500.0,77.5091,77.551,77.4839,77.5342,90500.0
2014-12-29 14:30:00,92.35,92.36,92.3,92.34,94500.0,77.5426,77.551,77.5007,77.5342,94500.0
2014-12-29 15:00:00,92.34,92.37,92.32,92.35,53500.0,77.5342,77.5594,77.5175,77.5426,53500.0
2014-12-29 15:30:00,92.35,92.39,92.24,92.28,266100.0,77.5426,77.5762,77.4503,77.4839,266100.0
2014-12-30 09:30:00,91.98,92.16,91.98,92.09,673900.0,77.232,77.3831,77.232,77.3243,673900.0
2014-12-30 10:00:00,92.09,92.09,91.9,91.97,170500.0,77.3243,77.3243,77.1648,77.2236,170500.0
2014-12-30 10:30:00,91.97,92.08,91.92,92.06,39600.0,77.2236,77.3159,77.1816,77.2991,39600.0
2014-12-30 11:00:00,92.06,92.08,91.96,92.05,32700.0,77.2991,77.3159,77.2152,77.2907,32700.0
2014-12-30 11:30:00,92.06,92.06,91.99,92.03,53900.0,77.2991,77.2991,77.2404,77.274,53900.0
2014-12-30 12:00:00,92.03,92.06,91.97,92.0,16400.0,77.274,77.2991,77.2236,77.2488,16400.0
2014-12-30 12:30:00,92.0,92.01,91.92,91.97,11800.0,77.2488,77.2572,77.1816,77.2236,11800.0
2014-12-30 13:00:00,91.96,92.01,91.93,91.93,16300.0,77.2152,77.2572,77.19,77.19,16300.0
2014-12-30 13:30:00,91.93,91.97,91.81,91.84,30500.0,77.19,77.2236,77.0892,77.1144,30500.0
2014-12-30 14:00:00,91.83,91.87,91.82,91.85,14800.0,77.106,77.1396,77.0976,77.1228,14800.0
2014-12-30 14:30:00,91.86,91.96,91.84,91.91,78100.0,77.1312,77.2152,77.1144,77.1732,78100.0
2014-12-30 15:00:00,91.92,91.97,91.9,91.94,15400.0,77.1816,77.2236,77.1648,77.1984,15400.0
2014-12-30 15:30:00,91.94,92.01,91.86,91.87,66100.0,77.1984,77.2572,77.1312,77.1396,66100.0
2014-12-31 09:30:00,92.07,92.07,91.78,91.9,241100.0,77.3075,77.3075,77.064,77.1648,241100.0
2014-12-31 10:00:00,91.92,91.99,91.89,91.97,19900.0,77.1816,77.2404,77.1564,77.2236,19900.0
2014-12-31 10:30:00,91.97,92.05,91.95,92.01,37600.0,77.2236,77.2907,77.2068,77.2572,37600.0
2014-12-31 11:00:00,92.03,92.03,91.89,91.89,14500.0,77.274,77.274,77.1564,77.1564,14500.0
2014-12-31 11:30:00,91.88,91.94,91.88,91.91,30900.0,77.148,77.1984,77.148,77.1732,30900.0
2014-12-31 12:00:00,91.92,91.93,91.49,91.57,95500.0,77.1816,77.19,76.8205,76.8877,95500.0
2014-12-31 12:30:00,91.59,91.66,91.51,91.58,25400.0,76.9045,76.9633,76.8373,76.8961,25400.0
2014-12-31 13:00:00,91.57,91.7,91.57,91.63,29900.0,76.8877,76.9969,76.8877,76.9381,29900.0
2014-12-31 13:30:00,91.64,91.7,91.54,91.6,25800.0,76.9465,76.9969,76.8625,76.9129,25800.0
2014-12-31 14:00:00,91.59,91.59,91.28,91.38,21700.0,76.9045,76.9045,76.6442,76.7282,21700.0
2014-12-31 14:30:00,91.38,91.4,91.17,91.29,56700.0,76.7282,76.745,76.5518,76.6526,56700.0
2014-12-31 15:00:00,91.28,91.43,91.18,91.37,44800.0,76.6442,76.7702,76.5602,76.7198,44800.0
2014-12-31 15:30:00,91.39,91.39,90.87,90.91,138700.0,76.7366,76.7366,76.2999,76.3335,138700.0
2015-01-02 09:30:00,91.46,91.54,91.25,91.38,68400.0,76.7953,76.8625,76.619,76.7282,68400.0
2015-01-02 10:00:00,91.34,91.38,90.99,91.13,88000.0,76.6946,76.7282,76.4007,76.5183,88000.0
2015-01-02 10:30:00,91.12,91.13,90.62,90.78,76400.0,76.5099,76.5183,76.09,76.2244,76400.0
2015-01-02 11:00:00,90.78,90.79,90.43,90.64,128000.0,76.2244,76.2328,75.9305,76.1068,128000.0
2015-01-02 11:30:00,90.65,90.72,90.51,90.63,95500.0,76.1152,76.174,75.9977,76.0984,95500.0
2015-01-02 12:00:00,90.64,90.81,90.61,90.71,114000.0,76.1068,76.2496,76.0816,76.1656,114000.0
2015-01-02 12:30:00,90.68,90.8,90.58,90.6,83400.0,76.1404,76.2412,76.0564,76.0732,83400.0
2015-01-02 13:00:00,90.6,90.68,90.43,90.44,43000.0,76.0732,76.1404,75.9305,75.9389,43000.0
2015-01-02 13:30:00,90.44,90.57,90.34,90.49,85300.0,75.9389,76.0481,75.8549,75.9809,85300.0
2015-01-02 14:00:00,90.5,90.73,90.47,90.64,49800.0,75.9893,76.1824,75.9641,76.1068,49800.0
2015-01-02 14:30:00,90.62,90.77,90.58,90.65,56300.0,76.09,76.216,76.0564,76.1152,56300.0
2015-01-02 15:00:00,90.66,90.7,90.48,90.68,85700.0,76.1236,76.1572,75.9725,76.1404,85700.0
2015-01-02 15:30:00,90.68,91.01,90.66,90.79,166700.0,76.1404,76.4175,76.1236,76.2328,166700.0
2015-01-05 09:30:00,90.3,90.34,89.77,89.78,98600.0,75.8213,75.8549,75.3763,75.3847,98600.0
2015-01-05 10:00:00,89.77,89.95,89.67,89.84,147400.0,75.3763,75.5275,75.2924,75.4351,147400.0
2015-01-05 10:30:00,89.81,89.82,89.5,89.63,82500.0,75.4099,75.4183,75.1496,75.2588,82500.0
2015-01-05 11:00:00,89.61,89.62,89.33,89.38,60000.0,75.242,75.2504,75.0069,75.0489,60000.0
2015-01-05 11:30:00,89.4,89.68,89.37,89.61,136000.0,75.0656,75.3008,75.0405,75.242,136000.0
2015-01-05 12:00:00,89.61,89.64,89.29,89.3,79400.0,75.242,75.2672,74.9733,74.9817,79400.0
2015-01-05 12:30:00,89.28,89.4,89.17,89.27,241700.0,74.9649,75.0656,74.8725,74.9565,241700.0
2015-01-05 13:00:00,89.26,89.31,89.13,89.21,69400.0,74.9481,74.9901,74.8389,74.9061,69400.0
2015-01-05 13:30:00,89.21,89.42,89.18,89.33,114900.0,74.9061,75.0824,74.8809,75.0069,114900.0
2015-01-05 14:00:00,89.32,89.36,89.17,89.24,134300.0,74.9985,75.0321,74.8725,74.9313,134300.0
2015-01-05 14:30:00,89.23,89.27,89.08,89.12,120400.0,74.9229,74.9565,74.797,74.8305,120400.0
2015-01-05 15:00:00,89.1,89.29,89.07,89.21,127500.0,74.8137,74.9733,74.7886,74.9061,127500.0
2015-01-05 15:30:00,89.21,89.47,89.15,89.25,245800.0,74.9061,75.1244,74.8557,74.9397,245800.0
2015-01-06 09:30:00,89.34,89.51,89.25,89.33,78900.0,75.0153,75.158,74.9397,75.0069,78900.0
2015-01-06 10:00:00,89.33,89.66,89.18,89.62,108200.0,75.0069,75.284,74.8809,75.2504,108200.0
2015-01-06 10:30:00,89.59,89.6,89.03,89.03,66500.0,75.2252,75.2336,74.755,74.755,66500.0
2015-01-06 11:00:00,89.03,89.03,88.7,88.76,249700.0,74.755,74.755,74.4779,74.5283,249700.0
2015-01-06 11:30:00,88.75,88.76,88.43,88.53,110200.0,74.5199,74.5283,74.2512,74.3351,110200.0
2015-01-06 12:00:00,88.51,88.51,88.16,88.33,173900.0,74.3183,74.3183,74.0245,74.1672,173900.0
2015-01-06 12:30:00,88.32,88.61,88.29,88.57,85100.0,74.1588,74.4023,74.1336,74.3687,85100.0
2015-01-06 13:00:00,88.56,88.56,88.01,88.19,127400.0,74.3603,74.3603,73.8985,74.0497,127400.0
2015-01-06 13:30:00,88.17,88.47,88.12,88.45,70900.0,74.0329,74.2848,73.9909,74.268,70900.0
2015-01-06 14:00:00,88.44,88.57,88.23,88.55,147000.0,74.2596,74.3687,74.0832,74.3519,147000.0
2015-01-06 14:30:00,88.56,88.94,88.5,88.79,117100.0,74.3603,74.6794,74.31,74.5535,117100.0
2015-01-06 15:00:00,88.78,89.14,88.66,89.11,263300.0,74.5451,74.8473,74.4443,74.8221,263300.0
2015-01-06 15:30:00,89.09,89.09,88.43,88.44,219600.0,74.8054,74.8054,74.2512,74.2596,219600.0
2015-01-07 09:30:00,89.15,89.42,89.07,89.39,38500.0,74.8557,75.0824,74.7886,75.0573,38500.0
2015-01-07 10:00:00,89.45,89.51,89.19,89.26,44600.0,75.1076,75.158,74.8893,74.9481,44600.0
2015-01-07 10:30:00,89.25,89.33,88.97,89.19,126300.0,74.9397,75.0069,74.7046,74.8893,126300.0
2015-01-07 11:00:00,89.23,89.29,88.9,89.0,131300.0,74.9229,74.9733,74.6458,74.7298,131300.0
2015-01-07 11:30:00,89.0,89.53,88.98,89.49,75900.0,74.7298,75.1748,74.713,75.1412,75900.0
2015-01-07 12:00:00,89.49,89.7,89.4,89.54,127300.0,75.1412,75.3175,75.0656,75.1832,127300.0
2015-01-07 12:30:00,89.55,89.58,89.41,89.42,55100.0,75.1916,75.2168,75.074,75.0824,55100.0
2015-01-07 13:00:00,89.44,89.5,89.22,89.24,138400.0,75.0992,75.1496,74.9145,74.9313,138400.0
2015-01-07 13:30:00,89.25,89.47,89.24,89.45,125600.0,74.9397,75.1244,74.9313,75.1076,125600.0
2015-01-07 14:00:00,89.45,89.57,89.28,89.39,482300.0,75.1076,75.2084,74.9649,75.0573,482300.0
2015-01-07 14:30:00,89.4,89.56,89.26,89.28,82000.0,75.0656,75.2,74.9481,74.9649,82000.0
2015-01-07 15:00:00,89.28,89.44,89.24,89.4,110500.0,74.9649,75.0992,74.9313,75.0656,110500.0
2015-01-07 15:30:00,89.4,89.48,89.32,89.46,122000.0,75.0656,75.1328,74.9985,75.116,122000.0
2015-01-08 09:30:00,90.13,90.6,90.13,90.6,67400.0,75.6786,76.0732,75.6786,76.0732,67400.0
2015-01-08 10:00:00,90.61,90.8,90.61,90.74,111400.0,76.0816,76.2412,76.0816,76.1908,111400.0
2015-01-08 10:30:00,90.75,90.94,90.69,90.93,72600.0,76.1992,76.3587,76.1488,76.3503,72600.0
2015-01-08 11:00:00,90.96,91.07,90.95,90.95,52700.0,76.3755,76.4679,76.3671,76.3671,52700.0
2015-01-08 11:30:00,90.97,91.02,90.92,91.0,56900.0,76.3839,76.4259,76.3419,76.4091,56900.0
2015-01-08 12:00:00,91.01,91.01,90.83,90.92,42000.0,76.4175,76.4175,76.2664,76.3419,42000.0
2015-01-08 12:30:00,90.95,91.05,90.92,91.04,26600.0,76.3671,76.4511,76.3419,76.4427,26600.0
2015-01-08 13:00:00,91.03,91.17,90.99,91.13,74500.0,76.4343,76.5518,76.4007,76.5183,74500.0
2015-01-08 13:30:00,91.13,91.15,90.91,90.95,72800.0,76.5183,76.5351,76.3335,76.3671,72800.0
2015-01-08 14:00:00,90.95,91.12,90.91,91.12,101200.0,76.3671,76.5099,76.3335,76.5099,101200.0
2015-01-08 14:30:00,91.12,91.24,91.12,91.13,112400.0,76.5099,76.6106,76.5099,76.5183,112400.0
2015-01-08 15:00:00,91.13,91.21,91.08,91.17,135700.0,76.5183,76.5854,76.4763,76.5518,135700.0
2015-01-08 15:30:00,91.18,91.18,90.99,91.1,194100.0,76.5602,76.5602,76.4007,76.4931,194100.0
2015-01-09 09:30:00,91.39,91.39,90.65,90.73,93300.0,76.7366,76.7366,76.1152,76.1824,93300.0
2015-01-09 10:00:00,90.73,90.98,90.58,90.61,177300.0,76.1824,76.3923,76.0564,76.0816,177300.0
2015-01-09 10:30:00,90.57,90.58,90.28,90.49,174800.0,76.0481,76.0564,75.8045,75.9809,174800.0
2015-01-09 11:00:00,90.47,90.47,90.06,90.19,83000.0,75.9641,75.9641,75.6198,75.729,83000.0
2015-01-09 11:30:00,90.18,90.49,90.06,90.48,58000.0,75.7206,75.9809,75.6198,75.9725,58000.0
2015-01-09 12:00:00,90.48,90.63,90.43,90.46,36000.0,75.9725,76.0984,75.9305,75.9557,36000.0
2015-01-09 12:30:00,90.46,90.52,90.27,90.27,29400.0,75.9557,76.0061,75.7962,75.7962,29400.0
2015-01-09 13:00:00,90.27,90.53,90.22,90.38,18400.0,75.7962,76.0145,75.7542,75.8885,18400.0
2015-01-09 13:30:00,90.41,90.51,90.35,90.43,22100.0,75.9137,75.9977,75.8633,75.9305,22100.0
2015-01-09 14:00:00,90.36,90.44,90.34,90.39,16700.0,75.8717,75.9389,75.8549,75.8969,16700.0
2015-01-09 14:30:00,90.39,90.53,90.31,90.49,198200.0,75.8969,76.0145,75.8297,75.9809,198200.0
2015-01-09 15:00:00,90.48,90.73,90.46,90.51,91600.0,75.9725,76.1824,75.9557,75.9977,91600.0
2015-01-09 15:30:00,90.5,90.59,90.32,90.36,288900.0,75.9893,76.0648,75.8381,75.8717,288900.0
2015-01-12 09:30:00,90.37,90.55,89.45,89.55,86000.0,75.8801,76.0313,75.1076,75.1916,86000.0
2015-01-12 10:00:00,89.51,89.73,89.37,89.56,71000.0,75.158,75.3427,75.0405,75.2,71000.0
2015-01-12 10:30:00,89.55,89.91,89.52,89.91,63800.0,75.1916,75.4939,75.1664,75.4939,63800.0
2015-01-12 11:00:00,89.92,90.01,89.83,89.88,59500.0,75.5023,75.5778,75.4267,75.4687,59500.0
2015-01-12 11:30:00,89.88,89.98,89.68,89.76,51900.0,75.4687,75.5527,75.3008,75.3679,51900.0
2015-01-12 12:00:00,89.83,89.95,89.74,89.88,50100.0,75.4267,75.5275,75.3511,75.4687,50100.0
2015-01-12 12:30:00,89.9,89.93,89.67,89.71,39600.0,75.4855,75.5107,75.2924,75.3259,39600.0
2015-01-12 13:00:00,89.72,89.79,89.55,89.55,39700.0,75.3343,75.3931,75.1916,75.1916,39700.0
2015-01-12 13:30:00,89.57,89.76,89.57,89.7,39200.0,75.2084,75.3679,75.2084,75.3175,39200.0
2015-01-12 14:00:00,89.7,89.79,89.52,89.56,56600.0,75.3175,75.3931,75.1664,75.2,56600.0
2015-01-12 14:30:00,89.56,89.62,89.44,89.61,88500.0,75.2,75.2504,75.0992,75.242,88500.0
2015-01-12 15:00:00,89.61,89.73,89.55,89.57,82500.0,75.242,75.3427,75.1916,75.2084,82500.0
2015-01-12 15:30:00,89.58,89.87,89.41,89.69,124800.0,75.2168,75.4603,75.074,75.3091,124800.0
2015-01-13 09:30:00,90.37,90.93,90.37,90.89,168200.0,75.8801,76.3503,75.8801,76.3167,168200.0
2015-01-13 10:00:00,90.93,90.94,90.72,90.75,130000.0,76.3503,76.3587,76.174,76.1992,130000.0
2015-01-13 10:30:00,90.75,90.93,90.71,90.83,69600.0,76.1992,76.3503,76.1656,76.2664,69600.0
2015-01-13 11:00:00,90.83,90.85,90.6,90.68,57100.0,76.2664,76.2832,76.0732,76.1404,57100.0
2015-01-13 11:30:00,90.71,90.73,90.54,90.56,45200.0,76.1656,76.1824,76.0229,76.0397,45200.0
2015-01-13 12:00:00,90.57,90.6,90.23,90.29,48900.0,76.0481,76.0732,75.7626,75.8129,48900.0
2015-01-13 12:30:00,90.28,90.28,90.08,90.23,45500.0,75.8045,75.8045,75.6366,75.7626,45500.0
2015-01-13 13:00:00,90.25,90.31,89.73,89.75,54400.0,75.7794,75.8297,75.3427,75.3595,54400.0
2015-01-13 13:30:00,89.77,89.77,89.05,89.27,99000.0,75.3763,75.3763,74.7718,74.9565,99000.0
2015-01-13 14:00:00,89.25,89.25,88.77,89.17,132800.0,74.9397,74.9397,74.5367,74.8725,132800.0
2015-01-13 14:30:00,89.17,89.35,88.9,88.9,111700.0,74.8725,75.0237,74.6458,74.6458,111700.0
2015-01-13 15:00:00,88.91,89.31,88.85,89.09,106700.0,74.6542,74.9901,74.6038,74.8054,106700.0
2015-01-13 15:30:00,89.11,89.71,89.1,89.44,202900.0,74.8221,75.3259,74.8137,75.0992,202900.0
2015-01-14 09:30:00,88.5,88.71,88.28,88.56,171600.0,74.31,74.4863,74.1252,74.3603,171600.0
2015-01-14 10:00:00,88.62,88.94,88.55,88.87,234500.0,74.4107,74.6794,74.3519,74.6206,234500.0
2015-01-14 10:30:00,88.86,88.86,88.54,88.76,165600.0,74.6122,74.6122,74.3435,74.5283,165600.0
2015-01-14 11:00:00,88.74,88.75,88.37,88.4,128200.0,74.5115,74.5199,74.2008,74.226,128200.0
2015-01-14 11:30:00,88.39,88.63,88.33,88.38,203200.0,74.2176,74.4191,74.1672,74.2092,203200.0
2015-01-14 12:00:00,88.38,88.48,88.2,88.34,106100.0,74.2092,74.2932,74.0581,74.1756,106100.0
2015-01-14 12:30:00,88.36,88.48,88.21,88.35,85000.0,74.1924,74.2932,74.0665,74.184,85000.0
2015-01-14 13:00:00,88.36,88.42,88.13,88.18,53800.0,74.1924,74.2428,73.9993,74.0413,53800.0
2015-01-14 13:30:00,88.17,88.17,87.87,88.11,64900.0,74.0329,74.0329,73.781,73.9825,64900.0
2015-01-14 14:00:00,88.12,88.68,88.06,88.65,199900.0,73.9909,74.4611,73.9405,74.4359,199900.0
2015-01-14 14:30:00,88.67,88.83,88.37,88.39,121000.0,74.4527,74.587,74.2008,74.2176,121000.0
2015-01-14 15:00:00,88.4,88.95,88.39,88.83,206200.0,74.226,74.6878,74.2176,74.587,206200.0
2015-01-14 15:30:00,88.85,88.93,88.63,88.85,212500.0,74.6038,74.671,74.4191,74.6038,212500.0
2015-01-15 09:30:00,89.03,89.29,88.26,88.32,106300.0,74.755,74.9733,74.1084,74.1588,106300.0
2015-01-15 10:00:00,88.35,88.83,88.23,88.8,67900.0,74.184,74.587,74.0832,74.5619,67900.0
2015-01-15 10:30:00,88.86,89.02,88.49,88.51,96000.0,74.6122,74.7466,74.3016,74.3183,96000.0
2015-01-15 11:00:00,88.52,88.6,88.2,88.23,44100.0,74.3267,74.3939,74.0581,74.0832,44100.0
2015-01-15 11:30:00,88.24,88.53,88.15,88.32,43300.0,74.0916,74.3351,74.0161,74.1588,43300.0
2015-01-15 12:00:00,88.33,88.43,88.16,88.25,255200.0,74.1672,74.2512,74.0245,74.1,255200.0
2015-01-15 12:30:00,88.22,88.25,87.93,88.09,49600.0,74.0748,74.1,73.8313,73.9657,49600.0
2015-01-15 13:00:00,88.04,88.39,88.03,88.06,31200.0,73.9237,74.2176,73.9153,73.9405,31200.0
2015-01-15 13:30:00,88.08,88.29,87.97,88.15,43900.0,73.9573,74.1336,73.8649,74.0161,43900.0
2015-01-15 14:00:00,88.13,88.31,88.05,88.17,40500.0,73.9993,74.1504,73.9321,74.0329,40500.0
2015-01-15 14:30:00,88.16,88.5,88.14,88.47,69200.0,74.0245,74.31,74.0077,74.2848,69200.0
2015-01-15 15:00:00,88.44,88.49,88.11,88.33,57200.0,74.2596,74.3016,73.9825,74.1672,57200.0
2015-01-15 15:30:00,88.29,88.4,87.91,87.97,127000.0,74.1336,74.226,73.8146,73.8649,127000.0
2015-01-16 09:30:00,87.93,88.36,87.85,87.94,120900.0,73.8313,74.1924,73.7642,73.8397,120900.0
2015-01-16 10:00:00,87.96,88.31,87.79,88.25,166900.0,73.8565,74.1504,73.7138,74.1,166900.0
2015-01-16 10:30:00,88.23,88.59,88.15,88.54,167000.0,74.0832,74.3855,74.0161,74.3435,167000.0
2015-01-16 11:00:00,88.52,88.64,88.29,88.33,118600.0,74.3267,74.4275,74.1336,74.1672,118600.0
2015-01-16 11:30:00,88.33,88.55,88.28,88.34,84400.0,74.1672,74.3519,74.1252,74.1756,84400.0
2015-01-16 12:00:00,88.36,88.47,88.32,88.44,65200.0,74.1924,74.2848,74.1588,74.2596,65200.0
2015-01-16 12:30:00,88.44,88.83,88.42,88.71,156800.0,74.2596,74.587,74.2428,74.4863,156800.0
2015-01-16 13:00:00,88.72,88.73,88.44,88.52,73500.0,74.4947,74.5031,74.2596,74.3267,73500.0
2015-01-16 13:30:00,88.53,88.71,88.5,88.7,30600.0,74.3351,74.4863,74.31,74.4779,30600.0
2015-01-16 14:00:00,88.71,88.73,88.59,88.63,45800.0,74.4863,74.5031,74.3855,74.4191,45800.0
2015-01-16 14:30:00,88.62,88.74,88.53,88.72,77900.0,74.4107,74.5115,74.3351,74.4947,77900.0
2015-01-16 15:00:00,88.7,88.8,88.61,88.74,182000.0,74.4779,74.5619,74.4023,74.5115,182000.0
2015-01-16 15:30:00,88.74,89.17,88.73,89.09,188200.0,74.5115,74.8725,74.5031,74.8054,188200.0
2015-01-20 09:30:00,89.36,89.58,88.72,88.85,133100.0,75.0321,75.2168,74.4947,74.6038,133100.0
2015-01-20 10:00:00,88.83,89.06,88.73,89.01,117700.0,74.587,74.7802,74.5031,74.7382,117700.0
2015-01-20 10:30:00,89.04,89.07,88.64,88.73,43100.0,74.7634,74.7886,74.4275,74.5031,43100.0
2015-01-20 11:00:00,88.72,88.86,88.64,88.78,54100.0,74.4947,74.6122,74.4275,74.5451,54100.0
2015-01-20 11:30:00,88.8,88.86,88.47,88.6,60600.0,74.5619,74.6122,74.2848,74.3939,60600.0
2015-01-20 12:00:00,88.6,88.73,88.52,88.71,27000.0,74.3939,74.5031,74.3267,74.4863,27000.0
2015-01-20 12:30:00,88.68,88.85,88.63,88.82,24200.0,74.4611,74.6038,74.4191,74.5786,24200.0
2015-01-20 13:00:00,88.8,89.0,88.68,88.97,35400.0,74.5619,74.7298,74.4611,74.7046,35400.0
2015-01-20 13:30:00,88.99,89.02,88.88,88.91,31200.0,74.7214,74.7466,74.629,74.6542,31200.0
2015-01-20 14:00:00,88.92,89.08,88.92,88.98,79500.0,74.6626,74.797,74.6626,74.713,79500.0
2015-01-20 14:30:00,89.06,89.37,89.05,89.37,48500.0,74.7802,75.0405,74.7718,75.0405,48500.0
2015-01-20 15:00:00,89.37,89.44,89.3,89.39,48200.0,75.0405,75.0992,74.9817,75.0573,48200.0
2015-01-20 15:30:00,89.36,89.4,89.21,89.31,196000.0,75.0321,75.0656,74.9061,74.9901,196000.0
2015-01-21 09:30:00,88.92,89.54,88.81,89.23,127900.0,74.6626,75.1832,74.5702,74.9229,127900.0
2015-01-21 10:00:00,89.26,89.46,89.05,89.4,125300.0,74.9481,75.116,74.7718,75.0656,125300.0
2015-01-21 10:30:00,89.4,89.85,89.32,89.81,140900.0,75.0656,75.4435,74.9985,75.4099,140900.0
2015-01-21 11:00:00,89.84,89.92,89.63,89.72,52400.0,75.4351,75.5023,75.2588,75.3343,52400.0
2015-01-21 11:30:00,89.72,89.86,89.64,89.78,29500.0,75.3343,75.4519,75.2672,75.3847,29500.0
2015-01-21 12:00:00,89.78,89.84,89.7,89.82,36700.0,75.3847,75.4351,75.3175,75.4183,36700.0
2015-01-21 12:30:00,89.85,89.86,89.51,89.6,112200.0,75.4435,75.4519,75.158,75.2336,112200.0
2015-01-21 13:00:00,89.58,89.69,89.47,89.49,68700.0,75.2168,75.3091,75.1244,75.1412,68700.0
2015-01-21 13:30:00,89.43,89.5,89.3,89.31,293000.0,75.0908,75.1496,74.9817,74.9901,293000.0
2015-01-21 14:00:00,89.29,89.47,89.21,89.39,50500.0,74.9733,75.1244,74.9061,75.0573,50500.0
2015-01-21 14:30:00,89.4,89.61,89.31,89.58,72600.0,75.0656,75.242,74.9901,75.2168,72600.0
2015-01-21 15:00:00,89.58,89.66,89.4,89.6,51000.0,75.2168,75.284,75.0656,75.2336,51000.0
2015-01-21 15:30:00,89.6,89.71,89.58,89.63,190800.0,75.2336,75.3259,75.2168,75.2588,190800.0
2015-01-22 09:30:00,90.04,90.22,89.32,89.56,121000.0,75.603,75.7542,74.9985,75.2,121000.0
2015-01-22 10:00:00,89.57,90.07,89.57,90.01,119300.0,75.2084,75.6282,75.2084,75.5778,119300.0
2015-01-22 10:30:00,90.0,90.44,89.98,90.44,38100.0,75.5694,75.9389,75.5527,75.9389,38100.0
2015-01-22 11:00:00,90.46,90.49,90.17,90.37,68000.0,75.9557,75.9809,75.7122,75.8801,68000.0
2015-01-22 11:30:00,90.4,90.4,90.13,90.27,27000.0,75.9053,75.9053,75.6786,75.7962,27000.0
2015-01-22 12:00:00,90.27,90.35,90.13,90.35,57900.0,75.7962,75.8633,75.6786,75.8633,57900.0
2015-01-22 12:30:00,90.34,90.34,90.19,90.2,20600.0,75.8549,75.8549,75.729,75.7374,20600.0
2015-01-22 13:00:00,90.25,90.37,90.17,90.19,22800.0,75.7794,75.8801,75.7122,75.729,22800.0
2015-01-22 13:30:00,90.22,90.41,90.22,90.38,23400.0,75.7542,75.9137,75.7542,75.8885,23400.0
2015-01-22 14:00:00,90.39,90.55,90.35,90.51,75200.0,75.8969,76.0313,75.8633,75.9977,75200.0
2015-01-22 14:30:00,90.58,90.95,90.58,90.95,42400.0,76.0564,76.3671,76.0564,76.3671,42400.0
2015-01-22 15:00:00,90.95,91.11,90.92,91.04,61400.0,76.3671,76.5015,76.3419,76.4427,61400.0
2015-01-22 15:30:00,91.03,91.09,90.96,91.06,72100.0,76.4343,76.4847,76.3755,76.4595,72100.0
2015-01-23 09:30:00,90.9,90.94,90.64,90.75,144100.0,76.3251,76.3587,76.1068,76.1992,144100.0
2015-01-23 10:00:00,90.78,90.9,90.7,90.84,67400.0,76.2244,76.3251,76.1572,76.2748,67400.0
2015-01-23 10:30:00,90.84,90.91,90.57,90.83,45300.0,76.2748,76.3335,76.0481,76.2664,45300.0
2015-01-23 11:00:00,90.85,90.92,90.71,90.9,43900.0,76.2832,76.3419,76.1656,76.3251,43900.0
2015-01-23 11:30:00,90.91,90.92,90.79,90.82,178500.0,76.3335,76.3419,76.2328,76.258,178500.0
2015-01-23 12:00:00,90.81,90.97,90.78,90.89,44600.0,76.2496,76.3839,76.2244,76.3167,44600.0
2015-01-23 12:30:00,90.89,91.03,90.89,90.95,42700.0,76.3167,76.4343,76.3167,76.3671,42700.0
2015-01-23 13:00:00,90.97,90.98,90.8,90.87,178400.0,76.3839,76.3923,76.2412,76.2999,178400.0
2015-01-23 13:30:00,90.86,91.03,90.85,90.96,95800.0,76.2916,76.4343,76.2832,76.3755,95800.0
2015-01-23 14:00:00,90.96,90.99,90.82,90.88,67000.0,76.3755,76.4007,76.258,76.3083,67000.0
2015-01-23 14:30:00,90.88,90.89,90.69,90.69,55300.0,76.3083,76.3167,76.1488,76.1488,55300.0
2015-01-23 15:00:00,90.68,90.72,90.6,90.68,62300.0,76.1404,76.174,76.0732,76.1404,62300.0
2015-01-23 15:30:00,90.69,90.69,90.42,90.46,1663600.0,76.1488,76.1488,75.9221,75.9557,1663600.0
2015-01-26 09:30:00,90.43,90.43,90.0,90.16,104600.0,75.9305,75.9305,75.5694,75.7038,104600.0
2015-01-26 10:00:00,90.22,90.35,90.17,90.27,45200.0,75.7542,75.8633,75.7122,75.7962,45200.0
2015-01-26 10:30:00,90.27,90.54,90.2,90.51,76100.0,75.7962,76.0229,75.7374,75.9977,76100.0
2015-01-26 11:00:00,90.5,90.53,90.35,90.4,121800.0,75.9893,76.0145,75.8633,75.9053,121800.0
2015-01-26 11:30:00,90.4,90.54,90.32,90.53,57800.0,75.9053,76.0229,75.8381,76.0145,57800.0
2015-01-26 12:00:00,90.52,90.58,90.48,90.55,22000.0,76.0061,76.0564,75.9725,76.0313,22000.0
2015-01-26 12:30:00,90.53,90.55,90.39,90.43,34700.0,76.0145,76.0313,75.8969,75.9305,34700.0
2015-01-26 13:00:00,90.43,90.49,90.36,90.44,30400.0,75.9305,75.9809,75.8717,75.9389,30400.0
2015-01-26 13:30:00,90.45,90.67,90.45,90.62,102800.0,75.9473,76.132,75.9473,76.09,102800.0
2015-01-26 14:00:00,90.63,90.64,90.46,90.52,35100.0,76.0984,76.1068,75.9557,76.0061,35100.0
2015-01-26 14:30:00,90.52,90.57,90.41,90.46,25700.0,76.0061,76.0481,75.9137,75.9557,25700.0
2015-01-26 15:00:00,90.45,90.5,90.35,90.44,61500.0,75.9473,75.9893,75.8633,75.9389,61500.0
2015-01-26 15:30:00,90.41,90.64,90.41,90.58,97900.0,75.9137,76.1068,75.9137,76.0564,97900.0
2015-01-27 09:30:00,89.41,89.41,89.09,89.18,79000.0,75.074,75.074,74.8054,74.8809,79000.0
2015-01-27 10:00:00,89.22,89.35,89.08,89.1,112200.0,74.9145,75.0237,74.797,74.8137,112200.0
2015-01-27 10:30:00,89.08,89.08,88.69,88.88,47400.0,74.797,74.797,74.4695,74.629,47400.0
2015-01-27 11:00:00,88.87,89.04,88.83,89.04,59200.0,74.6206,74.7634,74.587,74.7634,59200.0
2015-01-27 11:30:00,89.01,89.17,88.98,88.98,33500.0,74.7382,74.8725,74.713,74.713,33500.0
2015-01-27 12:00:00,88.99,89.25,88.96,89.25,23600.0,74.7214,74.9397,74.6962,74.9397,23600.0
2015-01-27 12:30:00,89.28,89.33,89.2,89.33,23700.0,74.9649,75.0069,74.8977,75.0069,23700.0
2015-01-27 13:00:00,89.36,89.54,89.25,89.5,32200.0,75.0321,75.1832,74.9397,75.1496,32200.0
2015-01-27 13:30:00,89.54,89.56,89.32,89.37,25100.0,75.1832,75.2,74.9985,75.0405,25100.0
2015-01-27 14:00:00,89.37,89.72,89.37,89.67,21400.0,75.0405,75.3343,75.0405,75.2924,21400.0
2015-01-27 14:30:00,89.68,89.69,89.43,89.43,21800.0,75.3008,75.3091,75.0908,75.0908,21800.0
2015-01-27 15:00:00,89.45,89.51,89.17,89.18,44800.0,75.1076,75.158,74.8725,74.8809,44800.0
2015-01-27 15:30:00,89.18,89.29,89.02,89.09,81500.0,74.8809,74.9733,74.7466,74.8054,81500.0
2015-01-28 09:30:00,89.77,89.85,89.44,89.53,99100.0,75.3763,75.4435,75.0992,75.1748,99100.0
2015-01-28 10:00:00,89.54,89.68,89.44,89.46,136500.0,75.1832,75.3008,75.0992,75.116,136500.0
2015-01-28 10:30:00,89.45,89.53,88.96,89.01,130800.0,75.1076,75.1748,74.6962,74.7382,130800.0
2015-01-28 11:00:00,89.02,89.19,88.88,89.05,196500.0,74.7466,74.8893,74.629,74.7718,196500.0
2015-01-28 11:30:00,89.06,89.3,89.03,89.2,134300.0,74.7802,74.9817,74.755,74.8977,134300.0
2015-01-28 12:00:00,89.21,89.48,89.21,89.44,70200.0,74.9061,75.1328,74.9061,75.0992,70200.0
2015-01-28 12:30:00,89.46,89.46,89.32,89.33,54200.0,75.116,75.116,74.9985,75.0069,54200.0
2015-01-28 13:00:00,89.3,89.32,89.2,89.21,373900.0,74.9817,74.9985,74.8977,74.9061,373900.0
2015-01-28 13:30:00,89.21,89.38,89.16,89.16,53800.0,74.9061,75.0489,74.8641,74.8641,53800.0
2015-01-28 14:00:00,89.19,89.51,88.76,88.81,281200.0,74.8893,75.158,74.5283,74.5702,281200.0
2015-01-28 14:30:00,88.79,89.03,88.62,88.9,132300.0,74.5535,74.755,74.4107,74.6458,132300.0
2015-01-28 15:00:00,88.93,89.03,88.37,88.44,160200.0,74.671,74.755,74.2008,74.2596,160200.0
2015-01-28 15:30:00,88.46,88.46,87.9,87.94,281900.0,74.2764,74.2764,73.8062,73.8397,281900.0
2015-01-29 09:30:00,87.99,88.13,87.47,87.86,153300.0,73.8817,73.9993,73.4451,73.7726,153300.0
2015-01-29 10:00:00,87.81,88.0,87.61,87.84,151900.0,73.7306,73.8901,73.5627,73.7558,151900.0
2015-01-29 10:30:00,87.84,87.86,87.35,87.62,107800.0,73.7558,73.7726,73.3443,73.5711,107800.0
2015-01-29 11:00:00,87.61,87.77,87.44,87.63,86200.0,73.5627,73.697,73.4199,73.5794,86200.0
2015-01-29 11:30:00,87.68,88.02,87.68,87.9,148900.0,73.6214,73.9069,73.6214,73.8062,148900.0
2015-01-29 12:00:00,87.89,88.09,87.87,87.96,32900.0,73.7978,73.9657,73.781,73.8565,32900.0
2015-01-29 12:30:00,87.97,87.97,87.76,87.92,52600.0,73.8649,73.8649,73.6886,73.823,52600.0
2015-01-29 13:00:00,87.94,88.18,87.82,88.18,45300.0,73.8397,74.0413,73.739,74.0413,45300.0
2015-01-29 13:30:00,88.15,88.46,88.09,88.32,370100.0,74.0161,74.2764,73.9657,74.1588,370100.0
2015-01-29 14:00:00,88.33,88.52,88.22,88.52,53800.0,74.1672,74.3267,74.0748,74.3267,53800.0
2015-01-29 14:30:00,88.51,88.6,88.38,88.48,45900.0,74.3183,74.3939,74.2092,74.2932,45900.0
2015-01-29 15:00:00,88.47,88.84,88.44,88.77,49900.0,74.2848,74.5954,74.2596,74.5367,49900.0
2015-01-29 15:30:00,88.76,88.98,88.71,88.82,151600.0,74.5283,74.713,74.4863,74.5786,151600.0
2015-01-30 09:30:00,88.17,88.8,88.17,88.64,86500.0,74.0329,74.5619,74.0329,74.4275,86500.0
2015-01-30 10:00:00,88.61,88.72,88.33,88.38,66200.0,74.4023,74.4947,74.1672,74.2092,66200.0
2015-01-30 10:30:00,88.38,88.47,88.15,88.36,85500.0,74.2092,74.2848,74.0161,74.1924,85500.0
2015-01-30 11:00:00,88.37,88.46,88.04,88.25,120200.0,74.2008,74.2764,73.9237,74.1,120200.0
2015-01-30 11:30:00,88.25,88.34,88.05,88.32,72600.0,74.1,74.1756,73.9321,74.1588,72600.0
2015-01-30 12:00:00,88.35,88.7,88.35,88.65,84800.0,74.184,74.4779,74.184,74.4359,84800.0
2015-01-30 12:30:00,88.64,88.65,88.33,88.35,59700.0,74.4275,74.4359,74.1672,74.184,59700.0
2015-01-30 13:00:00,88.36,88.48,88.23,88.4,48000.0,74.1924,74.2932,74.0832,74.226,48000.0
2015-01-30 13:30:00,88.37,88.7,88.34,88.69,169200.0,74.2008,74.4779,74.1756,74.4695,169200.0
2015-01-30 14:00:00,88.69,88.98,88.57,88.98,86900.0,74.4695,74.713,74.3687,74.713,86900.0
2015-01-30 14:30:00,88.99,89.02,88.34,88.39,78600.0,74.7214,74.7466,74.1756,74.2176,78600.0
2015-01-30 15:00:00,88.41,88.49,87.93,88.24,399000.0,74.2344,74.3016,73.8313,74.0916,399000.0
2015-01-30 15:30:00,88.17,88.23,87.67,87.76,248700.0,74.0329,74.0832,73.613,73.6886,248700.0
2015-02-02 09:30:00,88.04,88.22,87.69,87.69,99200.0,73.9237,74.0748,73.6298,73.6298,99200.0
2015-02-02 10:00:00,87.68,87.68,87.22,87.45,154000.0,73.6214,73.6214,73.2352,73.4283,154000.0
2015-02-02 10:30:00,87.46,87.75,87.37,87.69,64700.0,73.4367,73.6802,73.3611,73.6298,64700.0
2015-02-02 11:00:00,87.68,88.19,87.68,88.19,56800.0,73.6214,74.0497,73.6214,74.0497,56800.0
2015-02-02 11:30:00,88.2,88.47,88.17,88.27,95400.0,74.0581,74.2848,74.0329,74.1168,95400.0
2015-02-02 12:00:00,88.29,88.32,88.02,88.09,36000.0,74.1336,74.1588,73.9069,73.9657,36000.0
2015-02-02 12:30:00,88.09,88.2,87.82,87.85,50600.0,73.9657,74.0581,73.739,73.7642,50600.0
2015-02-02 13:00:00,87.84,88.09,87.75,88.04,34000.0,73.7558,73.9657,73.6802,73.9237,34000.0
2015-02-02 13:30:00,88.07,88.12,87.65,87.68,56200.0,73.9489,73.9909,73.5962,73.6214,56200.0
2015-02-02 14:00:00,87.66,88.12,87.65,88.12,27600.0,73.6046,73.9909,73.5962,73.9909,27600.0
2015-02-02 14:30:00,88.13,88.18,87.88,87.95,32400.0,73.9993,74.0413,73.7894,73.8481,32400.0
2015-02-02 15:00:00,87.96,88.39,87.92,88.36,46000.0,73.8565,74.2176,73.823,74.1924,46000.0
2015-02-02 15:30:00,88.36,89.02,88.35,88.99,158100.0,74.1924,74.7466,74.184,74.7214,158100.0
2015-02-03 09:30:00,89.4,89.9,89.4,89.89,72100.0,75.0656,75.4855,75.0656,75.4771,72100.0
2015-02-03 10:00:00,89.9,89.9,89.6,89.79,49800.0,75.4855,75.4855,75.2336,75.3931,49800.0
2015-02-03 10:30:00,89.86,89.86,89.41,89.41,259900.0,75.4519,75.4519,75.074,75.074,259900.0
2015-02-03 11:00:00,89.39,89.66,89.39,89.52,30100.0,75.0573,75.284,75.0573,75.1664,30100.0
2015-02-03 11:30:00,89.52,89.68,89.36,89.4,28900.0,75.1664,75.3008,75.0321,75.0656,28900.0
2015-02-03 12:00:00,89.36,89.53,89.27,89.47,20300.0,75.0321,75.1748,74.9565,75.1244,20300.0
2015-02-03 12:30:00,89.45,89.63,89.38,89.54,11600.0,75.1076,75.2588,75.0489,75.1832,11600.0
2015-02-03 13:00:00,89.55,89.83,89.51,89.81,53100.0,75.1916,75.4267,75.158,75.4099,53100.0
2015-02-03 13:30:00,89.82,90.0,89.75,90.0,62800.0,75.4183,75.5694,75.3595,75.5694,62800.0
2015-02-03 14:00:00,90.03,90.08,89.78,89.81,31300.0,75.5946,75.6366,75.3847,75.4099,31300.0
2015-02-03 14:30:00,89.82,90.0,89.74,89.99,18200.0,75.4183,75.5694,75.3511,75.561,18200.0
2015-02-03 15:00:00,90.01,90.11,89.95,90.09,120100.0,75.5778,75.6618,75.5275,75.645,120100.0
2015-02-03 15:30:00,90.09,90.27,90.0,90.25,71000.0,75.645,75.7962,75.5694,75.7794,71000.0
2015-02-04 09:30:00,89.73,90.02,89.73,89.99,58200.0,75.3427,75.5862,75.3427,75.561,58200.0
2015-02-04 10:00:00,89.98,90.18,89.9,89.92,56100.0,75.5527,75.7206,75.4855,75.5023,56100.0
2015-02-04 10:30:00,89.92,90.1,89.76,90.02,58400.0,75.5023,75.6534,75.3679,75.5862,58400.0
2015-02-04 11:00:00,90.01,90.28,89.95,90.27,76100.0,75.5778,75.8045,75.5275,75.7962,76100.0
2015-02-04 11:30:00,90.28,90.37,90.24,90.3,24600.0,75.8045,75.8801,75.771,75.8213,24600.0
2015-02-04 12:00:00,90.28,90.32,90.12,90.13,14900.0,75.8045,75.8381,75.6702,75.6786,14900.0
2015-02-04 12:30:00,90.11,90.15,89.99,90.1,18300.0,75.6618,75.6954,75.561,75.6534,18300.0
2015-02-04 13:00:00,90.11,90.21,90.07,90.2,23300.0,75.6618,75.7458,75.6282,75.7374,23300.0
2015-02-04 13:30:00,90.21,90.25,90.07,90.13,27200.0,75.7458,75.7794,75.6282,75.6786,27200.0
2015-02-04 14:00:00,90.14,90.27,89.98,90.11,31600.0,75.687,75.7962,75.5527,75.6618,31600.0
2015-02-04 14:30:00,90.12,90.25,90.05,90.18,45700.0,75.6702,75.7794,75.6114,75.7206,45700.0
2015-02-04 15:00:00,90.19,90.46,90.1,90.43,64400.0,75.729,75.9557,75.6534,75.9305,64400.0
2015-02-04 15:30:00,90.45,90.54,89.7,89.94,332300.0,75.9473,76.0229,75.3175,75.5191,332300.0
2015-02-05 09:30:00,90.26,90.63,90.26,90.46,86000.0,75.7878,76.0984,75.7878,75.9557,86000.0
2015-02-05 10:00:00,90.48,90.64,90.44,90.57,39300.0,75.9725,76.1068,75.9389,76.0481,39300.0
2015-02-05 10:30:00,90.56,90.71,90.5,90.65,30100.0,76.0397,76.1656,75.9893,76.1152,30100.0
2015-02-05 11:00:00,90.65,90.68,90.52,90.61,13700.0,76.1152,76.1404,76.0061,76.0816,13700.0
2015-02-05 11:30:00,90.63,90.71,90.57,90.66,101600.0,76.0984,76.1656,76.0481,76.1236,101600.0
2015-02-05 12:00:00,90.64,90.66,90.5,90.5,15800.0,76.1068,76.1236,75.9893,75.9893,15800.0
2015-02-05 12:30:00,90.57,90.61,90.46,90.5,13500.0,76.0481,76.0816,75.9557,75.9893,13500.0
2015-02-05 13:00:00,90.49,90.65,90.49,90.6,41300.0,75.9809,76.1152,75.9809,76.0732,41300.0
2015-02-05 13:30:00,90.63,90.71,90.59,90.64,17900.0,76.0984,76.1656,76.0648,76.1068,17900.0
2015-02-05 14:00:00,90.63,90.75,90.58,90.65,31900.0,76.0984,76.1992,76.0564,76.1152,31900.0
2015-02-05 14:30:00,90.67,90.68,90.55,90.68,22000.0,76.132,76.1404,76.0313,76.1404,22000.0
2015-02-05 15:00:00,90.68,90.81,90.59,90.81,34200.0,76.1404,76.2496,76.0648,76.2496,34200.0
2015-02-05 15:30:00,90.81,90.89,90.74,90.83,145700.0,76.2496,76.3167,76.1908,76.2664,145700.0
2015-02-06 09:30:00,91.01,91.13,90.84,91.03,41400.0,76.4175,76.5183,76.2748,76.4343,41400.0
2015-02-06 10:00:00,91.06,91.24,91.06,91.2,42900.0,76.4595,76.6106,76.4595,76.577,42900.0
2015-02-06 10:30:00,91.2,91.39,91.2,91.33,15900.0,76.577,76.7366,76.577,76.6862,15900.0
2015-02-06 11:00:00,91.3,91.36,91.25,91.32,10700.0,76.661,76.7114,76.619,76.6778,10700.0
2015-02-06 11:30:00,91.34,91.39,91.23,91.34,27000.0,76.6946,76.7366,76.6022,76.6946,27000.0
2015-02-06 12:00:00,91.34,91.38,91.3,91.36,13200.0,76.6946,76.7282,76.661,76.7114,13200.0
2015-02-06 12:30:00,91.37,91.39,91.07,91.26,63700.0,76.7198,76.7366,76.4679,76.6274,63700.0
2015-02-06 13:00:00,91.27,91.27,90.78,90.85,52400.0,76.6358,76.6358,76.2244,76.2832,52400.0
2015-02-06 13:30:00,90.86,91.04,90.79,91.01,23100.0,76.2916,76.4427,76.2328,76.4175,23100.0
2015-02-06 14:00:00,90.98,91.05,90.88,91.02,17200.0,76.3923,76.4511,76.3083,76.4259,17200.0
2015-02-06 14:30:00,91.04,91.16,90.83,90.83,32100.0,76.4427,76.5435,76.2664,76.2664,32100.0
2015-02-06 15:00:00,90.81,90.81,90.47,90.48,108100.0,76.2496,76.2496,75.9641,75.9725,108100.0
2015-02-06 15:30:00,90.47,90.69,90.42,90.69,62200.0,75.9641,76.1488,75.9221,76.1488,62200.0
2015-02-09 09:30:00,90.13,90.71,90.13,90.6,51400.0,75.6786,76.1656,75.6786,76.0732,51400.0
2015-02-09 10:00:00,90.65,90.68,90.45,90.46,16800.0,76.1152,76.1404,75.9473,75.9557,16800.0
2015-02-09 10:30:00,90.43,90.58,90.34,90.36,22600.0,75.9305,76.0564,75.8549,75.8717,22600.0
2015-02-09 11:00:00,90.36,90.71,90.36,90.71,16200.0,75.8717,76.1656,75.8717,76.1656,16200.0
2015-02-09 11:30:00,90.68,90.69,90.58,90.6,70000.0,76.1404,76.1488,76.0564,76.0732,70000.0
2015-02-09 12:00:00,90.62,90.67,90.56,90.67,19800.0,76.09,76.132,76.0397,76.132,19800.0
2015-02-09 12:30:00,90.71,90.78,90.62,90.63,21600.0,76.1656,76.2244,76.09,76.0984,21600.0
2015-02-09 13:00:00,90.63,90.67,90.53,90.53,9100.0,76.0984,76.132,76.0145,76.0145,9100.0
2015-02-09 13:30:00,90.5,90.53,90.43,90.5,14800.0,75.9893,76.0145,75.9305,75.9893,14800.0
2015-02-09 14:00:00,90.5,90.53,90.34,90.45,20900.0,75.9893,76.0145,75.8549,75.9473,20900.0
2015-02-09 14:30:00,90.46,90.5,90.28,90.29,84200.0,75.9557,75.9893,75.8045,75.8129,84200.0
2015-02-09 15:00:00,90.29,90.33,90.13,90.33,64600.0,75.8129,75.8465,75.6786,75.8465,64600.0
2015-02-09 15:30:00,90.34,90.47,90.21,90.32,71300.0,75.8549,75.9641,75.7458,75.8381,71300.0
2015-02-10 09:30:00,90.83,90.89,90.61,90.61,46700.0,76.2664,76.3167,76.0816,76.0816,46700.0
2015-02-10 10:00:00,90.7,90.77,90.62,90.65,10800.0,76.1572,76.216,76.09,76.1152,10800.0
2015-02-10 10:30:00,90.63,90.7,90.46,90.6,16200.0,76.0984,76.1572,75.9557,76.0732,16200.0
2015-02-10 11:00:00,90.57,90.78,90.55,90.76,42200.0,76.0481,76.2244,76.0313,76.2076,42200.0
2015-02-10 11:30:00,90.78,90.84,90.74,90.83,15300.0,76.2244,76.2748,76.1908,76.2664,15300.0
2015-02-10 12:00:00,90.82,91.02,90.77,90.95,5100.0,76.258,76.4259,76.216,76.3671,5100.0
2015-02-10 12:30:00,90.95,90.97,90.9,90.96,13000.0,76.3671,76.3839,76.3251,76.3755,13000.0
2015-02-10 13:00:00,90.97,91.0,90.84,90.88,12500.0,76.3839,76.4091,76.2748,76.3083,12500.0
2015-02-10 13:30:00,90.89,90.97,90.84,90.84,41500.0,76.3167,76.3839,76.2748,76.2748,41500.0
2015-02-10 14:00:00,90.84,91.03,90.83,91.03,56700.0,76.2748,76.4343,76.2664,76.4343,56700.0
2015-02-10 14:30:00,91.01,91.24,90.99,91.24,36600.0,76.4175,76.6106,76.4007,76.6106,36600.0
2015-02-10 15:00:00,91.24,91.31,91.18,91.31,141200.0,76.6106,76.6694,76.5602,76.6694,141200.0
2015-02-10 15:30:00,91.31,91.36,91.18,91.23,96400.0,76.6694,76.7114,76.5602,76.6022,96400.0
2015-02-11 09:30:00,91.16,91.29,91.09,91.29,35600.0,76.5435,76.6526,76.4847,76.6526,35600.0
2015-02-11 10:00:00,91.3,91.3,91.17,91.19,17400.0,76.661,76.661,76.5518,76.5686,17400.0
2015-02-11 10:30:00,91.16,91.28,91.11,91.23,24000.0,76.5435,76.6442,76.5015,76.6022,24000.0
2015-02-11 11:00:00,91.25,91.4,91.25,91.33,47300.0,76.619,76.745,76.619,76.6862,47300.0
2015-02-11 11:30:00,91.3,91.38,91.24,91.33,35800.0,76.661,76.7282,76.6106,76.6862,35800.0
2015-02-11 12:00:00,91.29,91.34,91.26,91.32,13600.0,76.6526,76.6946,76.6274,76.6778,13600.0
2015-02-11 12:30:00,91.33,91.38,91.14,91.15,25600.0,76.6862,76.7282,76.5267,76.5351,25600.0
2015-02-11 13:00:00,91.18,91.18,90.91,91.03,13700.0,76.5602,76.5602,76.3335,76.4343,13700.0
2015-02-11 13:30:00,91.0,91.24,90.98,91.16,118100.0,76.4091,76.6106,76.3923,76.5435,118100.0
2015-02-11 14:00:00,91.15,91.26,91.09,91.14,14700.0,76.5351,76.6274,76.4847,76.5267,14700.0
2015-02-11 14:30:00,91.13,91.35,91.13,91.28,160100.0,76.5183,76.703,76.5183,76.6442,160100.0
2015-02-11 15:00:00,91.28,91.63,91.26,91.56,85000.0,76.6442,76.9381,76.6274,76.8793,85000.0
2015-02-11 15:30:00,91.55,91.57,91.27,91.41,64800.0,76.8709,76.8877,76.6358,76.7534,64800.0
2015-02-12 09:30:00,91.87,92.13,91.81,92.09,45600.0,77.1396,77.3579,77.0892,77.3243,45600.0
2015-02-12 10:00:00,92.09,92.14,91.96,91.96,13300.0,77.3243,77.3663,77.2152,77.2152,13300.0
2015-02-12 10:30:00,91.93,92.06,91.93,91.96,21400.0,77.19,77.2991,77.19,77.2152,21400.0
2015-02-12 11:00:00,91.97,92.03,91.82,91.86,16900.0,77.2236,77.274,77.0976,77.1312,16900.0
2015-02-12 11:30:00,91.89,92.03,91.85,91.97,25500.0,77.1564,77.274,77.1228,77.2236,25500.0
2015-02-12 12:00:00,92.0,92.08,91.98,92.07,12200.0,77.2488,77.3159,77.232,77.3075,12200.0
2015-02-12 12:30:00,92.08,92.13,92.02,92.07,22100.0,77.3159,77.3579,77.2656,77.3075,22100.0
2015-02-12 13:00:00,92.07,92.16,92.05,92.09,51500.0,77.3075,77.3831,77.2907,77.3243,51500.0
2015-02-12 13:30:00,92.09,92.19,92.09,92.18,13300.0,77.3243,77.4083,77.3243,77.3999,13300.0
2015-02-12 14:00:00,92.17,92.19,92.1,92.16,20000.0,77.3915,77.4083,77.3327,77.3831,20000.0
2015-02-12 14:30:00,92.15,92.27,92.13,92.25,41300.0,77.3747,77.4755,77.3579,77.4587,41300.0
2015-02-12 15:00:00,92.26,92.32,92.21,92.25,26300.0,77.4671,77.5175,77.4251,77.4587,26300.0
2015-02-12 15:30:00,92.25,92.31,92.17,92.27,53100.0,77.4587,77.5091,77.3915,77.4755,53100.0
2015-02-13 09:30:00,92.22,92.59,92.22,92.56,59100.0,77.4335,77.7442,77.4335,77.719,59100.0
2015-02-13 10:00:00,92.52,92.61,92.41,92.58,29100.0,77.6854,77.761,77.593,77.7358,29100.0
2015-02-13 10:30:00,92.57,92.58,92.44,92.51,19800.0,77.7274,77.7358,77.6182,77.677,19800.0
2015-02-13 11:00:00,92.53,92.63,92.53,92.58,27700.0,77.6938,77.7778,77.6938,77.7358,27700.0
2015-02-13 11:30:00,92.57,92.6,92.49,92.57,13600.0,77.7274,77.7526,77.6602,77.7274,13600.0
2015-02-13 12:00:00,92.58,92.6,92.48,92.49,32800.0,77.7358,77.7526,77.6518,77.6602,32800.0
2015-02-13 12:30:00,92.47,92.52,92.45,92.48,13700.0,77.6434,77.6854,77.6266,77.6518,13700.0
2015-02-13 13:00:00,92.47,92.53,92.4,92.41,14300.0,77.6434,77.6938,77.5846,77.593,14300.0
2015-02-13 13:30:00,92.4,92.4,92.25,92.33,44400.0,77.5846,77.5846,77.4587,77.5259,44400.0
2015-02-13 14:00:00,92.34,92.48,92.31,92.45,47700.0,77.5342,77.6518,77.5091,77.6266,47700.0
2015-02-13 14:30:00,92.44,92.48,92.4,92.48,17400.0,77.6182,77.6518,77.5846,77.6518,17400.0
2015-02-13 15:00:00,92.47,92.61,92.44,92.61,29500.0,77.6434,77.761,77.6182,77.761,29500.0
2015-02-13 15:30:00,92.61,92.69,92.56,92.67,41800.0,77.761,77.8281,77.719,77.8113,41800.0
2015-02-17 09:30:00,92.56,92.6,92.36,92.48,147100.0,77.719,77.7526,77.551,77.6518,147100.0
2015-02-17 10:00:00,92.52,92.6,92.48,92.54,78700.0,77.6854,77.7526,77.6518,77.7022,78700.0
2015-02-17 10:30:00,92.55,92.6,92.47,92.49,166700.0,77.7106,77.7526,77.6434,77.6602,166700.0
2015-02-17 11:00:00,92.5,92.58,92.44,92.58,275400.0,77.6686,77.7358,77.6182,77.7358,275400.0
2015-02-17 11:30:00,92.57,92.62,92.57,92.61,60300.0,77.7274,77.7694,77.7274,77.761,60300.0
2015-02-17 12:00:00,92.6,92.64,92.55,92.56,11000.0,77.7526,77.7861,77.7106,77.719,11000.0
2015-02-17 12:30:00,92.61,92.69,92.61,92.67,26000.0,77.761,77.8281,77.761,77.8113,26000.0
2015-02-17 13:00:00,92.68,92.88,92.65,92.87,700200.0,77.8197,77.9877,77.7945,77.9793,700200.0
2015-02-17 13:30:00,92.86,92.87,92.77,92.81,31200.0,77.9709,77.9793,77.8953,77.9289,31200.0
2015-02-17 14:00:00,92.81,92.82,92.75,92.75,24000.0,77.9289,77.9373,77.8785,77.8785,24000.0
2015-02-17 14:30:00,92.79,92.82,92.74,92.74,22200.0,77.9121,77.9373,77.8701,77.8701,22200.0
2015-02-17 15:00:00,92.74,92.83,92.73,92.81,29700.0,77.8701,77.9457,77.8617,77.9289,29700.0
2015-02-17 15:30:00,92.81,92.82,92.67,92.82,70300.0,77.9289,77.9373,77.8113,77.9373,70300.0
2015-02-18 09:30:00,92.65,92.66,92.53,92.62,13300.0,77.7945,77.8029,77.6938,77.7694,13300.0
2015-02-18 10:00:00,92.62,92.65,92.44,92.48,102400.0,77.7694,77.7945,77.6182,77.6518,102400.0
2015-02-18 10:30:00,92.46,92.64,92.46,92.59,40400.0,77.635,77.7861,77.635,77.7442,40400.0
2015-02-18 11:00:00,92.6,92.65,92.55,92.64,18400.0,77.7526,77.7945,77.7106,77.7861,18400.0
2015-02-18 11:30:00,92.65,92.66,92.57,92.61,25700.0,77.7945,77.8029,77.7274,77.761,25700.0
2015-02-18 12:00:00,92.59,92.63,92.59,92.61,28100.0,77.7442,77.7778,77.7442,77.761,28100.0
2015-02-18 12:30:00,92.6,92.6,92.46,92.47,21400.0,77.7526,77.7526,77.635,77.6434,21400.0
2015-02-18 13:00:00,92.47,92.51,92.42,92.45,13600.0,77.6434,77.677,77.6014,77.6266,13600.0
2015-02-18 13:30:00,92.49,92.53,92.42,92.5,26200.0,77.6602,77.6938,77.6014,77.6686,26200.0
2015-02-18 14:00:00,92.49,92.71,92.45,92.47,88800.0,77.6602,77.8449,77.6266,77.6434,88800.0
2015-02-18 14:30:00,92.47,92.57,92.47,92.55,20000.0,77.6434,77.7274,77.6434,77.7106,20000.0
2015-02-18 15:00:00,92.58,92.73,92.58,92.69,42600.0,77.7358,77.8617,77.7358,77.8281,42600.0
2015-02-18 15:30:00,92.66,92.69,92.57,92.68,45400.0,77.8029,77.8281,77.7274,77.8197,45400.0
2015-02-19 09:30:00,92.27,92.4,92.23,92.37,39800.0,77.4755,77.5846,77.4419,77.5594,39800.0
2015-02-19 10:00:00,92.37,92.54,92.28,92.53,17900.0,77.5594,77.7022,77.4839,77.6938,17900.0
2015-02-19 10:30:00,92.54,92.58,92.52,92.56,14000.0,77.7022,77.7358,77.6854,77.719,14000.0
2015-02-19 11:00:00,92.54,92.67,92.52,92.66,11200.0,77.7022,77.8113,77.6854,77.8029,11200.0
2015-02-19 11:30:00,92.66,92.73,92.64,92.66,74400.0,77.8029,77.8617,77.7861,77.8029,74400.0
2015-02-19 12:00:00,92.66,92.7,92.55,92.55,100500.0,77.8029,77.8365,77.7106,77.7106,100500.0
2015-02-19 12:30:00,92.55,92.58,92.39,92.51,104500.0,77.7106,77.7358,77.5762,77.677,104500.0
2015-02-19 13:00:00,92.51,92.53,92.41,92.46,125400.0,77.677,77.6938,77.593,77.635,125400.0
2015-02-19 13:30:00,92.46,92.58,92.44,92.57,170600.0,77.635,77.7358,77.6182,77.7274,170600.0
2015-02-19 14:00:00,92.59,92.61,92.52,92.52,135400.0,77.7442,77.761,77.6854,77.6854,135400.0
2015-02-19 14:30:00,92.52,92.58,92.48,92.58,21200.0,77.6854,77.7358,77.6518,77.7358,21200.0
2015-02-19 15:00:00,92.58,92.64,92.57,92.58,39800.0,77.7358,77.7861,77.7274,77.7358,39800.0
2015-02-19 15:30:00,92.57,92.61,92.46,92.53,38300.0,77.7274,77.761,77.635,77.6938,38300.0
2015-02-20 09:30:00,92.19,92.43,91.98,92.03,43600.0,77.4083,77.6098,77.232,77.274,43600.0
2015-02-20 10:00:00,92.02,92.21,91.97,92.14,12700.0,77.2656,77.4251,77.2236,77.3663,12700.0
2015-02-20 10:30:00,92.09,92.42,92.08,92.32,44900.0,77.3243,77.6014,77.3159,77.5175,44900.0
2015-02-20 11:00:00,92.36,92.42,92.3,92.36,30000.0,77.551,77.6014,77.5007,77.551,30000.0
2015-02-20 11:30:00,92.37,92.41,92.3,92.4,16700.0,77.5594,77.593,77.5007,77.5846,16700.0
2015-02-20 12:00:00,92.39,92.45,92.38,92.4,11500.0,77.5762,77.6266,77.5678,77.5846,11500.0
2015-02-20 12:30:00,92.36,92.6,92.35,92.53,64600.0,77.551,77.7526,77.5426,77.6938,64600.0
2015-02-20 13:00:00,92.49,92.66,92.49,92.64,29800.0,77.6602,77.8029,77.6602,77.7861,29800.0
2015-02-20 13:30:00,92.66,92.83,92.65,92.83,49000.0,77.8029,77.9457,77.7945,77.9457,49000.0
2015-02-20 14:00:00,92.86,92.96,92.85,92.86,24100.0,77.9709,78.0548,77.9625,77.9709,24100.0
2015-02-20 14:30:00,92.86,92.93,92.8,92.91,49800.0,77.9709,78.0296,77.9205,78.0129,49800.0
2015-02-20 15:00:00,92.96,93.1,92.95,93.04,44600.0,78.0548,78.1724,78.0464,78.122,44600.0
2015-02-20 15:30:00,93.04,93.08,92.96,93.06,59400.0,78.122,78.1556,78.0548,78.1388,59400.0
2015-02-23 09:30:00,92.81,92.86,92.7,92.82,76700.0,77.9289,77.9709,77.8365,77.9373,76700.0
2015-02-23 10:00:00,92.82,92.85,92.71,92.8,23000.0,77.9373,77.9625,77.8449,77.9205,23000.0
2015-02-23 10:30:00,92.8,92.91,92.78,92.9,42100.0,77.9205,78.0129,77.9037,78.0045,42100.0
2015-02-23 11:00:00,92.9,92.98,92.89,92.98,48600.0,78.0045,78.0716,77.9961,78.0716,48600.0
2015-02-23 11:30:00,92.98,93.01,92.95,92.97,37100.0,78.0716,78.0968,78.0464,78.0632,37100.0
2015-02-23 12:00:00,92.97,92.98,92.89,92.89,42300.0,78.0632,78.0716,77.9961,77.9961,42300.0
2015-02-23 12:30:00,92.9,92.94,92.83,92.87,51500.0,78.0045,78.038,77.9457,77.9793,51500.0
2015-02-23 13:00:00,92.88,92.93,92.85,92.88,37300.0,77.9877,78.0296,77.9625,77.9877,37300.0
2015-02-23 13:30:00,92.88,93.0,92.88,92.93,40300.0,77.9877,78.0884,77.9877,78.0296,40300.0
2015-02-23 14:00:00,92.94,92.99,92.92,92.98,142200.0,78.038,78.08,78.0213,78.0716,142200.0
2015-02-23 14:30:00,92.98,92.98,92.84,92.88,74600.0,78.0716,78.0716,77.9541,77.9877,74600.0
2015-02-23 15:00:00,92.87,92.87,92.76,92.86,133900.0,77.9793,77.9793,77.8869,77.9709,133900.0
2015-02-23 15:30:00,92.85,93.06,92.84,93.05,170900.0,77.9625,78.1388,77.9541,78.1304,170900.0
2015-02-24 09:30:00,93.16,93.21,93.05,93.13,64700.0,78.2228,78.2648,78.1304,78.1976,64700.0
2015-02-24 10:00:00,93.05,93.37,92.97,93.33,90000.0,78.1304,78.3991,78.0632,78.3655,90000.0
2015-02-24 10:30:00,93.35,93.35,93.28,93.33,62000.0,78.3823,78.3823,78.3235,78.3655,62000.0
2015-02-24 11:00:00,93.33,93.5,93.32,93.47,64500.0,78.3655,78.5083,78.3571,78.4831,64500.0
2015-02-24 11:30:00,93.47,93.51,93.37,93.38,47500.0,78.4831,78.5167,78.3991,78.4075,47500.0
2015-02-24 12:00:00,93.36,93.41,93.33,93.36,44700.0,78.3907,78.4327,78.3655,78.3907,44700.0
2015-02-24 12:30:00,93.34,93.38,93.17,93.36,66900.0,78.3739,78.4075,78.2312,78.3907,66900.0
2015-02-24 13:00:00,93.35,93.37,93.3,93.34,396800.0,78.3823,78.3991,78.3403,78.3739,396800.0
2015-02-24 13:30:00,93.35,93.44,93.35,93.42,46300.0,78.3823,78.4579,78.3823,78.4411,46300.0
2015-02-24 14:00:00,93.43,93.43,93.34,93.38,183000.0,78.4495,78.4495,78.3739,78.4075,183000.0
2015-02-24 14:30:00,93.37,93.47,93.34,93.46,61000.0,78.3991,78.4831,78.3739,78.4747,61000.0
2015-02-24 15:00:00,93.44,93.53,93.44,93.52,67200.0,78.4579,78.5334,78.4579,78.525,67200.0
2015-02-24 15:30:00,93.52,93.56,93.41,93.46,139800.0,78.525,78.5586,78.4327,78.4747,139800.0
2015-02-25 09:30:00,93.34,93.4,93.21,93.24,125700.0,78.3739,78.4243,78.2648,78.2899,125700.0
2015-02-25 10:00:00,93.25,93.34,93.24,93.25,102800.0,78.2983,78.3739,78.2899,78.2983,102800.0
2015-02-25 10:30:00,93.25,93.38,93.23,93.36,17100.0,78.2983,78.4075,78.2815,78.3907,17100.0
2015-02-25 11:00:00,93.36,93.41,93.29,93.4,10300.0,78.3907,78.4327,78.3319,78.4243,10300.0
2015-02-25 11:30:00,93.39,93.47,93.39,93.44,11700.0,78.4159,78.4831,78.4159,78.4579,11700.0
2015-02-25 12:00:00,93.44,93.46,93.41,93.41,15900.0,78.4579,78.4747,78.4327,78.4327,15900.0
2015-02-25 12:30:00,93.39,93.47,93.39,93.44,8900.0,78.4159,78.4831,78.4159,78.4579,8900.0
2015-02-25 13:00:00,93.44,93.49,93.42,93.49,19200.0,78.4579,78.4999,78.4411,78.4999,19200.0
2015-02-25 13:30:00,93.5,93.6,93.5,93.55,30300.0,78.5083,78.5922,78.5083,78.5502,30300.0
2015-02-25 14:00:00,93.55,93.56,93.43,93.43,21600.0,78.5502,78.5586,78.4495,78.4495,21600.0
2015-02-25 14:30:00,93.46,93.46,93.22,93.3,18300.0,78.4747,78.4747,78.2732,78.3403,18300.0
2015-02-25 15:00:00,93.3,93.3,93.18,93.21,11800.0,78.3403,78.3403,78.2396,78.2648,11800.0
2015-02-25 15:30:00,93.21,93.39,93.2,93.33,41400.0,78.2648,78.4159,78.2564,78.3655,41400.0
2015-02-26 09:30:00,93.11,93.28,92.98,93.01,8000.0,78.1808,78.3235,78.0716,78.0968,8000.0
2015-02-26 10:00:00,93.02,93.16,93.02,93.15,4600.0,78.1052,78.2228,78.1052,78.2144,4600.0
2015-02-26 10:30:00,93.12,93.27,93.12,93.27,6800.0,78.1892,78.3151,78.1892,78.3151,6800.0
2015-02-26 11:00:00,93.27,93.39,93.27,93.3,8800.0,78.3151,78.4159,78.3151,78.3403,8800.0
2015-02-26 11:30:00,93.31,93.37,93.31,93.31,7300.0,78.3487,78.3991,78.3487,78.3487,7300.0
2015-02-26 12:00:00,93.31,93.31,93.17,93.26,10900.0,78.3487,78.3487,78.2312,78.3067,10900.0
2015-02-26 12:30:00,93.25,93.38,93.25,93.37,8900.0,78.2983,78.4075,78.2983,78.3991,8900.0
2015-02-26 13:00:00,93.34,93.38,93.22,93.28,11700.0,78.3739,78.4075,78.2732,78.3235,11700.0
2015-02-26 13:30:00,93.28,93.32,93.27,93.3,3300.0,78.3235,78.3571,78.3151,78.3403,3300.0
2015-02-26 14:00:00,93.28,93.32,93.1,93.1,14500.0,78.3235,78.3571,78.1724,78.1724,14500.0
2015-02-26 14:30:00,93.11,93.14,93.03,93.1,14700.0,78.1808,78.206,78.1136,78.1724,14700.0
2015-02-26 15:00:00,93.11,93.23,92.97,93.22,35400.0,78.1808,78.2815,78.0632,78.2732,35400.0
2015-02-26 15:30:00,93.22,93.35,93.18,93.32,50700.0,78.2732,78.3823,78.2396,78.3571,50700.0
2015-02-27 09:30:00,93.28,93.28,93.03,93.17,30600.0,78.3235,78.3235,78.1136,78.2312,30600.0
2015-02-27 10:00:00,93.22,93.26,93.13,93.26,8900.0,78.2732,78.3067,78.1976,78.3067,8900.0
2015-02-27 10:30:00,93.29,93.36,93.2,93.34,43800.0,78.3319,78.3907,78.2564,78.3739,43800.0
2015-02-27 11:00:00,93.31,93.31,93.19,93.21,182700.0,78.3487,78.3487,78.248,78.2648,182700.0
2015-02-27 11:30:00,93.21,93.33,93.21,93.29,24600.0,78.2648,78.3655,78.2648,78.3319,24600.0
2015-02-27 12:00:00,93.3,93.36,93.29,93.34,19500.0,78.3403,78.3907,78.3319,78.3739,19500.0
2015-02-27 12:30:00,93.36,93.37,93.27,93.28,33600.0,78.3907,78.3991,78.3151,78.3235,33600.0
2015-02-27 13:00:00,93.27,93.29,93.2,93.2,11500.0,78.3151,78.3319,78.2564,78.2564,11500.0
2015-02-27 13:30:00,93.2,93.25,93.18,93.23,13000.0,78.2564,78.2983,78.2396,78.2815,13000.0
2015-02-27 14:00:00,93.24,93.27,93.16,93.2,64500.0,78.2899,78.3151,78.2228,78.2564,64500.0
2015-02-27 14:30:00,93.2,93.2,93.0,93.05,47200.0,78.2564,78.2564,78.0884,78.1304,47200.0
2015-02-27 15:00:00,93.05,93.12,92.98,93.11,60500.0,78.1304,78.1892,78.0716,78.1808,60500.0
2015-02-27 15:30:00,93.11,93.11,92.95,92.95,160900.0,78.1808,78.1808,78.0464,78.0464,160900.0
2015-03-02 09:30:00,92.89,93.23,92.86,93.21,29100.0,77.9961,78.2815,77.9709,78.2648,29100.0
2015-03-02 10:00:00,93.26,93.39,93.23,93.39,11100.0,78.3067,78.4159,78.2815,78.4159,11100.0
2015-03-02 10:30:00,93.4,93.43,93.33,93.38,35700.0,78.4243,78.4495,78.3655,78.4075,35700.0
2015-03-02 11:00:00,93.4,93.41,93.3,93.38,42000.0,78.4243,78.4327,78.3403,78.4075,42000.0
2015-03-02 11:30:00,93.39,93.47,93.39,93.4,21200.0,78.4159,78.4831,78.4159,78.4243,21200.0
2015-03-02 12:00:00,93.4,93.41,93.25,93.26,17700.0,78.4243,78.4327,78.2983,78.3067,17700.0
2015-03-02 12:30:00,93.27,93.35,93.27,93.33,11300.0,78.3151,78.3823,78.3151,78.3655,11300.0
2015-03-02 13:00:00,93.32,93.34,93.28,93.31,16000.0,78.3571,78.3739,78.3235,78.3487,16000.0
2015-03-02 13:30:00,93.33,93.41,93.31,93.39,19500.0,78.3655,78.4327,78.3487,78.4159,19500.0
2015-03-02 14:00:00,93.38,93.41,93.31,93.31,17200.0,78.4075,78.4327,78.3487,78.3487,17200.0
2015-03-02 14:30:00,93.31,93.45,93.31,93.42,14200.0,78.3487,78.4663,78.3487,78.4411,14200.0
2015-03-02 15:00:00,93.44,93.5,93.41,93.5,16400.0,78.4579,78.5083,78.4327,78.5083,16400.0
2015-03-02 15:30:00,93.5,93.6,93.49,93.57,91100.0,78.5083,78.5922,78.4999,78.567,91100.0
2015-03-03 09:30:00,93.19,93.42,93.08,93.13,21900.0,78.248,78.4411,78.1556,78.1976,21900.0
2015-03-03 10:00:00,93.1,93.26,93.09,93.16,15000.0,78.1724,78.3067,78.164,78.2228,15000.0
2015-03-03 10:30:00,93.13,93.23,93.1,93.1,10300.0,78.1976,78.2815,78.1724,78.1724,10300.0
2015-03-03 11:00:00,93.08,93.13,93.01,93.02,19700.0,78.1556,78.1976,78.0968,78.1052,19700.0
2015-03-03 11:30:00,93.02,93.03,92.83,92.97,32700.0,78.1052,78.1136,77.9457,78.0632,32700.0
2015-03-03 12:00:00,92.92,92.93,92.76,92.82,14400.0,78.0213,78.0296,77.8869,77.9373,14400.0
2015-03-03 12:30:00,92.85,93.06,92.84,93.06,13600.0,77.9625,78.1388,77.9541,78.1388,13600.0
2015-03-03 13:00:00,93.07,93.12,93.02,93.09,13700.0,78.1472,78.1892,78.1052,78.164,13700.0
2015-03-03 13:30:00,93.11,93.13,93.04,93.07,13300.0,78.1808,78.1976,78.122,78.1472,13300.0
2015-03-03 14:00:00,93.09,93.28,93.08,93.28,10000.0,78.164,78.3235,78.1556,78.3235,10000.0
2015-03-03 14:30:00,93.27,93.29,93.12,93.17,15000.0,78.3151,78.3319,78.1892,78.2312,15000.0
2015-03-03 15:00:00,93.17,93.23,93.09,93.21,30700.0,78.2312,78.2815,78.164,78.2648,30700.0
2015-03-03 15:30:00,93.22,93.26,93.13,93.21,45000.0,78.2732,78.3067,78.1976,78.2648,45000.0
2015-03-04 09:30:00,92.9,93.09,92.45,92.61,25800.0,78.0045,78.164,77.6266,77.761,25800.0
2015-03-04 10:00:00,92.59,92.65,92.37,92.51,17500.0,77.7442,77.7945,77.5594,77.677,17500.0
2015-03-04 10:30:00,92.47,92.67,92.47,92.62,18000.0,77.6434,77.8113,77.6434,77.7694,18000.0
2015-03-04 11:00:00,92.61,92.81,92.61,92.76,28500.0,77.761,77.9289,77.761,77.8869,28500.0
2015-03-04 11:30:00,92.77,92.86,92.76,92.78,20200.0,77.8953,77.9709,77.8869,77.9037,20200.0
2015-03-04 12:00:00,92.78,92.92,92.76,92.88,30000.0,77.9037,78.0213,77.8869,77.9877,30000.0
2015-03-04 12:30:00,92.89,92.98,92.87,92.88,14300.0,77.9961,78.0716,77.9793,77.9877,14300.0
2015-03-04 13:00:00,92.87,92.95,92.84,92.91,18700.0,77.9793,78.0464,77.9541,78.0129,18700.0
2015-03-04 13:30:00,92.92,92.93,92.74,92.77,11400.0,78.0213,78.0296,77.8701,77.8953,11400.0
2015-03-04 14:00:00,92.78,92.81,92.68,92.74,20700.0,77.9037,77.9289,77.8197,77.8701,20700.0
2015-03-04 14:30:00,92.74,92.89,92.72,92.88,15600.0,77.8701,77.9961,77.8533,77.9877,15600.0
2015-03-04 15:00:00,92.89,92.9,92.78,92.85,18000.0,77.9961,78.0045,77.9037,77.9625,18000.0
2015-03-04 15:30:00,92.86,92.94,92.82,92.87,110000.0,77.9709,78.038,77.9373,77.9793,110000.0
2015-03-05 09:30:00,92.97,93.0,92.8,92.99,24600.0,78.0632,78.0884,77.9205,78.08,24600.0
2015-03-05 10:00:00,92.97,93.05,92.94,93.02,14600.0,78.0632,78.1304,78.038,78.1052,14600.0
2015-03-05 10:30:00,93.04,93.05,92.98,93.01,21100.0,78.122,78.1304,78.0716,78.0968,21100.0
2015-03-05 11:00:00,93.0,93.0,92.77,92.88,20200.0,78.0884,78.0884,77.8953,77.9877,20200.0
2015-03-05 11:30:00,92.89,92.98,92.88,92.98,10600.0,77.9961,78.0716,77.9877,78.0716,10600.0
2015-03-05 12:00:00,92.95,92.96,92.81,92.81,41400.0,78.0464,78.0548,77.9289,77.9289,41400.0
2015-03-05 12:30:00,92.82,92.86,92.61,92.66,25200.0,77.9373,77.9709,77.761,77.8029,25200.0
2015-03-05 13:00:00,92.65,92.79,92.63,92.78,16200.0,77.7945,77.9121,77.7778,77.9037,16200.0
2015-03-05 13:30:00,92.77,92.84,92.76,92.83,10500.0,77.8953,77.9541,77.8869,77.9457,10500.0
2015-03-05 14:00:00,92.85,92.9,92.83,92.87,13000.0,77.9625,78.0045,77.9457,77.9793,13000.0
2015-03-05 14:30:00,92.86,92.94,92.8,92.89,23700.0,77.9709,78.038,77.9205,77.9961,23700.0
2015-03-05 15:00:00,92.9,92.9,92.78,92.89,23400.0,78.0045,78.0045,77.9037,77.9961,23400.0
2015-03-05 15:30:00,92.88,92.92,92.8,92.83,77100.0,77.9877,78.0213,77.9205,77.9457,77100.0
2015-03-06 09:30:00,92.43,92.73,92.43,92.73,22600.0,77.6098,77.8617,77.6098,77.8617,22600.0
2015-03-06 10:00:00,92.71,92.73,92.56,92.7,9900.0,77.8449,77.8617,77.719,77.8365,9900.0
2015-03-06 10:30:00,92.66,92.71,92.43,92.46,21500.0,77.8029,77.8449,77.6098,77.635,21500.0
2015-03-06 11:00:00,92.47,92.47,92.11,92.15,279200.0,77.6434,77.6434,77.3411,77.3747,279200.0
2015-03-06 11:30:00,92.11,92.12,91.94,92.03,34300.0,77.3411,77.3495,77.1984,77.274,34300.0
2015-03-06 12:00:00,92.06,92.13,91.8,91.88,23900.0,77.2991,77.3579,77.0808,77.148,23900.0
2015-03-06 12:30:00,91.86,91.99,91.84,91.88,8800.0,77.1312,77.2404,77.1144,77.148,8800.0
2015-03-06 13:00:00,91.94,91.95,91.72,91.83,23000.0,77.1984,77.2068,77.0137,77.106,23000.0
2015-03-06 13:30:00,91.79,91.85,91.69,91.85,65100.0,77.0724,77.1228,76.9885,77.1228,65100.0
2015-03-06 14:00:00,91.84,91.96,91.68,91.74,30200.0,77.1144,77.2152,76.9801,77.0305,30200.0
2015-03-06 14:30:00,91.76,91.77,91.56,91.63,21100.0,77.0472,77.0556,76.8793,76.9381,21100.0
2015-03-06 15:00:00,91.59,91.83,91.59,91.62,67900.0,76.9045,77.106,76.9045,76.9297,67900.0
2015-03-06 15:30:00,91.57,91.67,91.44,91.64,232200.0,76.8877,76.9717,76.7786,76.9465,232200.0
2015-03-09 09:30:00,91.77,91.86,91.67,91.86,23500.0,77.0556,77.1312,76.9717,77.1312,23500.0
2015-03-09 10:00:00,91.85,91.94,91.78,91.79,7700.0,77.1228,77.1984,77.064,77.0724,7700.0
2015-03-09 10:30:00,91.79,92.01,91.79,91.95,49200.0,77.0724,77.2572,77.0724,77.2068,49200.0
2015-03-09 11:00:00,91.91,92.05,91.84,92.02,129000.0,77.1732,77.2907,77.1144,77.2656,129000.0
2015-03-09 11:30:00,92.02,92.05,91.92,91.95,14200.0,77.2656,77.2907,77.1816,77.2068,14200.0
2015-03-09 12:00:00,91.95,91.96,91.84,91.89,27300.0,77.2068,77.2152,77.1144,77.1564,27300.0
2015-03-09 12:30:00,91.87,92.04,91.87,92.02,26300.0,77.1396,77.2824,77.1396,77.2656,26300.0
2015-03-09 13:00:00,92.02,92.08,91.98,92.08,14100.0,77.2656,77.3159,77.232,77.3159,14100.0
2015-03-09 13:30:00,92.1,92.28,92.1,92.18,15500.0,77.3327,77.4839,77.3327,77.3999,15500.0
2015-03-09 14:00:00,92.19,92.2,92.06,92.07,7200.0,77.4083,77.4167,77.2991,77.3075,7200.0
2015-03-09 14:30:00,92.05,92.16,91.95,92.13,59600.0,77.2907,77.3831,77.2068,77.3579,59600.0
2015-03-09 15:00:00,92.13,92.21,92.06,92.11,24400.0,77.3579,77.4251,77.2991,77.3411,24400.0
2015-03-09 15:30:00,92.11,92.19,92.02,92.02,47300.0,77.3411,77.4083,77.2656,77.2656,47300.0
2015-03-10 09:30:00,91.3,91.38,91.0,91.12,28300.0,76.661,76.7282,76.4091,76.5099,28300.0
2015-03-10 10:00:00,91.1,91.2,90.87,90.95,63000.0,76.4931,76.577,76.2999,76.3671,63000.0
2015-03-10 10:30:00,90.97,91.03,90.81,90.96,20100.0,76.3839,76.4343,76.2496,76.3755,20100.0
2015-03-10 11:00:00,90.94,91.22,90.94,91.12,36700.0,76.3587,76.5938,76.3587,76.5099,36700.0
2015-03-10 11:30:00,91.11,91.15,90.75,90.75,35800.0,76.5015,76.5351,76.1992,76.1992,35800.0
2015-03-10 12:00:00,90.7,90.82,90.63,90.65,29200.0,76.1572,76.258,76.0984,76.1152,29200.0
2015-03-10 12:30:00,90.61,90.81,90.61,90.74,42100.0,76.0816,76.2496,76.0816,76.1908,42100.0
2015-03-10 13:00:00,90.72,90.89,90.69,90.82,30100.0,76.174,76.3167,76.1488,76.258,30100.0
2015-03-10 13:30:00,90.8,90.82,90.72,90.76,46700.0,76.2412,76.258,76.174,76.2076,46700.0
2015-03-10 14:00:00,90.76,90.86,90.56,90.57,37700.0,76.2076,76.2916,76.0397,76.0481,37700.0
2015-03-10 14:30:00,90.59,90.71,90.56,90.59,33900.0,76.0648,76.1656,76.0397,76.0648,33900.0
2015-03-10 15:00:00,90.58,90.79,90.54,90.64,60300.0,76.0564,76.2328,76.0229,76.1068,60300.0
2015-03-10 15:30:00,90.66,90.69,90.45,90.46,95700.0,76.1236,76.1488,75.9473,75.9557,95700.0
2015-03-11 09:30:00,90.67,90.67,90.46,90.51,20600.0,76.132,76.132,75.9557,75.9977,20600.0
2015-03-11 10:00:00,90.56,90.65,90.43,90.5,20800.0,76.0397,76.1152,75.9305,75.9893,20800.0
2015-03-11 10:30:00,90.49,90.52,90.22,90.34,19500.0,75.9809,76.0061,75.7542,75.8549,19500.0
2015-03-11 11:00:00,90.35,90.54,90.3,90.54,17900.0,75.8633,76.0229,75.8213,76.0229,17900.0
2015-03-11 11:30:00,90.53,90.57,90.47,90.51,15800.0,76.0145,76.0481,75.9641,75.9977,15800.0
2015-03-11 12:00:00,90.51,90.56,90.38,90.43,22300.0,75.9977,76.0397,75.8885,75.9305,22300.0
2015-03-11 12:30:00,90.44,90.58,90.41,90.52,24500.0,75.9389,76.0564,75.9137,76.0061,24500.0
2015-03-11 13:00:00,90.51,90.56,90.46,90.51,19900.0,75.9977,76.0397,75.9557,75.9977,19900.0
2015-03-11 13:30:00,90.46,90.46,90.19,90.31,32100.0,75.9557,75.9557,75.729,75.8297,32100.0
2015-03-11 14:00:00,90.3,90.48,90.3,90.42,12100.0,75.8213,75.9725,75.8213,75.9221,12100.0
2015-03-11 14:30:00,90.42,90.47,90.33,90.46,24400.0,75.9221,75.9641,75.8465,75.9557,24400.0
2015-03-11 15:00:00,90.45,90.45,90.15,90.16,37500.0,75.9473,75.9473,75.6954,75.7038,37500.0
2015-03-11 15:30:00,90.15,90.21,90.08,90.12,93300.0,75.6954,75.7458,75.6366,75.6702,93300.0
2015-03-12 09:30:00,90.4,90.94,90.31,90.85,45300.0,75.9053,76.3587,75.8297,76.2832,45300.0
2015-03-12 10:00:00,90.86,90.92,90.77,90.88,89200.0,76.2916,76.3419,76.216,76.3083,89200.0
2015-03-12 10:30:00,90.88,90.92,90.75,90.87,143300.0,76.3083,76.3419,76.1992,76.2999,143300.0
2015-03-12 11:00:00,90.87,91.04,90.8,91.0,152400.0,76.2999,76.4427,76.2412,76.4091,152400.0
2015-03-12 11:30:00,91.01,91.03,90.91,90.92,58100.0,76.4175,76.4343,76.3335,76.3419,58100.0
2015-03-12 12:00:00,90.93,90.93,90.86,90.91,59500.0,76.3503,76.3503,76.2916,76.3335,59500.0
2015-03-12 12:30:00,90.89,90.92,90.79,90.88,64600.0,76.3167,76.3419,76.2328,76.3083,64600.0
2015-03-12 13:00:00,90.89,90.98,90.86,90.93,69800.0,76.3167,76.3923,76.2916,76.3503,69800.0
2015-03-12 13:30:00,90.93,91.01,90.88,90.97,74500.0,76.3503,76.4175,76.3083,76.3839,74500.0
2015-03-12 14:00:00,90.97,90.98,90.9,90.97,45800.0,76.3839,76.3923,76.3251,76.3839,45800.0
2015-03-12 14:30:00,90.97,91.09,90.88,91.08,85300.0,76.3839,76.4847,76.3083,76.4763,85300.0
2015-03-12 15:00:00,91.08,91.18,91.07,91.14,85400.0,76.4763,76.5602,76.4679,76.5267,85400.0
2015-03-12 15:30:00,91.15,91.21,91.1,91.19,156200.0,76.5351,76.5854,76.4931,76.5686,156200.0
2015-03-13 09:30:00,90.88,91.13,90.82,90.93,121000.0,76.3083,76.5183,76.258,76.3503,121000.0
2015-03-13 10:00:00,90.91,90.96,90.64,90.67,72700.0,76.3335,76.3755,76.1068,76.132,72700.0
2015-03-13 10:30:00,90.67,90.83,90.34,90.34,55900.0,76.132,76.2664,75.8549,75.8549,55900.0
2015-03-13 11:00:00,90.32,90.51,90.23,90.26,51900.0,75.8381,75.9977,75.7626,75.7878,51900.0
2015-03-13 11:30:00,90.22,90.32,90.09,90.32,32700.0,75.7542,75.8381,75.645,75.8381,32700.0
2015-03-13 12:00:00,90.32,90.34,90.19,90.32,24400.0,75.8381,75.8549,75.729,75.8381,24400.0
2015-03-13 12:30:00,90.33,90.49,90.33,90.44,24300.0,75.8465,75.9809,75.8465,75.9389,24300.0
2015-03-13 13:00:00,90.38,90.42,90.15,90.16,17200.0,75.8885,75.9221,75.6954,75.7038,17200.0
2015-03-13 13:30:00,90.15,90.33,90.14,90.26,24500.0,75.6954,75.8465,75.687,75.7878,24500.0
2015-03-13 14:00:00,90.27,90.28,90.15,90.28,28200.0,75.7962,75.8045,75.6954,75.8045,28200.0
2015-03-13 14:30:00,90.27,90.3,90.09,90.27,32900.0,75.7962,75.8213,75.645,75.7962,32900.0
2015-03-13 15:00:00,90.29,90.48,90.23,90.47,43300.0,75.8129,75.9725,75.7626,75.9641,43300.0
2015-03-13 15:30:00,90.48,90.76,90.39,90.62,70500.0,75.9725,76.2076,75.8969,76.09,70500.0
2015-03-16 09:30:00,90.96,91.36,90.96,91.32,48200.0,76.3755,76.7114,76.3755,76.6778,48200.0
2015-03-16 10:00:00,91.32,91.46,91.32,91.35,44700.0,76.6778,76.7953,76.6778,76.703,44700.0
2015-03-16 10:30:00,91.36,91.41,91.32,91.39,44300.0,76.7114,76.7534,76.6778,76.7366,44300.0
2015-03-16 11:00:00,91.4,91.56,91.38,91.48,73100.0,76.745,76.8793,76.7282,76.8121,73100.0
2015-03-16 11:30:00,91.48,91.6,91.47,91.54,58000.0,76.8121,76.9129,76.8037,76.8625,58000.0
2015-03-16 12:00:00,91.55,91.55,91.4,91.46,36700.0,76.8709,76.8709,76.745,76.7953,36700.0
2015-03-16 12:30:00,91.44,91.52,91.44,91.47,21600.0,76.7786,76.8457,76.7786,76.8037,21600.0
2015-03-16 13:00:00,91.46,91.47,91.36,91.45,37000.0,76.7953,76.8037,76.7114,76.787,37000.0
2015-03-16 13:30:00,91.46,91.56,91.44,91.53,27200.0,76.7953,76.8793,76.7786,76.8541,27200.0
2015-03-16 14:00:00,91.54,91.64,91.5,91.62,72100.0,76.8625,76.9465,76.8289,76.9297,72100.0
2015-03-16 14:30:00,91.63,91.74,91.61,91.72,34800.0,76.9381,77.0305,76.9213,77.0137,34800.0
2015-03-16 15:00:00,91.75,91.79,91.68,91.72,26800.0,77.0388,77.0724,76.9801,77.0137,26800.0
2015-03-16 15:30:00,91.73,91.81,91.68,91.78,142700.0,77.0221,77.0892,76.9801,77.064,142700.0
2015-03-17 09:30:00,91.42,91.51,91.15,91.34,47900.0,76.7618,76.8373,76.5351,76.6946,47900.0
2015-03-17 10:00:00,91.3,91.35,91.23,91.29,19300.0,76.661,76.703,76.6022,76.6526,19300.0
2015-03-17 10:30:00,91.41,91.41,91.3,91.34,6900.0,76.7534,76.7534,76.661,76.6946,6900.0
2015-03-17 11:00:00,91.35,91.35,91.06,91.19,88000.0,76.703,76.703,76.4595,76.5686,88000.0
2015-03-17 11:30:00,91.19,91.28,91.14,91.28,38600.0,76.5686,76.6442,76.5267,76.6442,38600.0
2015-03-17 12:00:00,91.25,91.31,91.13,91.29,16100.0,76.619,76.6694,76.5183,76.6526,16100.0
2015-03-17 12:30:00,91.28,91.44,91.23,91.44,35200.0,76.6442,76.7786,76.6022,76.7786,35200.0
2015-03-17 13:00:00,91.45,91.54,91.41,91.47,13800.0,76.787,76.8625,76.7534,76.8037,13800.0
2015-03-17 13:30:00,91.49,91.58,91.42,91.57,49500.0,76.8205,76.8961,76.7618,76.8877,49500.0
2015-03-17 14:00:00,91.55,91.61,91.43,91.43,24200.0,76.8709,76.9213,76.7702,76.7702,24200.0
2015-03-17 14:30:00,91.41,91.49,91.36,91.48,24800.0,76.7534,76.8205,76.7114,76.8121,24800.0
2015-03-17 15:00:00,91.47,91.63,91.47,91.61,13900.0,76.8037,76.9381,76.8037,76.9213,13900.0
2015-03-17 15:30:00,91.63,91.67,91.45,91.45,31300.0,76.9381,76.9717,76.787,76.787,31300.0
2015-03-18 09:30:00,91.26,91.26,90.99,91.03,18600.0,76.6274,76.6274,76.4007,76.4343,18600.0
2015-03-18 10:00:00,91.08,91.26,91.08,91.22,11000.0,76.4763,76.6274,76.4763,76.5938,11000.0
2015-03-18 10:30:00,91.24,91.24,91.12,91.17,8700.0,76.6106,76.6106,76.5099,76.5518,8700.0
2015-03-18 11:00:00,91.21,91.25,91.06,91.06,102200.0,76.5854,76.619,76.4595,76.4595,102200.0
2015-03-18 11:30:00,91.06,91.15,91.02,91.1,20300.0,76.4595,76.5351,76.4259,76.4931,20300.0
2015-03-18 12:00:00,91.09,91.11,90.95,91.02,16100.0,76.4847,76.5015,76.3671,76.4259,16100.0
2015-03-18 12:30:00,91.03,91.13,91.02,91.02,12800.0,76.4343,76.5183,76.4259,76.4259,12800.0
2015-03-18 13:00:00,90.99,91.03,90.91,90.96,23000.0,76.4007,76.4343,76.3335,76.3755,23000.0
2015-03-18 13:30:00,90.97,91.09,90.79,91.08,30900.0,76.3839,76.4847,76.2328,76.4763,30900.0
2015-03-18 14:00:00,91.11,92.33,91.1,92.2,142400.0,76.5015,77.5259,76.4931,77.4167,142400.0
2015-03-18 14:30:00,92.2,92.46,92.17,92.33,533600.0,77.4167,77.635,77.3915,77.5259,533600.0
2015-03-18 15:00:00,92.32,92.83,92.26,92.57,247000.0,77.5175,77.9457,77.4671,77.7274,247000.0
2015-03-18 15:30:00,92.57,92.61,92.34,92.48,137800.0,77.7274,77.761,77.5342,77.6518,137800.0
2015-03-19 09:30:00,92.26,92.28,92.06,92.28,13700.0,77.4671,77.4839,77.2991,77.4839,13700.0
2015-03-19 10:00:00,92.25,92.41,92.21,92.3,14200.0,77.4587,77.593,77.4251,77.5007,14200.0
2015-03-19 10:30:00,92.28,92.28,92.06,92.15,13800.0,77.4839,77.4839,77.2991,77.3747,13800.0
2015-03-19 11:00:00,92.16,92.24,92.09,92.16,11300.0,77.3831,77.4503,77.3243,77.3831,11300.0
2015-03-19 11:30:00,92.15,92.16,91.89,92.02,24900.0,77.3747,77.3831,77.1564,77.2656,24900.0
2015-03-19 12:00:00,92.01,92.06,91.97,92.05,30800.0,77.2572,77.2991,77.2236,77.2907,30800.0
2015-03-19 12:30:00,92.07,92.07,91.9,91.94,12300.0,77.3075,77.3075,77.1648,77.1984,12300.0
2015-03-19 13:00:00,91.9,92.17,91.9,92.14,24000.0,77.1648,77.3915,77.1648,77.3663,24000.0
2015-03-19 13:30:00,92.15,92.15,91.97,91.97,14900.0,77.3747,77.3747,77.2236,77.2236,14900.0
2015-03-19 14:00:00,91.99,92.17,91.97,92.03,99200.0,77.2404,77.3915,77.2236,77.274,99200.0
2015-03-19 14:30:00,92.05,92.13,91.99,92.11,127900.0,77.2907,77.3579,77.2404,77.3411,127900.0
2015-03-19 15:00:00,92.11,92.18,91.94,92.05,44400.0,77.3411,77.3999,77.1984,77.2907,44400.0
2015-03-19 15:30:00,92.05,92.13,91.97,91.98,546200.0,77.2907,77.3579,77.2236,77.232,546200.0
2015-03-20 09:30:00,92.46,92.68,92.46,92.61,34800.0,77.635,77.8197,77.635,77.761,34800.0
2015-03-20 10:00:00,92.62,92.71,92.6,92.64,19000.0,77.7694,77.8449,77.7526,77.7861,19000.0
2015-03-20 10:30:00,92.65,92.85,92.64,92.78,48500.0,77.7945,77.9625,77.7861,77.9037,48500.0
2015-03-20 11:00:00,92.79,92.92,92.78,92.91,64600.0,77.9121,78.0213,77.9037,78.0129,64600.0
2015-03-20 11:30:00,92.9,92.93,92.87,92.87,160100.0,78.0045,78.0296,77.9793,77.9793,160100.0
2015-03-20 12:00:00,92.87,92.93,92.86,92.86,103000.0,77.9793,78.0296,77.9709,77.9709,103000.0
2015-03-20 12:30:00,92.87,93.01,92.86,92.99,29900.0,77.9793,78.0968,77.9709,78.08,29900.0
2015-03-20 13:00:00,93.0,93.1,92.98,93.08,10900.0,78.0884,78.1724,78.0716,78.1556,10900.0
2015-03-20 13:30:00,93.09,93.11,93.03,93.05,64600.0,78.164,78.1808,78.1136,78.1304,64600.0
2015-03-20 14:00:00,93.05,93.1,92.95,92.99,67600.0,78.1304,78.1724,78.0464,78.08,67600.0
2015-03-20 14:30:00,92.98,93.1,92.97,93.1,30000.0,78.0716,78.1724,78.0632,78.1724,30000.0
2015-03-20 15:00:00,93.1,93.11,92.82,92.86,51700.0,78.1724,78.1808,77.9373,77.9709,51700.0
2015-03-20 15:30:00,92.86,92.97,92.77,92.8,141700.0,77.9709,78.0632,77.8953,77.9205,141700.0
2015-03-23 09:30:00,92.72,93.04,92.72,92.91,32600.0,77.8533,78.122,77.8533,78.0129,32600.0
2015-03-23 10:00:00,92.92,93.07,92.87,92.99,30500.0,78.0213,78.1472,77.9793,78.08,30500.0
2015-03-23 10:30:00,92.98,93.0,92.89,92.93,46000.0,78.0716,78.0884,77.9961,78.0296,46000.0
2015-03-23 11:00:00,92.93,92.97,92.84,92.88,75400.0,78.0296,78.0632,77.9541,77.9877,75400.0
2015-03-23 11:30:00,92.9,92.93,92.83,92.92,29900.0,78.0045,78.0296,77.9457,78.0213,29900.0
2015-03-23 12:00:00,92.87,92.92,92.82,92.89,14800.0,77.9793,78.0213,77.9373,77.9961,14800.0
2015-03-23 12:30:00,92.88,93.0,92.88,92.93,12900.0,77.9877,78.0884,77.9877,78.0296,12900.0
2015-03-23 13:00:00,92.91,92.93,92.88,92.88,42900.0,78.0129,78.0296,77.9877,77.9877,42900.0
2015-03-23 13:30:00,92.87,92.97,92.87,92.93,51200.0,77.9793,78.0632,77.9793,78.0296,51200.0
2015-03-23 14:00:00,92.91,93.07,92.91,93.05,32100.0,78.0129,78.1472,78.0129,78.1304,32100.0
2015-03-23 14:30:00,93.04,93.04,92.92,92.95,15600.0,78.122,78.122,78.0213,78.0464,15600.0
2015-03-23 15:00:00,92.94,92.97,92.87,92.89,30100.0,78.038,78.0632,77.9793,77.9961,30100.0
2015-03-23 15:30:00,92.89,92.9,92.62,92.62,161100.0,77.9961,78.0045,77.7694,77.7694,161100.0
2015-03-24 09:30:00,92.41,92.66,92.39,92.64,122300.0,77.593,77.8029,77.5762,77.7861,122300.0
2015-03-24 10:00:00,92.65,92.76,92.63,92.66,39200.0,77.7945,77.8869,77.7778,77.8029,39200.0
2015-03-24 10:30:00,92.71,92.74,92.64,92.71,37100.0,77.8449,77.8701,77.7861,77.8449,37100.0
2015-03-24 11:00:00,92.7,92.85,92.64,92.8,19100.0,77.8365,77.9625,77.7861,77.9205,19100.0
2015-03-24 11:30:00,92.81,92.82,92.73,92.74,39700.0,77.9289,77.9373,77.8617,77.8701,39700.0
2015-03-24 12:00:00,92.73,92.76,92.63,92.63,23600.0,77.8617,77.8869,77.7778,77.7778,23600.0
2015-03-24 12:30:00,92.64,92.65,92.46,92.47,32500.0,77.7861,77.7945,77.635,77.6434,32500.0
2015-03-24 13:00:00,92.46,92.54,92.32,92.33,34900.0,77.635,77.7022,77.5175,77.5259,34900.0
2015-03-24 13:30:00,92.34,92.46,92.31,92.46,21500.0,77.5342,77.635,77.5091,77.635,21500.0
2015-03-24 14:00:00,92.45,92.45,92.24,92.27,40200.0,77.6266,77.6266,77.4503,77.4755,40200.0
2015-03-24 14:30:00,92.27,92.34,92.19,92.29,14200.0,77.4755,77.5342,77.4083,77.4923,14200.0
2015-03-24 15:00:00,92.29,92.39,92.16,92.18,44100.0,77.4923,77.5762,77.3831,77.3999,44100.0
2015-03-24 15:30:00,92.17,92.27,92.07,92.1,107500.0,77.3915,77.4755,77.3075,77.3327,107500.0
2015-03-25 09:30:00,91.77,91.8,91.32,91.38,31500.0,77.4631,77.4884,77.0832,77.1339,31500.0
2015-03-25 10:00:00,91.38,91.6,91.33,91.55,17300.0,77.1339,77.3196,77.0917,77.2774,17300.0
2015-03-25 10:30:00,91.52,91.52,91.31,91.51,31200.0,77.252,77.252,77.0748,77.2436,31200.0
2015-03-25 11:00:00,91.52,91.56,91.26,91.32,29600.0,77.252,77.2858,77.0326,77.0832,29600.0
2015-03-25 11:30:00,91.31,91.31,90.77,90.89,108100.0,77.0748,77.0748,76.619,76.7203,108100.0
2015-03-25 12:00:00,90.88,90.91,90.67,90.76,79300.0,76.7118,76.7371,76.5346,76.6105,79300.0
2015-03-25 12:30:00,90.72,90.77,90.6,90.77,159800.0,76.5768,76.619,76.4755,76.619,159800.0
2015-03-25 13:00:00,90.75,90.77,90.54,90.68,51300.0,76.6021,76.619,76.4248,76.543,51300.0
2015-03-25 13:30:00,90.68,90.83,90.59,90.74,51000.0,76.543,76.6696,76.467,76.5937,51000.0
2015-03-25 14:00:00,90.68,90.82,90.62,90.81,65400.0,76.543,76.6612,76.4924,76.6527,65400.0
2015-03-25 14:30:00,90.82,90.82,90.59,90.64,57200.0,76.6612,76.6612,76.467,76.5092,57200.0
2015-03-25 15:00:00,90.62,90.63,90.37,90.39,93300.0,76.4924,76.5008,76.2813,76.2982,93300.0
2015-03-25 15:30:00,90.39,90.43,90.18,90.18,368800.0,76.2982,76.332,76.121,76.121,368800.0
2015-03-26 09:30:00,89.78,90.09,89.66,89.76,59200.0,75.7833,76.045,75.682,75.7664,59200.0
2015-03-26 10:00:00,89.78,89.81,89.45,89.75,838200.0,75.7833,75.8086,75.5048,75.758,838200.0
2015-03-26 10:30:00,89.75,90.01,89.68,89.94,584300.0,75.758,75.9775,75.6989,75.9184,584300.0
2015-03-26 11:00:00,90.0,90.0,89.74,89.91,45400.0,75.969,75.969,75.7496,75.893,45400.0
2015-03-26 11:30:00,89.91,90.23,89.86,90.23,17900.0,75.893,76.1632,75.8508,76.1632,17900.0
2015-03-26 12:00:00,90.24,90.28,90.04,90.07,15300.0,76.1716,76.2054,76.0028,76.0281,15300.0
2015-03-26 12:30:00,90.09,90.22,89.99,90.2,38100.0,76.045,76.1547,75.9606,76.1378,38100.0
2015-03-26 13:00:00,90.2,90.2,89.94,90.13,373200.0,76.1378,76.1378,75.9184,76.0788,373200.0
2015-03-26 13:30:00,90.13,90.46,90.1,90.41,86400.0,76.0788,76.3573,76.0534,76.3151,86400.0
2015-03-26 14:00:00,90.39,90.4,90.13,90.15,68200.0,76.2982,76.3067,76.0788,76.0956,68200.0
2015-03-26 14:30:00,90.15,90.29,90.04,90.06,90200.0,76.0956,76.2138,76.0028,76.0197,90200.0
2015-03-26 15:00:00,90.04,90.11,90.0,90.07,64200.0,76.0028,76.0619,75.969,76.0281,64200.0
2015-03-26 15:30:00,90.05,90.27,89.94,89.98,109000.0,76.0112,76.1969,75.9184,75.9521,109000.0
2015-03-27 09:30:00,89.99,90.12,89.9,90.05,23800.0,75.9606,76.0703,75.8846,76.0112,23800.0
2015-03-27 10:00:00,90.04,90.14,89.76,89.98,31700.0,76.0028,76.0872,75.7664,75.9521,31700.0
2015-03-27 10:30:00,89.99,90.2,89.83,90.2,25600.0,75.9606,76.1378,75.8255,76.1378,25600.0
2015-03-27 11:00:00,90.18,90.21,90.05,90.06,24400.0,76.121,76.1463,76.0112,76.0197,24400.0
2015-03-27 11:30:00,90.06,90.12,89.94,90.04,21100.0,76.0197,76.0703,75.9184,76.0028,21100.0
2015-03-27 12:00:00,90.02,90.03,89.88,89.89,16800.0,75.9859,75.9943,75.8677,75.8762,16800.0
2015-03-27 12:30:00,89.93,90.04,89.91,90.03,45300.0,75.9099,76.0028,75.893,75.9943,45300.0
2015-03-27 13:00:00,90.04,90.06,89.92,89.98,12400.0,76.0028,76.0197,75.9015,75.9521,12400.0
2015-03-27 13:30:00,89.97,90.04,89.92,89.99,24400.0,75.9437,76.0028,75.9015,75.9606,24400.0
2015-03-27 14:00:00,90.0,90.06,89.92,89.97,32200.0,75.969,76.0197,75.9015,75.9437,32200.0
2015-03-27 14:30:00,89.98,89.99,89.91,89.96,16400.0,75.9521,75.9606,75.893,75.9353,16400.0
2015-03-27 15:00:00,89.95,90.06,89.91,89.95,21700.0,75.9268,76.0197,75.893,75.9268,21700.0
2015-03-27 15:30:00,89.95,90.14,89.94,90.02,154200.0,75.9268,76.0872,75.9184,75.9859,154200.0
2015-03-30 09:30:00,90.57,91.14,90.57,91.06,62900.0,76.4502,76.9313,76.4502,76.8638,62900.0
2015-03-30 10:00:00,91.1,91.17,90.92,90.97,22300.0,76.8975,76.9566,76.7456,76.7878,22300.0
2015-03-30 10:30:00,90.98,91.07,90.95,91.04,11900.0,76.7962,76.8722,76.7709,76.8469,11900.0
2015-03-30 11:00:00,91.05,91.08,90.97,91.02,59500.0,76.8553,76.8806,76.7878,76.83,59500.0
2015-03-30 11:30:00,91.04,91.08,90.99,91.04,36400.0,76.8469,76.8806,76.8047,76.8469,36400.0
2015-03-30 12:00:00,91.05,91.17,91.04,91.11,22600.0,76.8553,76.9566,76.8469,76.906,22600.0
2015-03-30 12:30:00,91.12,91.17,91.08,91.14,12600.0,76.9144,76.9566,76.8806,76.9313,12600.0
2015-03-30 13:00:00,91.14,91.23,91.13,91.23,14600.0,76.9313,77.0073,76.9229,77.0073,14600.0
2015-03-30 13:30:00,91.24,91.25,91.1,91.16,13900.0,77.0157,77.0241,76.8975,76.9482,13900.0
2015-03-30 14:00:00,91.18,91.27,91.17,91.22,25000.0,76.9651,77.041,76.9566,76.9988,25000.0
2015-03-30 14:30:00,91.21,91.24,91.18,91.24,10800.0,76.9904,77.0157,76.9651,77.0157,10800.0
2015-03-30 15:00:00,91.26,91.28,91.19,91.21,30100.0,77.0326,77.0495,76.9735,76.9904,30100.0
2015-03-30 15:30:00,91.21,91.26,91.13,91.14,36200.0,76.9904,77.0326,76.9229,76.9313,36200.0
2015-03-31 09:30:00,90.76,90.81,90.53,90.68,57400.0,76.6105,76.6527,76.4164,76.543,57400.0
2015-03-31 10:00:00,90.68,90.81,90.64,90.77,42000.0,76.543,76.6527,76.5092,76.619,42000.0
2015-03-31 10:30:00,90.78,90.88,90.74,90.74,15000.0,76.6274,76.7118,76.5937,76.5937,15000.0
2015-03-31 11:00:00,90.8,90.97,90.8,90.92,13400.0,76.6443,76.7878,76.6443,76.7456,13400.0
2015-03-31 11:30:00,90.84,90.84,90.67,90.67,13400.0,76.6781,76.6781,76.5346,76.5346,13400.0
2015-03-31 12:00:00,90.62,90.7,90.6,90.69,8700.0,76.4924,76.5599,76.4755,76.5514,8700.0
2015-03-31 12:30:00,90.67,90.76,90.66,90.71,13700.0,76.5346,76.6105,76.5261,76.5683,13700.0
2015-03-31 13:00:00,90.74,90.85,90.74,90.82,5200.0,76.5937,76.6865,76.5937,76.6612,5200.0
2015-03-31 13:30:00,90.83,90.9,90.7,90.71,12400.0,76.6696,76.7287,76.5599,76.5683,12400.0
2015-03-31 14:00:00,90.72,90.78,90.7,90.71,16600.0,76.5768,76.6274,76.5599,76.5683,16600.0
2015-03-31 14:30:00,90.71,90.79,90.65,90.78,41800.0,76.5683,76.6359,76.5177,76.6274,41800.0
2015-03-31 15:00:00,90.77,90.77,90.27,90.35,70100.0,76.619,76.619,76.1969,76.2645,70100.0
2015-03-31 15:30:00,90.35,90.45,90.24,90.26,127700.0,76.2645,76.3489,76.1716,76.1885,127700.0
2015-04-01 09:30:00,90.17,90.3,89.4,89.52,147700.0,76.1125,76.2222,75.4626,75.5638,147700.0
2015-04-01 10:00:00,89.5,89.72,89.45,89.64,171100.0,75.547,75.7327,75.5048,75.6651,171100.0
2015-04-01 10:30:00,89.66,89.95,89.52,89.9,97000.0,75.682,75.9268,75.5638,75.8846,97000.0
2015-04-01 11:00:00,89.89,90.03,89.8,89.84,73500.0,75.8762,75.9943,75.8002,75.834,73500.0
2015-04-01 11:30:00,89.83,89.94,89.76,89.81,34100.0,75.8255,75.9184,75.7664,75.8086,34100.0
2015-04-01 12:00:00,89.82,89.83,89.66,89.79,29800.0,75.8171,75.8255,75.682,75.7918,29800.0
2015-04-01 12:30:00,89.76,89.91,89.71,89.84,25800.0,75.7664,75.893,75.7242,75.834,25800.0
2015-04-01 13:00:00,89.8,89.86,89.74,89.84,51800.0,75.8002,75.8508,75.7496,75.834,51800.0
2015-04-01 13:30:00,89.85,90.01,89.81,89.92,51300.0,75.8424,75.9775,75.8086,75.9015,51300.0
2015-04-01 14:00:00,89.94,89.94,89.67,89.69,45800.0,75.9184,75.9184,75.6905,75.7073,45800.0
2015-04-01 14:30:00,89.69,89.86,89.65,89.77,69100.0,75.7073,75.8508,75.6736,75.7749,69100.0
2015-04-01 15:00:00,89.78,89.78,89.61,89.71,67000.0,75.7833,75.7833,75.6398,75.7242,67000.0
2015-04-01 15:30:00,89.69,89.91,89.66,89.91,89400.0,75.7073,75.893,75.682,75.893,89400.0
2015-04-02 09:30:00,89.91,90.34,89.83,90.28,42500.0,75.893,76.256,75.8255,76.2054,42500.0
2015-04-02 10:00:00,90.29,90.37,90.17,90.18,53900.0,76.2138,76.2813,76.1125,76.121,53900.0
2015-04-02 10:30:00,90.17,90.2,90.06,90.13,54300.0,76.1125,76.1378,76.0197,76.0788,54300.0
2015-04-02 11:00:00,90.13,90.22,90.09,90.16,28700.0,76.0788,76.1547,76.045,76.1041,28700.0
2015-04-02 11:30:00,90.15,90.22,90.04,90.06,25600.0,76.0956,76.1547,76.0028,76.0197,25600.0
2015-04-02 12:00:00,90.04,90.04,89.88,90.0,25400.0,76.0028,76.0028,75.8677,75.969,25400.0
2015-04-02 12:30:00,90.0,90.13,90.0,90.08,26400.0,75.969,76.0788,75.969,76.0365,26400.0
2015-04-02 13:00:00,90.09,90.19,90.04,90.13,19500.0,76.045,76.1294,76.0028,76.0788,19500.0
2015-04-02 13:30:00,90.13,90.17,90.06,90.17,25000.0,76.0788,76.1125,76.0197,76.1125,25000.0
2015-04-02 14:00:00,90.15,90.28,90.11,90.23,33100.0,76.0956,76.2054,76.0619,76.1632,33100.0
2015-04-02 14:30:00,90.21,90.22,90.06,90.13,25700.0,76.1463,76.1547,76.0197,76.0788,25700.0
2015-04-02 15:00:00,90.13,90.18,90.09,90.17,13600.0,76.0788,76.121,76.045,76.1125,13600.0
2015-04-02 15:30:00,90.18,90.34,90.15,90.16,130200.0,76.121,76.256,76.0956,76.1041,130200.0
2015-04-06 09:30:00,89.78,90.24,89.65,90.16,44700.0,75.7833,76.1716,75.6736,76.1041,44700.0
2015-04-06 10:00:00,90.17,90.6,90.17,90.6,38600.0,76.1125,76.4755,76.1125,76.4755,38600.0
2015-04-06 10:30:00,90.63,90.71,90.59,90.71,41300.0,76.5008,76.5683,76.467,76.5683,41300.0
2015-04-06 11:00:00,90.68,90.78,90.67,90.76,38300.0,76.543,76.6274,76.5346,76.6105,38300.0
2015-04-06 11:30:00,90.76,90.89,90.74,90.83,201900.0,76.6105,76.7203,76.5937,76.6696,201900.0
2015-04-06 12:00:00,90.85,91.0,90.84,90.97,56300.0,76.6865,76.8131,76.6781,76.7878,56300.0
2015-04-06 12:30:00,90.95,91.0,90.92,90.99,38200.0,76.7709,76.8131,76.7456,76.8047,38200.0
2015-04-06 13:00:00,90.98,91.07,90.98,91.05,23500.0,76.7962,76.8722,76.7962,76.8553,23500.0
2015-04-06 13:30:00,91.08,91.09,90.98,91.0,22200.0,76.8806,76.8891,76.7962,76.8131,22200.0
2015-04-06 14:00:00,91.01,91.02,90.93,90.99,34600.0,76.8216,76.83,76.754,76.8047,34600.0
2015-04-06 14:30:00,91.01,91.08,91.0,91.03,37400.0,76.8216,76.8806,76.8131,76.8384,37400.0
2015-04-06 15:00:00,91.04,91.06,90.9,90.92,56200.0,76.8469,76.8638,76.7287,76.7456,56200.0
2015-04-06 15:30:00,90.91,90.95,90.75,90.8,117200.0,76.7371,76.7709,76.6021,76.6443,117200.0
2015-04-07 09:30:00,90.75,91.21,90.75,90.99,38200.0,76.6021,76.9904,76.6021,76.8047,38200.0
2015-04-07 10:00:00,91.01,91.16,90.83,91.11,117900.0,76.8216,76.9482,76.6696,76.906,117900.0
2015-04-07 10:30:00,91.14,91.29,91.14,91.19,27700.0,76.9313,77.0579,76.9313,76.9735,27700.0
2015-04-07 11:00:00,91.18,91.19,91.07,91.12,57600.0,76.9651,76.9735,76.8722,76.9144,57600.0
2015-04-07 11:30:00,91.14,91.21,91.14,91.2,23100.0,76.9313,76.9904,76.9313,76.9819,23100.0
2015-04-07 12:00:00,91.21,91.26,91.19,91.24,16900.0,76.9904,77.0326,76.9735,77.0157,16900.0
2015-04-07 12:30:00,91.24,91.25,91.12,91.15,17100.0,77.0157,77.0241,76.9144,76.9397,17100.0
2015-04-07 13:00:00,91.14,91.22,91.14,91.21,30000.0,76.9313,76.9988,76.9313,76.9904,30000.0
2015-04-07 13:30:00,91.18,91.2,91.05,91.09,27200.0,76.9651,76.9819,76.8553,76.8891,27200.0
2015-04-07 14:00:00,91.1,91.18,91.1,91.18,13400.0,76.8975,76.9651,76.8975,76.9651,13400.0
2015-04-07 14:30:00,91.19,91.2,91.12,91.12,11900.0,76.9735,76.9819,76.9144,76.9144,11900.0
2015-04-07 15:00:00,91.1,91.11,90.92,90.97,21000.0,76.8975,76.906,76.7456,76.7878,21000.0
2015-04-07 15:30:00,90.95,90.99,90.68,90.68,147700.0,76.7709,76.8047,76.543,76.543,147700.0
2015-04-08 09:30:00,90.7,91.18,90.7,91.16,132600.0,76.5599,76.9651,76.5599,76.9482,132600.0
2015-04-08 10:00:00,91.17,91.22,91.03,91.09,12100.0,76.9566,76.9988,76.8384,76.8891,12100.0
2015-04-08 10:30:00,91.04,91.08,90.63,90.8,42900.0,76.8469,76.8806,76.5008,76.6443,42900.0
2015-04-08 11:00:00,90.74,90.97,90.74,90.9,47400.0,76.5937,76.7878,76.5937,76.7287,47400.0
2015-04-08 11:30:00,90.91,91.03,90.84,90.96,121900.0,76.7371,76.8384,76.6781,76.7794,121900.0
2015-04-08 12:00:00,90.97,90.97,90.87,90.88,17200.0,76.7878,76.7878,76.7034,76.7118,17200.0
2015-04-08 12:30:00,90.87,90.94,90.84,90.86,25400.0,76.7034,76.7625,76.6781,76.6949,25400.0
2015-04-08 13:00:00,90.88,90.91,90.74,90.82,16100.0,76.7118,76.7371,76.5937,76.6612,16100.0
2015-04-08 13:30:00,90.82,90.9,90.77,90.88,30700.0,76.6612,76.7287,76.619,76.7118,30700.0
2015-04-08 14:00:00,90.78,91.09,90.5,90.93,198900.0,76.6274,76.8891,76.3911,76.754,198900.0
2015-04-08 14:30:00,90.93,90.94,90.7,90.76,82600.0,76.754,76.7625,76.5599,76.6105,82600.0
2015-04-08 15:00:00,90.78,90.85,90.69,90.8,93400.0,76.6274,76.6865,76.5514,76.6443,93400.0
2015-04-08 15:30:00,90.77,90.9,90.74,90.87,89800.0,76.619,76.7287,76.5937,76.7034,89800.0
2015-04-09 09:30:00,90.64,91.17,90.64,90.89,44900.0,76.5092,76.9566,76.5092,76.7203,44900.0
2015-04-09 10:00:00,90.96,91.04,90.77,90.94,44100.0,76.7794,76.8469,76.619,76.7625,44100.0
2015-04-09 10:30:00,90.88,90.89,90.69,90.83,13500.0,76.7118,76.7203,76.5514,76.6696,13500.0
2015-04-09 11:00:00,90.79,90.83,90.57,90.76,133200.0,76.6359,76.6696,76.4502,76.6105,133200.0
2015-04-09 11:30:00,90.76,90.91,90.74,90.86,40200.0,76.6105,76.7371,76.5937,76.6949,40200.0
2015-04-09 12:00:00,90.88,91.06,90.86,91.04,43100.0,76.7118,76.8638,76.6949,76.8469,43100.0
2015-04-09 12:30:00,91.02,91.04,90.96,91.03,35900.0,76.83,76.8469,76.7794,76.8384,35900.0
2015-04-09 13:00:00,91.05,91.1,90.97,91.08,63500.0,76.8553,76.8975,76.7878,76.8806,63500.0
2015-04-09 13:30:00,91.04,91.05,90.95,91.01,44900.0,76.8469,76.8553,76.7709,76.8216,44900.0
2015-04-09 14:00:00,90.99,91.06,90.97,91.02,46900.0,76.8047,76.8638,76.7878,76.83,46900.0
2015-04-09 14:30:00,91.0,91.19,90.98,91.17,58400.0,76.8131,76.9735,76.7962,76.9566,58400.0
2015-04-09 15:00:00,91.17,91.46,91.17,91.45,134300.0,76.9566,77.2014,76.9566,77.193,134300.0
2015-04-09 15:30:00,91.48,91.49,91.3,91.36,97400.0,77.2183,77.2267,77.0663,77.117,97400.0
2015-04-10 09:30:00,91.54,91.61,91.43,91.59,37200.0,77.2689,77.328,77.1761,77.3111,37200.0
2015-04-10 10:00:00,91.61,91.71,91.61,91.68,23700.0,77.328,77.4124,77.328,77.3871,23700.0
2015-04-10 10:30:00,91.71,91.85,91.7,91.79,35100.0,77.4124,77.5306,77.404,77.48,35100.0
2015-04-10 11:00:00,91.78,91.89,91.76,91.89,13800.0,77.4715,77.5644,77.4546,77.5644,13800.0
2015-04-10 11:30:00,91.89,91.93,91.84,91.86,30200.0,77.5644,77.5981,77.5222,77.539,30200.0
2015-04-10 12:00:00,91.85,91.87,91.82,91.86,16400.0,77.5306,77.5475,77.5053,77.539,16400.0
2015-04-10 12:30:00,91.87,91.92,91.86,91.89,28900.0,77.5475,77.5897,77.539,77.5644,28900.0
2015-04-10 13:00:00,91.9,91.91,91.82,91.85,36700.0,77.5728,77.5812,77.5053,77.5306,36700.0
2015-04-10 13:30:00,91.85,91.95,91.85,91.93,23100.0,77.5306,77.615,77.5306,77.5981,23100.0
2015-04-10 14:00:00,91.92,91.99,91.87,91.9,50000.0,77.5897,77.6488,77.5475,77.5728,50000.0
2015-04-10 14:30:00,91.89,92.04,91.88,91.99,55900.0,77.5644,77.691,77.5559,77.6488,55900.0
2015-04-10 15:00:00,91.99,92.01,91.89,91.93,47000.0,77.6488,77.6657,77.5644,77.5981,47000.0
2015-04-10 15:30:00,91.93,92.0,91.92,92.0,85000.0,77.5981,77.6572,77.5897,77.6572,85000.0
2015-04-13 09:30:00,91.91,92.24,91.91,92.24,31500.0,77.5812,77.8598,77.5812,77.8598,31500.0
2015-04-13 10:00:00,92.23,92.29,92.16,92.24,23200.0,77.8514,77.902,77.7923,77.8598,23200.0
2015-04-13 10:30:00,92.26,92.27,92.11,92.11,13100.0,77.8767,77.8851,77.7501,77.7501,13100.0
2015-04-13 11:00:00,92.1,92.18,92.1,92.14,24900.0,77.7416,77.8092,77.7416,77.7754,24900.0
2015-04-13 11:30:00,92.12,92.17,92.07,92.09,25400.0,77.7585,77.8007,77.7163,77.7332,25400.0
2015-04-13 12:00:00,92.09,92.09,91.95,91.98,10200.0,77.7332,77.7332,77.615,77.6403,10200.0
2015-04-13 12:30:00,91.97,92.05,91.96,92.02,26100.0,77.6319,77.6994,77.6235,77.6741,26100.0
2015-04-13 13:00:00,92.03,92.03,91.8,91.81,40200.0,77.6825,77.6825,77.4884,77.4968,40200.0
2015-04-13 13:30:00,91.81,91.86,91.75,91.81,146000.0,77.4968,77.539,77.4462,77.4968,146000.0
2015-04-13 14:00:00,91.87,91.89,91.79,91.83,143800.0,77.5475,77.5644,77.48,77.5137,143800.0
2015-04-13 14:30:00,91.83,91.89,91.69,91.77,56800.0,77.5137,77.5644,77.3955,77.4631,56800.0
2015-04-13 15:00:00,91.76,91.85,91.63,91.67,40100.0,77.4546,77.5306,77.3449,77.3787,40100.0
2015-04-13 15:30:00,91.65,91.76,91.59,91.6,75500.0,77.3618,77.4546,77.3111,77.3196,75500.0
2015-04-14 09:30:00,91.49,91.79,91.39,91.39,72500.0,77.2267,77.48,77.1423,77.1423,72500.0
2015-04-14 10:00:00,91.43,91.44,91.18,91.34,32000.0,77.1761,77.1845,76.9651,77.1001,32000.0
2015-04-14 10:30:00,91.35,91.44,91.25,91.41,12100.0,77.1086,77.1845,77.0241,77.1592,12100.0
2015-04-14 11:00:00,91.35,91.72,91.32,91.57,32800.0,77.1086,77.4209,77.0832,77.2943,32800.0
2015-04-14 11:30:00,91.59,91.65,91.56,91.65,21100.0,77.3111,77.3618,77.2858,77.3618,21100.0
2015-04-14 12:00:00,91.66,91.76,91.64,91.75,17200.0,77.3702,77.4546,77.3533,77.4462,17200.0
2015-04-14 12:30:00,91.76,91.89,91.76,91.78,44200.0,77.4546,77.5644,77.4546,77.4715,44200.0
2015-04-14 13:00:00,91.79,91.81,91.71,91.75,18800.0,77.48,77.4968,77.4124,77.4462,18800.0
2015-04-14 13:30:00,91.78,91.8,91.71,91.74,12900.0,77.4715,77.4884,77.4124,77.4378,12900.0
2015-04-14 14:00:00,91.75,91.77,91.7,91.76,9700.0,77.4462,77.4631,77.404,77.4546,9700.0
2015-04-14 14:30:00,91.75,91.76,91.65,91.75,18800.0,77.4462,77.4546,77.3618,77.4462,18800.0
2015-04-14 15:00:00,91.76,91.83,91.73,91.75,64500.0,77.4546,77.5137,77.4293,77.4462,64500.0
2015-04-14 15:30:00,91.75,91.83,91.65,91.78,84400.0,77.4462,77.5137,77.3618,77.4715,84400.0
2015-04-15 09:30:00,92.0,92.32,91.98,92.26,19400.0,77.6572,77.9273,77.6403,77.8767,19400.0
2015-04-15 10:00:00,92.25,92.29,92.17,92.17,12600.0,77.8682,77.902,77.8007,77.8007,12600.0
2015-04-15 10:30:00,92.2,92.29,92.19,92.28,17600.0,77.826,77.902,77.8176,77.8936,17600.0
2015-04-15 11:00:00,92.3,92.3,92.1,92.16,23600.0,77.9104,77.9104,77.7416,77.7923,23600.0
2015-04-15 11:30:00,92.16,92.18,92.05,92.17,7300.0,77.7923,77.8092,77.6994,77.8007,7300.0
2015-04-15 12:00:00,92.2,92.23,92.17,92.22,21800.0,77.826,77.8514,77.8007,77.8429,21800.0
2015-04-15 12:30:00,92.21,92.24,92.13,92.24,11100.0,77.8345,77.8598,77.767,77.8598,11100.0
2015-04-15 13:00:00,92.25,92.45,92.22,92.45,31800.0,77.8682,78.0371,77.8429,78.0371,31800.0
2015-04-15 13:30:00,92.45,92.46,92.36,92.37,25000.0,78.0371,78.0455,77.9611,77.9695,25000.0
2015-04-15 14:00:00,92.38,92.49,92.36,92.38,19700.0,77.978,78.0708,77.9611,77.978,19700.0
2015-04-15 14:30:00,92.42,92.51,92.38,92.47,14300.0,78.0117,78.0877,77.978,78.0539,14300.0
2015-04-15 15:00:00,92.47,92.47,92.36,92.43,28200.0,78.0539,78.0539,77.9611,78.0202,28200.0
2015-04-15 15:30:00,92.42,92.43,92.22,92.23,46200.0,78.0117,78.0202,77.8429,77.8514,46200.0
2015-04-16 09:30:00,92.08,92.18,92.04,92.11,29600.0,77.7247,77.8092,77.691,77.7501,29600.0
2015-04-16 10:00:00,92.14,92.19,92.06,92.06,15100.0,77.7754,77.8176,77.7079,77.7079,15100.0
2015-04-16 10:30:00,92.02,92.25,92.02,92.18,24100.0,77.6741,77.8682,77.6741,77.8092,24100.0
2015-04-16 11:00:00,92.18,92.28,92.18,92.2,48700.0,77.8092,77.8936,77.8092,77.826,48700.0
2015-04-16 11:30:00,92.22,92.23,92.1,92.15,18700.0,77.8429,77.8514,77.7416,77.7838,18700.0
2015-04-16 12:00:00,92.19,92.26,92.17,92.23,9200.0,77.8176,77.8767,77.8007,77.8514,9200.0
2015-04-16 12:30:00,92.23,92.28,92.19,92.22,15500.0,77.8514,77.8936,77.8176,77.8429,15500.0
2015-04-16 13:00:00,92.23,92.3,92.19,92.22,67700.0,77.8514,77.9104,77.8176,77.8429,67700.0
2015-04-16 13:30:00,92.23,92.5,92.23,92.5,66900.0,77.8514,78.0793,77.8514,78.0793,66900.0
2015-04-16 14:00:00,92.51,92.51,92.41,92.45,21900.0,78.0877,78.0877,78.0033,78.0371,21900.0
2015-04-16 14:30:00,92.45,92.49,92.37,92.37,23800.0,78.0371,78.0708,77.9695,77.9695,23800.0
2015-04-16 15:00:00,92.38,92.39,92.23,92.24,22200.0,77.978,77.9864,77.8514,77.8598,22200.0
2015-04-16 15:30:00,92.25,92.33,92.18,92.23,92400.0,77.8682,77.9358,77.8092,77.8514,92400.0
2015-04-17 09:30:00,91.69,91.75,91.28,91.35,69900.0,77.3955,77.4462,77.0495,77.1086,69900.0
2015-04-17 10:00:00,91.35,91.39,91.11,91.19,51300.0,77.1086,77.1423,76.906,76.9735,51300.0
2015-04-17 10:30:00,91.21,91.39,91.17,91.17,13200.0,76.9904,77.1423,76.9566,76.9566,13200.0
2015-04-17 11:00:00,91.16,91.26,91.07,91.22,29300.0,76.9482,77.0326,76.8722,76.9988,29300.0
2015-04-17 11:30:00,91.22,91.29,91.12,91.29,74500.0,76.9988,77.0579,76.9144,77.0579,74500.0
2015-04-17 12:00:00,91.26,91.29,91.16,91.18,7200.0,77.0326,77.0579,76.9482,76.9651,7200.0
2015-04-17 12:30:00,91.16,91.24,91.13,91.21,12100.0,76.9482,77.0157,76.9229,76.9904,12100.0
2015-04-17 13:00:00,91.18,91.28,91.17,91.18,8400.0,76.9651,77.0495,76.9566,76.9651,8400.0
2015-04-17 13:30:00,91.11,91.12,90.88,90.89,30500.0,76.906,76.9144,76.7118,76.7203,30500.0
2015-04-17 14:00:00,90.88,90.94,90.7,90.87,34200.0,76.7118,76.7625,76.5599,76.7034,34200.0
2015-04-17 14:30:00,90.84,90.91,90.79,90.88,16400.0,76.6781,76.7371,76.6359,76.7118,16400.0
2015-04-17 15:00:00,90.88,91.0,90.85,90.95,58600.0,76.7118,76.8131,76.6865,76.7709,58600.0
2015-04-17 15:30:00,90.99,91.22,90.99,91.1,93300.0,76.8047,76.9988,76.8047,76.8975,93300.0
2015-04-20 09:30:00,91.57,92.03,91.57,91.98,28300.0,77.2943,77.6825,77.2943,77.6403,28300.0
2015-04-20 10:00:00,92.02,92.06,91.9,91.98,12200.0,77.6741,77.7079,77.5728,77.6403,12200.0
2015-04-20 10:30:00,92.01,92.13,91.98,92.12,37700.0,77.6657,77.767,77.6403,77.7585,37700.0
2015-04-20 11:00:00,92.16,92.2,92.1,92.13,12300.0,77.7923,77.826,77.7416,77.767,12300.0
2015-04-20 11:30:00,92.13,92.16,92.11,92.16,25200.0,77.767,77.7923,77.7501,77.7923,25200.0
2015-04-20 12:00:00,92.16,92.18,92.13,92.16,27600.0,77.7923,77.8092,77.767,77.7923,27600.0
2015-04-20 12:30:00,92.14,92.16,92.09,92.13,7300.0,77.7754,77.7923,77.7332,77.767,7300.0
2015-04-20 13:00:00,92.12,92.19,92.06,92.08,10300.0,77.7585,77.8176,77.7079,77.7247,10300.0
2015-04-20 13:30:00,92.07,92.12,92.05,92.06,7200.0,77.7163,77.7585,77.6994,77.7079,7200.0
2015-04-20 14:00:00,92.05,92.07,91.97,92.03,22800.0,77.6994,77.7163,77.6319,77.6825,22800.0
2015-04-20 14:30:00,92.03,92.07,92.0,92.06,8400.0,77.6825,77.7163,77.6572,77.7079,8400.0
2015-04-20 15:00:00,92.08,92.18,92.06,92.11,20900.0,77.7247,77.8092,77.7079,77.7501,20900.0
2015-04-20 15:30:00,92.11,92.14,92.0,92.02,32800.0,77.7501,77.7754,77.6572,77.6741,32800.0
2015-04-21 09:30:00,92.25,92.47,92.15,92.16,28000.0,77.8682,78.0539,77.7838,77.7923,28000.0
2015-04-21 10:00:00,92.14,92.19,92.02,92.15,11200.0,77.7754,77.8176,77.6741,77.7838,11200.0
2015-04-21 10:30:00,92.1,92.11,91.94,92.0,12300.0,77.7416,77.7501,77.6066,77.6572,12300.0
2015-04-21 11:00:00,91.99,92.11,91.99,92.03,28700.0,77.6488,77.7501,77.6488,77.6825,28700.0
2015-04-21 11:30:00,91.98,92.04,91.83,91.89,197900.0,77.6403,77.691,77.5137,77.5644,197900.0
2015-04-21 12:00:00,91.92,91.95,91.87,91.95,21800.0,77.5897,77.615,77.5475,77.615,21800.0
2015-04-21 12:30:00,91.94,91.98,91.9,91.93,39400.0,77.6066,77.6403,77.5728,77.5981,39400.0
2015-04-21 13:00:00,91.94,92.02,91.93,92.0,5400.0,77.6066,77.6741,77.5981,77.6572,5400.0
2015-04-21 13:30:00,92.01,92.01,91.81,91.81,13700.0,77.6657,77.6657,77.4968,77.4968,13700.0
2015-04-21 14:00:00,91.8,91.95,91.71,91.95,62700.0,77.4884,77.615,77.4124,77.615,62700.0
2015-04-21 14:30:00,91.96,91.96,91.88,91.9,18600.0,77.6235,77.6235,77.5559,77.5728,18600.0
2015-04-21 15:00:00,91.92,91.93,91.81,91.83,23500.0,77.5897,77.5981,77.4968,77.5137,23500.0
2015-04-21 15:30:00,91.8,91.9,91.78,91.86,43300.0,77.4884,77.5728,77.4715,77.539,43300.0
2015-04-22 09:30:00,92.02,92.1,91.75,91.88,25700.0,77.6741,77.7416,77.4462,77.5559,25700.0
2015-04-22 10:00:00,91.87,91.97,91.62,91.84,41400.0,77.5475,77.6319,77.3365,77.5222,41400.0
2015-04-22 10:30:00,91.85,92.2,91.81,92.17,38600.0,77.5306,77.826,77.4968,77.8007,38600.0
2015-04-22 11:00:00,92.2,92.23,92.1,92.14,25300.0,77.826,77.8514,77.7416,77.7754,25300.0
2015-04-22 11:30:00,92.15,92.21,92.1,92.21,37500.0,77.7838,77.8345,77.7416,77.8345,37500.0
2015-04-22 12:00:00,92.2,92.2,92.11,92.2,10800.0,77.826,77.826,77.7501,77.826,10800.0
2015-04-22 12:30:00,92.2,92.27,92.16,92.23,9700.0,77.826,77.8851,77.7923,77.8514,9700.0
2015-04-22 13:00:00,92.22,92.28,92.18,92.26,6300.0,77.8429,77.8936,77.8092,77.8767,6300.0
2015-04-22 13:30:00,92.25,92.43,92.24,92.38,20700.0,77.8682,78.0202,77.8598,77.978,20700.0
2015-04-22 14:00:00,92.38,92.47,92.38,92.4,22800.0,77.978,78.0539,77.978,77.9949,22800.0
2015-04-22 14:30:00,92.42,92.46,92.39,92.4,15000.0,78.0117,78.0455,77.9864,77.9949,15000.0
2015-04-22 15:00:00,92.41,92.52,92.4,92.5,28300.0,78.0033,78.0961,77.9949,78.0793,28300.0
2015-04-22 15:30:00,92.47,92.47,92.34,92.41,118800.0,78.0539,78.0539,77.9442,78.0033,118800.0
2015-04-23 09:30:00,92.14,92.38,92.13,92.36,91500.0,77.7754,77.978,77.767,77.9611,91500.0
2015-04-23 10:00:00,92.37,92.48,92.2,92.32,117500.0,77.9695,78.0624,77.826,77.9273,117500.0
2015-04-23 10:30:00,92.32,92.41,92.25,92.25,54100.0,77.9273,78.0033,77.8682,77.8682,54100.0
2015-04-23 11:00:00,92.27,92.42,92.27,92.41,81800.0,77.8851,78.0117,77.8851,78.0033,81800.0
2015-04-23 11:30:00,92.4,92.74,92.36,92.69,90200.0,77.9949,78.2819,77.9611,78.2396,90200.0
2015-04-23 12:00:00,92.67,92.73,92.62,92.72,68900.0,78.2228,78.2734,78.1806,78.265,68900.0
2015-04-23 12:30:00,92.73,92.91,92.68,92.88,78800.0,78.2734,78.4253,78.2312,78.4,78800.0
2015-04-23 13:00:00,92.89,92.89,92.81,92.82,76400.0,78.4085,78.4085,78.3409,78.3494,76400.0
2015-04-23 13:30:00,92.82,92.83,92.75,92.83,65900.0,78.3494,78.3578,78.2903,78.3578,65900.0
2015-04-23 14:00:00,92.83,92.86,92.79,92.79,96200.0,78.3578,78.3831,78.3241,78.3241,96200.0
2015-04-23 14:30:00,92.8,92.81,92.72,92.8,74200.0,78.3325,78.3409,78.265,78.3325,74200.0
2015-04-23 15:00:00,92.8,92.96,92.79,92.86,75000.0,78.3325,78.4676,78.3241,78.3831,75000.0
2015-04-23 15:30:00,92.85,92.85,92.6,92.6,138300.0,78.3747,78.3747,78.1637,78.1637,138300.0
2015-04-24 09:30:00,92.99,93.01,92.77,92.93,71500.0,78.4929,78.5098,78.3072,78.4422,71500.0
2015-04-24 10:00:00,92.93,92.96,92.76,92.91,19900.0,78.4422,78.4676,78.2987,78.4253,19900.0
2015-04-24 10:30:00,92.9,92.96,92.88,92.93,15000.0,78.4169,78.4676,78.4,78.4422,15000.0
2015-04-24 11:00:00,92.91,93.01,92.9,93.01,25200.0,78.4253,78.5098,78.4169,78.5098,25200.0
2015-04-24 11:30:00,93.02,93.06,92.94,92.96,13200.0,78.5182,78.552,78.4507,78.4676,13200.0
2015-04-24 12:00:00,93.01,93.14,93.01,93.13,13200.0,78.5098,78.6195,78.5098,78.6111,13200.0
2015-04-24 12:30:00,93.13,93.17,93.03,93.06,14500.0,78.6111,78.6448,78.5266,78.552,14500.0
2015-04-24 13:00:00,93.06,93.11,93.02,93.11,8600.0,78.552,78.5942,78.5182,78.5942,8600.0
2015-04-24 13:30:00,93.09,93.11,93.04,93.05,7600.0,78.5773,78.5942,78.5351,78.5435,7600.0
2015-04-24 14:00:00,93.06,93.07,93.0,93.07,14100.0,78.552,78.5604,78.5013,78.5604,14100.0
2015-04-24 14:30:00,93.08,93.08,92.92,92.93,24900.0,78.5688,78.5688,78.4338,78.4422,24900.0
2015-04-24 15:00:00,92.94,93.0,92.9,92.96,30900.0,78.4507,78.5013,78.4169,78.4676,30900.0
2015-04-24 15:30:00,92.97,93.04,92.96,93.02,46100.0,78.476,78.5351,78.4676,78.5182,46100.0
2015-04-27 09:30:00,93.27,93.4,93.16,93.35,67700.0,78.7292,78.839,78.6364,78.7968,67700.0
2015-04-27 10:00:00,93.38,93.39,93.32,93.36,12300.0,78.8221,78.8305,78.7714,78.8052,12300.0
2015-04-27 10:30:00,93.34,93.35,93.15,93.2,16500.0,78.7883,78.7968,78.6279,78.6701,16500.0
2015-04-27 11:00:00,93.18,93.24,93.13,93.22,15900.0,78.6533,78.7039,78.6111,78.687,15900.0
2015-04-27 11:30:00,93.21,93.25,93.09,93.11,17100.0,78.6786,78.7123,78.5773,78.5942,17100.0
2015-04-27 12:00:00,93.12,93.12,92.86,92.97,22400.0,78.6026,78.6026,78.3831,78.476,22400.0
2015-04-27 12:30:00,92.97,92.97,92.8,92.86,12300.0,78.476,78.476,78.3325,78.3831,12300.0
2015-04-27 13:00:00,92.85,92.93,92.78,92.9,12700.0,78.3747,78.4422,78.3156,78.4169,12700.0
2015-04-27 13:30:00,92.92,92.99,92.9,92.93,9800.0,78.4338,78.4929,78.4169,78.4422,9800.0
2015-04-27 14:00:00,92.93,92.98,92.82,92.96,15900.0,78.4422,78.4844,78.3494,78.4676,15900.0
2015-04-27 14:30:00,92.94,92.94,92.78,92.83,22800.0,78.4507,78.4507,78.3156,78.3578,22800.0
2015-04-27 15:00:00,92.84,92.91,92.66,92.74,36000.0,78.3663,78.4253,78.2143,78.2819,36000.0
2015-04-27 15:30:00,92.74,92.74,92.62,92.7,58400.0,78.2819,78.2819,78.1806,78.2481,58400.0
2015-04-28 09:30:00,92.79,92.85,92.66,92.72,26600.0,78.3241,78.3747,78.2143,78.265,26600.0
2015-04-28 10:00:00,92.7,92.7,92.15,92.43,42300.0,78.2481,78.2481,77.7838,78.0202,42300.0
2015-04-28 10:30:00,92.43,92.7,92.4,92.61,80400.0,78.0202,78.2481,77.9949,78.1721,80400.0
2015-04-28 11:00:00,92.62,92.89,92.62,92.84,57800.0,78.1806,78.4085,78.1806,78.3663,57800.0
2015-04-28 11:30:00,92.82,93.0,92.81,92.92,27300.0,78.3494,78.5013,78.3409,78.4338,27300.0
2015-04-28 12:00:00,92.95,93.01,92.89,92.99,66300.0,78.4591,78.5098,78.4085,78.4929,66300.0
2015-04-28 12:30:00,92.97,93.1,92.92,93.06,23800.0,78.476,78.5857,78.4338,78.552,23800.0
2015-04-28 13:00:00,93.04,93.13,93.03,93.05,18000.0,78.5351,78.6111,78.5266,78.5435,18000.0
2015-04-28 13:30:00,93.05,93.1,92.99,93.04,22100.0,78.5435,78.5857,78.4929,78.5351,22100.0
2015-04-28 14:00:00,93.0,93.0,92.91,92.93,20400.0,78.5013,78.5013,78.4253,78.4422,20400.0
2015-04-28 14:30:00,92.91,93.02,92.87,92.97,19800.0,78.4253,78.5182,78.3916,78.476,19800.0
2015-04-28 15:00:00,92.96,93.09,92.96,93.0,17900.0,78.4676,78.5773,78.4676,78.5013,17900.0
2015-04-28 15:30:00,93.01,93.06,92.92,93.06,41500.0,78.5098,78.552,78.4338,78.552,41500.0
2015-04-29 09:30:00,92.61,93.1,92.6,92.96,47700.0,78.1721,78.5857,78.1637,78.4676,47700.0
2015-04-29 10:00:00,92.92,92.99,92.64,92.71,61700.0,78.4338,78.4929,78.1974,78.2565,61700.0
2015-04-29 10:30:00,92.71,92.92,92.68,92.83,44100.0,78.2565,78.4338,78.2312,78.3578,44100.0
2015-04-29 11:00:00,92.83,92.97,92.83,92.85,43300.0,78.3578,78.476,78.3578,78.3747,43300.0
2015-04-29 11:30:00,92.86,92.86,92.72,92.77,20100.0,78.3831,78.3831,78.265,78.3072,20100.0
2015-04-29 12:00:00,92.79,92.8,92.42,92.43,62700.0,78.3241,78.3325,78.0117,78.0202,62700.0
2015-04-29 12:30:00,92.45,92.66,92.36,92.63,39000.0,78.0371,78.2143,77.9611,78.189,39000.0
2015-04-29 13:00:00,92.64,92.64,92.49,92.54,11900.0,78.1974,78.1974,78.0708,78.113,11900.0
2015-04-29 13:30:00,92.56,92.84,92.56,92.83,11500.0,78.1299,78.3663,78.1299,78.3578,11500.0
2015-04-29 14:00:00,92.82,93.0,92.59,92.93,67300.0,78.3494,78.5013,78.1552,78.4422,67300.0
2015-04-29 14:30:00,92.96,93.11,92.86,92.88,136300.0,78.4676,78.5942,78.3831,78.4,136300.0
2015-04-29 15:00:00,92.9,92.93,92.66,92.78,21400.0,78.4169,78.4422,78.2143,78.3156,21400.0
2015-04-29 15:30:00,92.8,92.94,92.7,92.75,49900.0,78.3325,78.4507,78.2481,78.2903,49900.0
2015-04-30 09:30:00,92.52,92.63,92.2,92.2,123300.0,78.0961,78.189,77.826,77.826,123300.0
2015-04-30 10:00:00,92.2,92.3,92.04,92.14,72400.0,77.826,77.9104,77.691,77.7754,72400.0
2015-04-30 10:30:00,92.11,92.2,92.04,92.19,25800.0,77.7501,77.826,77.691,77.8176,25800.0
2015-04-30 11:00:00,92.17,92.49,92.17,92.43,32400.0,77.8007,78.0708,77.8007,78.0202,32400.0
2015-04-30 11:30:00,92.52,92.55,92.27,92.27,25500.0,78.0961,78.1215,77.8851,77.8851,25500.0
2015-04-30 12:00:00,92.3,92.38,92.24,92.27,12000.0,77.9104,77.978,77.8598,77.8851,12000.0
2015-04-30 12:30:00,92.27,92.27,92.03,92.18,28600.0,77.8851,77.8851,77.6825,77.8092,28600.0
2015-04-30 13:00:00,92.17,92.27,92.15,92.15,11100.0,77.8007,77.8851,77.7838,77.7838,11100.0
2015-04-30 13:30:00,92.15,92.25,92.13,92.2,6400.0,77.7838,77.8682,77.767,77.826,6400.0
2015-04-30 14:00:00,92.16,92.2,91.94,91.94,39300.0,77.7923,77.826,77.6066,77.6066,39300.0
2015-04-30 14:30:00,91.93,91.98,91.67,91.68,59500.0,77.5981,77.6403,77.3787,77.3871,59500.0
2015-04-30 15:00:00,91.67,91.74,91.43,91.56,107200.0,77.3787,77.4378,77.1761,77.2858,107200.0
2015-04-30 15:30:00,91.6,91.83,91.54,91.79,136600.0,77.3196,77.5137,77.2689,77.48,136600.0
2015-05-01 09:30:00,92.09,92.4,92.09,92.24,27700.0,77.7332,77.9949,77.7332,77.8598,27700.0
2015-05-01 10:00:00,92.2,92.47,92.18,92.36,42900.0,77.826,78.0539,77.8092,77.9611,42900.0
2015-05-01 10:30:00,92.41,92.42,92.15,92.24,32900.0,78.0033,78.0117,77.7838,77.8598,32900.0
2015-05-01 11:00:00,92.28,92.41,92.25,92.41,25300.0,77.8936,78.0033,77.8682,78.0033,25300.0
2015-05-01 11:30:00,92.45,92.45,92.12,92.24,16200.0,78.0371,78.0371,77.7585,77.8598,16200.0
2015-05-01 12:00:00,92.24,92.26,92.15,92.26,11600.0,77.8598,77.8767,77.7838,77.8767,11600.0
2015-05-01 12:30:00,92.28,92.35,92.27,92.35,14200.0,77.8936,77.9527,77.8851,77.9527,14200.0
2015-05-01 13:00:00,92.35,92.38,92.3,92.34,7600.0,77.9527,77.978,77.9104,77.9442,7600.0
2015-05-01 13:30:00,92.36,92.6,92.33,92.56,63200.0,77.9611,78.1637,77.9358,78.1299,63200.0
2015-05-01 14:00:00,92.56,92.73,92.55,92.73,35000.0,78.1299,78.2734,78.1215,78.2734,35000.0
2015-05-01 14:30:00,92.73,92.73,92.6,92.61,28700.0,78.2734,78.2734,78.1637,78.1721,28700.0
2015-05-01 15:00:00,92.61,92.66,92.52,92.53,50800.0,78.1721,78.2143,78.0961,78.1046,50800.0
2015-05-01 15:30:00,92.55,92.78,92.54,92.74,96500.0,78.1215,78.3156,78.113,78.2819,96500.0
2015-05-04 09:30:00,93.02,93.37,92.94,93.35,51600.0,78.5182,78.8136,78.4507,78.7968,51600.0
2015-05-04 10:00:00,93.31,93.37,93.25,93.32,19500.0,78.763,78.8136,78.7123,78.7714,19500.0
2015-05-04 10:30:00,93.31,93.34,93.15,93.18,27300.0,78.763,78.7883,78.6279,78.6533,27300.0
2015-05-04 11:00:00,93.21,93.23,93.16,93.19,17800.0,78.6786,78.6955,78.6364,78.6617,17800.0
2015-05-04 11:30:00,93.18,93.19,93.1,93.19,15600.0,78.6533,78.6617,78.5857,78.6617,15600.0
2015-05-04 12:00:00,93.2,93.23,93.15,93.18,14500.0,78.6701,78.6955,78.6279,78.6533,14500.0
2015-05-04 12:30:00,93.22,93.23,93.08,93.13,15100.0,78.687,78.6955,78.5688,78.6111,15100.0
2015-05-04 13:00:00,93.08,93.09,92.98,93.04,25600.0,78.5688,78.5773,78.4844,78.5351,25600.0
2015-05-04 13:30:00,93.04,93.15,93.02,93.15,16900.0,78.5351,78.6279,78.5182,78.6279,16900.0
2015-05-04 14:00:00,93.17,93.19,93.09,93.18,16400.0,78.6448,78.6617,78.5773,78.6533,16400.0
2015-05-04 14:30:00,93.16,93.2,93.13,93.17,13500.0,78.6364,78.6701,78.6111,78.6448,13500.0
2015-05-04 15:00:00,93.1,93.2,93.09,93.19,15000.0,78.5857,78.6701,78.5773,78.6617,15000.0
2015-05-04 15:30:00,93.15,93.21,93.03,93.05,27300.0,78.6279,78.6786,78.5266,78.5435,27300.0
2015-05-05 09:30:00,92.9,93.08,92.75,92.79,37100.0,78.4169,78.5688,78.2903,78.3241,37100.0
2015-05-05 10:00:00,92.78,92.9,92.63,92.85,56600.0,78.3156,78.4169,78.189,78.3747,56600.0
2015-05-05 10:30:00,92.84,92.86,92.67,92.75,17200.0,78.3663,78.3831,78.2228,78.2903,17200.0
2015-05-05 11:00:00,92.75,92.75,92.4,92.41,29900.0,78.2903,78.2903,77.9949,78.0033,29900.0
2015-05-05 11:30:00,92.4,92.49,92.3,92.49,38800.0,77.9949,78.0708,77.9104,78.0708,38800.0
2015-05-05 12:00:00,92.49,92.62,92.48,92.56,26900.0,78.0708,78.1806,78.0624,78.1299,26900.0
2015-05-05 12:30:00,92.54,92.58,92.43,92.44,20700.0,78.113,78.1468,78.0202,78.0286,20700.0
2015-05-05 13:00:00,92.41,92.46,92.19,92.31,25200.0,78.0033,78.0455,77.8176,77.9189,25200.0
2015-05-05 13:30:00,92.29,92.38,92.23,92.28,17700.0,77.902,77.978,77.8514,77.8936,17700.0
2015-05-05 14:00:00,92.26,92.36,92.17,92.19,30200.0,77.8767,77.9611,77.8007,77.8176,30200.0
2015-05-05 14:30:00,92.14,92.26,91.98,92.05,38700.0,77.7754,77.8767,77.6403,77.6994,38700.0
2015-05-05 15:00:00,92.04,92.17,91.97,92.13,29600.0,77.691,77.8007,77.6319,77.767,29600.0
2015-05-05 15:30:00,92.15,92.24,92.0,92.02,77800.0,77.7838,77.8598,77.6572,77.6741,77800.0
2015-05-06 09:30:00,92.37,92.54,91.61,91.78,72300.0,77.9695,78.113,77.328,77.4715,72300.0
2015-05-06 10:00:00,91.75,91.79,91.42,91.72,56700.0,77.4462,77.48,77.1676,77.4209,56700.0
2015-05-06 10:30:00,91.73,92.01,91.6,91.95,28200.0,77.4293,77.6657,77.3196,77.615,28200.0
2015-05-06 11:00:00,91.95,92.0,91.68,91.82,103400.0,77.615,77.6572,77.3871,77.5053,103400.0
2015-05-06 11:30:00,91.82,91.94,91.73,91.82,45200.0,77.5053,77.6066,77.4293,77.5053,45200.0
2015-05-06 12:00:00,91.8,91.81,91.63,91.65,21700.0,77.4884,77.4968,77.3449,77.3618,21700.0
2015-05-06 12:30:00,91.64,91.7,91.55,91.59,12200.0,77.3533,77.404,77.2774,77.3111,12200.0
2015-05-06 13:00:00,91.55,91.64,91.49,91.49,13900.0,77.2774,77.3533,77.2267,77.2267,13900.0
2015-05-06 13:30:00,91.5,91.5,91.25,91.37,29800.0,77.2352,77.2352,77.0241,77.1254,29800.0
2015-05-06 14:00:00,91.35,91.4,91.21,91.28,18300.0,77.1086,77.1508,76.9904,77.0495,18300.0
2015-05-06 14:30:00,91.27,91.28,90.99,91.2,48100.0,77.041,77.0495,76.8047,76.9819,48100.0
2015-05-06 15:00:00,91.18,91.32,91.05,91.32,17800.0,76.9651,77.0832,76.8553,77.0832,17800.0
2015-05-06 15:30:00,91.35,91.61,91.23,91.61,58700.0,77.1086,77.328,77.0073,77.328,58700.0
2015-05-07 09:30:00,91.45,91.74,91.42,91.48,35400.0,77.193,77.4378,77.1676,77.2183,35400.0
2015-05-07 10:00:00,91.44,91.69,91.4,91.52,308500.0,77.1845,77.3955,77.1508,77.252,308500.0
2015-05-07 10:30:00,91.5,91.83,91.42,91.78,31500.0,77.2352,77.5137,77.1676,77.4715,31500.0
2015-05-07 11:00:00,91.78,92.01,91.72,92.01,18100.0,77.4715,77.6657,77.4209,77.6657,18100.0
2015-05-07 11:30:00,92.0,92.01,91.9,91.9,21100.0,77.6572,77.6657,77.5728,77.5728,21100.0
2015-05-07 12:00:00,91.9,92.15,91.9,92.13,14100.0,77.5728,77.7838,77.5728,77.767,14100.0
2015-05-07 12:30:00,92.15,92.2,92.12,92.13,14400.0,77.7838,77.826,77.7585,77.767,14400.0
2015-05-07 13:00:00,92.19,92.2,91.96,92.03,19900.0,77.8176,77.826,77.6235,77.6825,19900.0
2015-05-07 13:30:00,92.0,92.07,92.0,92.03,8400.0,77.6572,77.7163,77.6572,77.6825,8400.0
2015-05-07 14:00:00,92.02,92.14,92.02,92.14,29200.0,77.6741,77.7754,77.6741,77.7754,29200.0
2015-05-07 14:30:00,92.13,92.15,92.03,92.11,17200.0,77.767,77.7838,77.6825,77.7501,17200.0
2015-05-07 15:00:00,92.09,92.12,91.91,91.96,19200.0,77.7332,77.7585,77.5812,77.6235,19200.0
2015-05-07 15:30:00,91.95,92.04,91.87,91.96,40800.0,77.615,77.691,77.5475,77.6235,40800.0
2015-05-08 09:30:00,92.82,93.12,92.82,93.07,55800.0,78.3494,78.6026,78.3494,78.5604,55800.0
2015-05-08 10:00:00,93.07,93.18,93.06,93.1,37600.0,78.5604,78.6533,78.552,78.5857,37600.0
2015-05-08 10:30:00,93.12,93.17,93.1,93.14,13700.0,78.6026,78.6448,78.5857,78.6195,13700.0
2015-05-08 11:00:00,93.14,93.25,93.13,93.17,25700.0,78.6195,78.7123,78.6111,78.6448,25700.0
2015-05-08 11:30:00,93.2,93.35,93.2,93.31,272300.0,78.6701,78.7968,78.6701,78.763,272300.0
2015-05-08 12:00:00,93.31,93.33,93.21,93.26,11000.0,78.763,78.7799,78.6786,78.7208,11000.0
2015-05-08 12:30:00,93.26,93.28,93.22,93.26,18600.0,78.7208,78.7377,78.687,78.7208,18600.0
2015-05-08 13:00:00,93.26,93.33,93.25,93.25,27200.0,78.7208,78.7799,78.7123,78.7123,27200.0
2015-05-08 13:30:00,93.26,93.26,93.21,93.21,18800.0,78.7208,78.7208,78.6786,78.6786,18800.0
2015-05-08 14:00:00,93.2,93.24,93.18,93.19,15600.0,78.6701,78.7039,78.6533,78.6617,15600.0
2015-05-08 14:30:00,93.18,93.29,93.15,93.27,146000.0,78.6533,78.7461,78.6279,78.7292,146000.0
2015-05-08 15:00:00,93.28,93.32,93.23,93.25,131400.0,78.7377,78.7714,78.6955,78.7123,131400.0
2015-05-08 15:30:00,93.25,93.37,93.25,93.3,172600.0,78.7123,78.8136,78.7123,78.7545,172600.0
2015-05-11 09:30:00,93.27,93.4,93.17,93.3,63100.0,78.7292,78.839,78.6448,78.7545,63100.0
2015-05-11 10:00:00,93.31,93.39,93.21,93.22,13900.0,78.763,78.8305,78.6786,78.687,13900.0
2015-05-11 10:30:00,93.16,93.24,93.05,93.17,14300.0,78.6364,78.7039,78.5435,78.6448,14300.0
2015-05-11 11:00:00,93.16,93.27,93.08,93.14,52700.0,78.6364,78.7292,78.5688,78.6195,52700.0
2015-05-11 11:30:00,93.16,93.24,93.12,93.21,14000.0,78.6364,78.7039,78.6026,78.6786,14000.0
2015-05-11 12:00:00,93.22,93.22,92.99,93.04,48900.0,78.687,78.687,78.4929,78.5351,48900.0
2015-05-11 12:30:00,93.06,93.09,93.01,93.08,21500.0,78.552,78.5773,78.5098,78.5688,21500.0
2015-05-11 13:00:00,93.06,93.13,93.06,93.1,5500.0,78.552,78.6111,78.552,78.5857,5500.0
2015-05-11 13:30:00,93.09,93.12,93.05,93.05,2300.0,78.5773,78.6026,78.5435,78.5435,2300.0
2015-05-11 14:00:00,93.02,93.07,92.95,93.01,9500.0,78.5182,78.5604,78.4591,78.5098,9500.0
2015-05-11 14:30:00,93.01,93.02,92.87,92.87,6900.0,78.5098,78.5182,78.3916,78.3916,6900.0
2015-05-11 15:00:00,92.81,93.0,92.77,92.94,21500.0,78.3409,78.5013,78.3072,78.4507,21500.0
2015-05-11 15:30:00,92.95,92.97,92.79,92.8,33900.0,78.4591,78.476,78.3241,78.3325,33900.0
2015-05-12 09:30:00,92.4,92.4,91.9,92.09,433200.0,77.9949,77.9949,77.5728,77.7332,433200.0
2015-05-12 10:00:00,92.08,92.16,91.97,92.05,67000.0,77.7247,77.7923,77.6319,77.6994,67000.0
2015-05-12 10:30:00,92.03,92.59,92.03,92.42,67600.0,77.6825,78.1552,77.6825,78.0117,67600.0
2015-05-12 11:00:00,92.43,92.63,92.42,92.45,45700.0,78.0202,78.189,78.0117,78.0371,45700.0
2015-05-12 11:30:00,92.48,92.64,92.45,92.54,53500.0,78.0624,78.1974,78.0371,78.113,53500.0
2015-05-12 12:00:00,92.54,92.57,92.35,92.45,55500.0,78.113,78.1384,77.9527,78.0371,55500.0
2015-05-12 12:30:00,92.46,92.64,92.44,92.59,27400.0,78.0455,78.1974,78.0286,78.1552,27400.0
2015-05-12 13:00:00,92.58,92.74,92.57,92.67,23700.0,78.1468,78.2819,78.1384,78.2228,23700.0
2015-05-12 13:30:00,92.64,92.66,92.5,92.56,11400.0,78.1974,78.2143,78.0793,78.1299,11400.0
2015-05-12 14:00:00,92.57,92.71,92.53,92.7,17400.0,78.1384,78.2565,78.1046,78.2481,17400.0
2015-05-12 14:30:00,92.73,92.8,92.6,92.6,35100.0,78.2734,78.3325,78.1637,78.1637,35100.0
2015-05-12 15:00:00,92.63,92.69,92.57,92.61,16900.0,78.189,78.2396,78.1384,78.1721,16900.0
2015-05-12 15:30:00,92.62,92.68,92.5,92.5,37600.0,78.1806,78.2312,78.0793,78.0793,37600.0
2015-05-13 09:30:00,92.74,93.01,92.6,92.85,18200.0,78.2819,78.5098,78.1637,78.3747,18200.0
2015-05-13 10:00:00,92.82,92.92,92.77,92.86,15800.0,78.3494,78.4338,78.3072,78.3831,15800.0
2015-05-13 10:30:00,92.84,92.84,92.54,92.54,25500.0,78.3663,78.3663,78.113,78.113,25500.0
2015-05-13 11:00:00,92.55,92.63,92.45,92.52,43200.0,78.1215,78.189,78.0371,78.0961,43200.0
2015-05-13 11:30:00,92.54,92.69,92.48,92.64,26200.0,78.113,78.2396,78.0624,78.1974,26200.0
2015-05-13 12:00:00,92.64,92.69,92.48,92.53,9400.0,78.1974,78.2396,78.0624,78.1046,9400.0
2015-05-13 12:30:00,92.51,92.63,92.46,92.57,9600.0,78.0877,78.189,78.0455,78.1384,9600.0
2015-05-13 13:00:00,92.64,92.73,92.59,92.69,8600.0,78.1974,78.2734,78.1552,78.2396,8600.0
2015-05-13 13:30:00,92.71,92.72,92.64,92.65,7900.0,78.2565,78.265,78.1974,78.2059,7900.0
2015-05-13 14:00:00,92.64,92.66,92.46,92.51,7900.0,78.1974,78.2143,78.0455,78.0877,7900.0
2015-05-13 14:30:00,92.48,92.61,92.45,92.51,364400.0,78.0624,78.1721,78.0371,78.0877,364400.0
2015-05-13 15:00:00,92.52,92.63,92.46,92.5,25500.0,78.0961,78.189,78.0455,78.0793,25500.0
2015-05-13 15:30:00,92.5,92.57,92.42,92.55,60500.0,78.0793,78.1384,78.0117,78.1215,60500.0
2015-05-14 09:30:00,93.05,93.2,92.98,93.1,40800.0,78.5435,78.6701,78.4844,78.5857,40800.0
2015-05-14 10:00:00,93.07,93.31,93.01,93.24,9100.0,78.5604,78.763,78.5098,78.7039,9100.0
2015-05-14 10:30:00,93.24,93.28,93.21,93.27,9900.0,78.7039,78.7377,78.6786,78.7292,9900.0
2015-05-14 11:00:00,93.26,93.29,93.19,93.22,9000.0,78.7208,78.7461,78.6617,78.687,9000.0
2015-05-14 11:30:00,93.25,93.31,93.22,93.27,23500.0,78.7123,78.763,78.687,78.7292,23500.0
2015-05-14 12:00:00,93.31,93.42,93.29,93.41,27300.0,78.763,78.8558,78.7461,78.8474,27300.0
2015-05-14 12:30:00,93.42,93.45,93.37,93.44,20900.0,78.8558,78.8812,78.8136,78.8727,20900.0
2015-05-14 13:00:00,93.46,93.54,93.44,93.54,34900.0,78.8896,78.9571,78.8727,78.9571,34900.0
2015-05-14 13:30:00,93.56,93.58,93.51,93.52,19100.0,78.974,78.9909,78.9318,78.9403,19100.0
2015-05-14 14:00:00,93.52,93.58,93.5,93.56,30800.0,78.9403,78.9909,78.9234,78.974,30800.0
2015-05-14 14:30:00,93.56,93.58,93.5,93.54,25600.0,78.974,78.9909,78.9234,78.9571,25600.0
2015-05-14 15:00:00,93.54,93.6,93.53,93.54,36000.0,78.9571,79.0078,78.9487,78.9571,36000.0
2015-05-14 15:30:00,93.55,93.61,93.49,93.56,25600.0,78.9656,79.0162,78.9149,78.974,25600.0
2015-05-15 09:30:00,93.71,93.75,93.53,93.58,33600.0,79.1006,79.1344,78.9487,78.9909,33600.0
2015-05-15 10:00:00,93.57,93.57,93.42,93.49,48500.0,78.9825,78.9825,78.8558,78.9149,48500.0
2015-05-15 10:30:00,93.53,93.6,93.41,93.54,25500.0,78.9487,79.0078,78.8474,78.9571,25500.0
2015-05-15 11:00:00,93.58,93.63,93.44,93.47,18500.0,78.9909,79.0331,78.8727,78.898,18500.0
2015-05-15 11:30:00,93.45,93.5,93.41,93.45,33700.0,78.8812,78.9234,78.8474,78.8812,33700.0
2015-05-15 12:00:00,93.47,93.48,93.42,93.47,10000.0,78.898,78.9065,78.8558,78.898,10000.0
2015-05-15 12:30:00,93.46,93.52,93.46,93.5,10100.0,78.8896,78.9403,78.8896,78.9234,10100.0
2015-05-15 13:00:00,93.52,93.52,93.45,93.46,8600.0,78.9403,78.9403,78.8812,78.8896,8600.0
2015-05-15 13:30:00,93.45,93.47,93.44,93.46,16900.0,78.8812,78.898,78.8727,78.8896,16900.0
2015-05-15 14:00:00,93.45,93.49,93.41,93.49,9800.0,78.8812,78.9149,78.8474,78.9149,9800.0
2015-05-15 14:30:00,93.49,93.59,93.49,93.57,11900.0,78.9149,78.9993,78.9149,78.9825,11900.0
2015-05-15 15:00:00,93.58,93.61,93.53,93.53,17000.0,78.9909,79.0162,78.9487,78.9487,17000.0
2015-05-15 15:30:00,93.52,93.64,93.52,93.63,55700.0,78.9403,79.0415,78.9403,79.0331,55700.0
2015-05-18 09:30:00,93.47,93.7,93.47,93.66,270600.0,78.898,79.0922,78.898,79.0584,270600.0
2015-05-18 10:00:00,93.65,93.68,93.54,93.56,10900.0,79.05,79.0753,78.9571,78.974,10900.0
2015-05-18 10:30:00,93.59,93.64,93.53,93.53,5700.0,78.9993,79.0415,78.9487,78.9487,5700.0
2015-05-18 11:00:00,93.59,93.74,93.58,93.74,21900.0,78.9993,79.126,78.9909,79.126,21900.0
2015-05-18 11:30:00,93.75,93.83,93.75,93.76,24200.0,79.1344,79.2019,79.1344,79.1428,24200.0
2015-05-18 12:00:00,93.79,93.8,93.75,93.78,2300.0,79.1682,79.1766,79.1344,79.1597,2300.0
2015-05-18 12:30:00,93.78,93.8,93.74,93.79,1700.0,79.1597,79.1766,79.126,79.1682,1700.0
2015-05-18 13:00:00,93.8,93.83,93.8,93.8,4800.0,79.1766,79.2019,79.1766,79.1766,4800.0
2015-05-18 13:30:00,93.8,93.91,93.8,93.9,6000.0,79.1766,79.2694,79.1766,79.261,6000.0
2015-05-18 14:00:00,93.9,93.95,93.86,93.87,5300.0,79.261,79.3032,79.2272,79.2357,5300.0
2015-05-18 14:30:00,93.88,93.92,93.87,93.92,6000.0,79.2441,79.2779,79.2357,79.2779,6000.0
2015-05-18 15:00:00,93.92,93.99,93.92,93.94,35000.0,79.2779,79.337,79.2779,79.2948,35000.0
2015-05-18 15:30:00,93.93,93.94,93.82,93.82,54900.0,79.2863,79.2948,79.1935,79.1935,54900.0
2015-05-19 09:30:00,93.93,93.97,93.72,93.9,19900.0,79.2863,79.3201,79.1091,79.261,19900.0
2015-05-19 10:00:00,93.9,93.92,93.8,93.92,18300.0,79.261,79.2779,79.1766,79.2779,18300.0
2015-05-19 10:30:00,93.94,93.99,93.88,93.9,8000.0,79.2948,79.337,79.2441,79.261,8000.0
2015-05-19 11:00:00,93.9,93.97,93.86,93.97,13800.0,79.261,79.3201,79.2272,79.3201,13800.0
2015-05-19 11:30:00,93.95,94.0,93.9,93.95,203000.0,79.3032,79.3454,79.261,79.3032,203000.0
2015-05-19 12:00:00,93.93,93.95,93.9,93.92,5500.0,79.2863,79.3032,79.261,79.2779,5500.0
2015-05-19 12:30:00,93.9,93.99,93.9,93.96,10700.0,79.261,79.337,79.261,79.3117,10700.0
2015-05-19 13:00:00,93.95,93.98,93.92,93.98,18900.0,79.3032,79.3285,79.2779,79.3285,18900.0
2015-05-19 13:30:00,93.98,94.09,93.98,94.03,15900.0,79.3285,79.4214,79.3285,79.3707,15900.0
2015-05-19 14:00:00,94.05,94.06,94.0,94.03,4700.0,79.3876,79.3961,79.3454,79.3707,4700.0
2015-05-19 14:30:00,94.01,94.01,93.86,93.95,33800.0,79.3539,79.3539,79.2272,79.3032,33800.0
2015-05-19 15:00:00,93.94,93.94,93.72,93.78,23800.0,79.2948,79.2948,79.1091,79.1597,23800.0
2015-05-19 15:30:00,93.78,93.93,93.77,93.89,45300.0,79.1597,79.2863,79.1513,79.2526,45300.0
2015-05-20 09:30:00,94.0,94.0,93.62,93.66,31900.0,79.3454,79.3454,79.0247,79.0584,31900.0
2015-05-20 10:00:00,93.64,93.89,93.64,93.85,8300.0,79.0415,79.2526,79.0415,79.2188,8300.0
2015-05-20 10:30:00,93.84,93.94,93.84,93.89,9300.0,79.2104,79.2948,79.2104,79.2526,9300.0
2015-05-20 11:00:00,93.9,93.94,93.85,93.86,13900.0,79.261,79.2948,79.2188,79.2272,13900.0
2015-05-20 11:30:00,93.86,93.86,93.72,93.77,29600.0,79.2272,79.2272,79.1091,79.1513,29600.0
2015-05-20 12:00:00,93.76,93.88,93.76,93.87,10600.0,79.1428,79.2441,79.1428,79.2357,10600.0
2015-05-20 12:30:00,93.84,93.84,93.78,93.82,5300.0,79.2104,79.2104,79.1597,79.1935,5300.0
2015-05-20 13:00:00,93.82,93.82,93.75,93.79,8700.0,79.1935,79.1935,79.1344,79.1682,8700.0
2015-05-20 13:30:00,93.8,93.8,93.71,93.77,141300.0,79.1766,79.1766,79.1006,79.1513,141300.0
2015-05-20 14:00:00,93.79,94.17,93.79,94.17,31000.0,79.1682,79.4889,79.1682,79.4889,31000.0
2015-05-20 14:30:00,94.19,94.19,94.0,94.07,25200.0,79.5058,79.5058,79.3454,79.4045,25200.0
2015-05-20 15:00:00,94.04,94.07,93.76,93.87,37800.0,79.3792,79.4045,79.1428,79.2357,37800.0
2015-05-20 15:30:00,93.87,93.92,93.79,93.79,40100.0,79.2357,79.2779,79.1682,79.1682,40100.0
2015-05-21 09:30:00,93.77,93.83,93.65,93.79,15400.0,79.1513,79.2019,79.05,79.1682,15400.0
2015-05-21 10:00:00,93.79,93.98,93.78,93.94,5600.0,79.1682,79.3285,79.1597,79.2948,5600.0
2015-05-21 10:30:00,93.97,94.01,93.92,93.95,3900.0,79.3201,79.3539,79.2779,79.3032,3900.0
2015-05-21 11:00:00,93.99,94.12,93.99,94.11,41900.0,79.337,79.4467,79.337,79.4383,41900.0
2015-05-21 11:30:00,94.14,94.14,94.06,94.12,9100.0,79.4636,79.4636,79.3961,79.4467,9100.0
2015-05-21 12:00:00,94.1,94.14,94.08,94.14,3900.0,79.4298,79.4636,79.4129,79.4636,3900.0
2015-05-21 12:30:00,94.15,94.19,94.12,94.13,33100.0,79.472,79.5058,79.4467,79.4552,33100.0
2015-05-21 13:00:00,94.11,94.15,94.08,94.08,14800.0,79.4383,79.472,79.4129,79.4129,14800.0
2015-05-21 13:30:00,94.1,94.12,93.98,93.98,28000.0,79.4298,79.4467,79.3285,79.3285,28000.0
2015-05-21 14:00:00,93.99,94.13,93.99,94.13,13900.0,79.337,79.4552,79.337,79.4552,13900.0
2015-05-21 14:30:00,94.11,94.15,94.11,94.14,6500.0,79.4383,79.472,79.4383,79.4636,6500.0
2015-05-21 15:00:00,94.13,94.13,94.0,94.05,20200.0,79.4552,79.4552,79.3454,79.3876,20200.0
2015-05-21 15:30:00,94.07,94.22,94.02,94.09,60800.0,79.4045,79.5311,79.3623,79.4214,60800.0
2015-05-22 09:30:00,93.94,94.01,93.82,93.98,33300.0,79.2948,79.3539,79.1935,79.3285,33300.0
2015-05-22 10:00:00,93.99,94.03,93.95,93.98,8000.0,79.337,79.3707,79.3032,79.3285,8000.0
2015-05-22 10:30:00,93.98,94.05,93.96,94.04,25900.0,79.3285,79.3876,79.3117,79.3792,25900.0
2015-05-22 11:00:00,94.04,94.04,93.85,93.89,37300.0,79.3792,79.3792,79.2188,79.2526,37300.0
2015-05-22 11:30:00,93.87,93.91,93.85,93.91,12600.0,79.2357,79.2694,79.2188,79.2694,12600.0
2015-05-22 12:00:00,93.88,93.92,93.88,93.92,3900.0,79.2441,79.2779,79.2441,79.2779,3900.0
2015-05-22 12:30:00,93.93,93.97,93.91,93.95,16100.0,79.2863,79.3201,79.2694,79.3032,16100.0
2015-05-22 13:00:00,93.93,94.09,93.89,94.03,66700.0,79.2863,79.4214,79.2526,79.3707,66700.0
2015-05-22 13:30:00,94.01,94.05,93.99,93.99,4900.0,79.3539,79.3876,79.337,79.337,4900.0
2015-05-22 14:00:00,93.99,93.99,93.92,93.98,12800.0,79.337,79.337,79.2779,79.3285,12800.0
2015-05-22 14:30:00,93.98,93.98,93.93,93.96,167000.0,79.3285,79.3285,79.2863,79.3117,167000.0
2015-05-22 15:00:00,93.95,94.03,93.94,93.98,162900.0,79.3032,79.3707,79.2948,79.3285,162900.0
2015-05-22 15:30:00,93.99,94.01,93.78,93.82,215600.0,79.337,79.3539,79.1597,79.1935,215600.0
2015-05-26 09:30:00,93.6,93.6,93.15,93.2,26500.0,79.0078,79.0078,78.6279,78.6701,26500.0
2015-05-26 10:00:00,93.19,93.21,92.99,93.08,10900.0,78.6617,78.6786,78.4929,78.5688,10900.0
2015-05-26 10:30:00,93.08,93.08,92.9,92.91,10200.0,78.5688,78.5688,78.4169,78.4253,10200.0
2015-05-26 11:00:00,92.92,92.93,92.76,92.93,30500.0,78.4338,78.4422,78.2987,78.4422,30500.0
2015-05-26 11:30:00,92.91,93.03,92.88,92.91,24400.0,78.4253,78.5266,78.4,78.4253,24400.0
2015-05-26 12:00:00,92.89,92.99,92.85,92.93,6900.0,78.4085,78.4929,78.3747,78.4422,6900.0
2015-05-26 12:30:00,92.95,92.95,92.77,92.79,7000.0,78.4591,78.4591,78.3072,78.3241,7000.0
2015-05-26 13:00:00,92.78,92.86,92.68,92.84,42100.0,78.3156,78.3831,78.2312,78.3663,42100.0
2015-05-26 13:30:00,92.82,92.82,92.59,92.62,37300.0,78.3494,78.3494,78.1552,78.1806,37300.0
2015-05-26 14:00:00,92.63,92.74,92.62,92.63,33300.0,78.189,78.2819,78.1806,78.189,33300.0
2015-05-26 14:30:00,92.65,92.7,92.58,92.61,21600.0,78.2059,78.2481,78.1468,78.1721,21600.0
2015-05-26 15:00:00,92.58,92.8,92.58,92.75,29600.0,78.1468,78.3325,78.1468,78.2903,29600.0
2015-05-26 15:30:00,92.79,92.91,92.77,92.83,31300.0,78.3241,78.4253,78.3072,78.3578,31300.0
2015-05-27 09:30:00,93.1,93.49,92.92,93.39,36500.0,78.5857,78.9149,78.4338,78.8305,36500.0
2015-05-27 10:00:00,93.42,93.44,93.33,93.34,17100.0,78.8558,78.8727,78.7799,78.7883,17100.0
2015-05-27 10:30:00,93.33,93.46,93.33,93.45,9100.0,78.7799,78.8896,78.7799,78.8812,9100.0
2015-05-27 11:00:00,93.49,93.53,93.42,93.49,5700.0,78.9149,78.9487,78.8558,78.9149,5700.0
2015-05-27 11:30:00,93.51,93.61,93.48,93.58,38000.0,78.9318,79.0162,78.9065,78.9909,38000.0
2015-05-27 12:00:00,93.57,93.61,93.55,93.55,5500.0,78.9825,79.0162,78.9656,78.9656,5500.0
2015-05-27 12:30:00,93.54,93.55,93.52,93.52,5700.0,78.9571,78.9656,78.9403,78.9403,5700.0
2015-05-27 13:00:00,93.53,93.69,93.53,93.67,10700.0,78.9487,79.0837,78.9487,79.0669,10700.0
2015-05-27 13:30:00,93.68,93.68,93.63,93.65,6000.0,79.0753,79.0753,79.0331,79.05,6000.0
2015-05-27 14:00:00,93.66,93.73,93.63,93.66,17000.0,79.0584,79.1175,79.0331,79.0584,17000.0
2015-05-27 14:30:00,93.69,93.7,93.65,93.68,140800.0,79.0837,79.0922,79.05,79.0753,140800.0
2015-05-27 15:00:00,93.7,93.81,93.68,93.75,38500.0,79.0922,79.185,79.0753,79.1344,38500.0
2015-05-27 15:30:00,93.76,93.84,93.71,93.71,22300.0,79.1428,79.2104,79.1006,79.1006,22300.0
2015-05-28 09:30:00,93.59,93.67,93.36,93.37,84200.0,78.9993,79.0669,78.8052,78.8136,84200.0
2015-05-28 10:00:00,93.38,93.54,93.34,93.47,34500.0,78.8221,78.9571,78.7883,78.898,34500.0
2015-05-28 10:30:00,93.43,93.45,93.31,93.4,16500.0,78.8643,78.8812,78.763,78.839,16500.0
2015-05-28 11:00:00,93.4,93.58,93.38,93.51,152900.0,78.839,78.9909,78.8221,78.9318,152900.0
2015-05-28 11:30:00,93.53,93.55,93.32,93.35,11600.0,78.9487,78.9656,78.7714,78.7968,11600.0
2015-05-28 12:00:00,93.38,93.51,93.35,93.5,4600.0,78.8221,78.9318,78.7968,78.9234,4600.0
2015-05-28 12:30:00,93.52,93.52,93.36,93.45,5500.0,78.9403,78.9403,78.8052,78.8812,5500.0
2015-05-28 13:00:00,93.43,93.55,93.42,93.47,11000.0,78.8643,78.9656,78.8558,78.898,11000.0
2015-05-28 13:30:00,93.47,93.58,93.42,93.51,14700.0,78.898,78.9909,78.8558,78.9318,14700.0
2015-05-28 14:00:00,93.52,93.66,93.47,93.66,17100.0,78.9403,79.0584,78.898,79.0584,17100.0
2015-05-28 14:30:00,93.63,93.67,93.62,93.67,17900.0,79.0331,79.0669,79.0247,79.0669,17900.0
2015-05-28 15:00:00,93.66,93.71,93.58,93.58,18700.0,79.0584,79.1006,78.9909,78.9909,18700.0
2015-05-28 15:30:00,93.62,93.7,93.6,93.66,26200.0,79.0247,79.0922,79.0078,79.0584,26200.0
2015-05-29 09:30:00,93.64,93.64,93.35,93.44,27600.0,79.0415,79.0415,78.7968,78.8727,27600.0
2015-05-29 10:00:00,93.48,93.5,93.32,93.32,42000.0,78.9065,78.9234,78.7714,78.7714,42000.0
2015-05-29 10:30:00,93.27,93.3,92.9,93.02,24300.0,78.7292,78.7545,78.4169,78.5182,24300.0
2015-05-29 11:00:00,93.04,93.15,92.96,92.96,13600.0,78.5351,78.6279,78.4676,78.4676,13600.0
2015-05-29 11:30:00,92.94,93.23,92.92,93.22,17400.0,78.4507,78.6955,78.4338,78.687,17400.0
2015-05-29 12:00:00,93.21,93.3,93.16,93.29,16300.0,78.6786,78.7545,78.6364,78.7461,16300.0
2015-05-29 12:30:00,93.3,93.41,93.3,93.35,8100.0,78.7545,78.8474,78.7545,78.7968,8100.0
2015-05-29 13:00:00,93.33,93.43,93.31,93.41,18900.0,78.7799,78.8643,78.763,78.8474,18900.0
2015-05-29 13:30:00,93.43,93.43,93.3,93.3,19300.0,78.8643,78.8643,78.7545,78.7545,19300.0
2015-05-29 14:00:00,93.3,93.31,93.04,93.07,9500.0,78.7545,78.763,78.5351,78.5604,9500.0
2015-05-29 14:30:00,93.04,93.1,92.91,93.05,12000.0,78.5351,78.5857,78.4253,78.5435,12000.0
2015-05-29 15:00:00,93.01,93.21,93.01,93.2,24500.0,78.5098,78.6786,78.5098,78.6701,24500.0
2015-05-29 15:30:00,93.2,93.25,93.0,93.0,509900.0,78.6701,78.7123,78.5013,78.5013,509900.0
2015-06-01 09:30:00,93.31,93.47,93.05,93.17,37742.0,78.763,78.898,78.5435,78.6448,37742.0
2015-06-01 10:00:00,93.17,93.35,92.84,93.02,129944.0,78.6448,78.7968,78.3663,78.5182,129944.0
2015-06-01 10:30:00,92.98,93.13,92.87,93.11,44592.0,78.4844,78.6111,78.3916,78.5942,44592.0
2015-06-01 11:00:00,93.11,93.24,93.0,93.03,21488.0,78.5942,78.7039,78.5013,78.5266,21488.0
2015-06-01 11:30:00,93.02,93.1,93.02,93.04,8621.0,78.5182,78.5857,78.5182,78.5351,8621.0
2015-06-01 12:00:00,93.03,93.39,93.03,93.38,10446.0,78.5266,78.8305,78.5266,78.8221,10446.0
2015-06-01 12:30:00,93.39,93.43,93.33,93.43,7893.0,78.8305,78.8643,78.7799,78.8643,7893.0
2015-06-01 13:00:00,93.44,93.45,93.38,93.43,13320.0,78.8727,78.8812,78.8221,78.8643,13320.0
2015-06-01 13:30:00,93.47,93.47,93.4,93.45,8613.0,78.898,78.898,78.839,78.8812,8613.0
2015-06-01 14:00:00,93.45,93.55,93.41,93.53,32250.0,78.8812,78.9656,78.8474,78.9487,32250.0
2015-06-01 14:30:00,93.54,93.57,93.45,93.5,14235.0,78.9571,78.9825,78.8812,78.9234,14235.0
2015-06-01 15:00:00,93.51,93.54,93.41,93.41,11157.0,78.9318,78.9571,78.8474,78.8474,11157.0
2015-06-01 15:30:00,93.4,93.41,93.17,93.22,43217.0,78.839,78.8474,78.6448,78.687,43217.0
2015-06-02 09:30:00,93.01,93.03,92.62,92.89,53204.0,78.5098,78.5266,78.1806,78.4085,53204.0
2015-06-02 10:00:00,92.79,93.06,92.79,93.04,15224.0,78.3241,78.552,78.3241,78.5351,15224.0
2015-06-02 10:30:00,93.0,93.19,92.95,93.14,14786.0,78.5013,78.6617,78.4591,78.6195,14786.0
2015-06-02 11:00:00,93.1,93.19,93.0,93.01,188827.0,78.5857,78.6617,78.5013,78.5098,188827.0
2015-06-02 11:30:00,93.02,93.14,93.0,93.14,112227.0,78.5182,78.6195,78.5013,78.6195,112227.0
2015-06-02 12:00:00,93.14,93.4,93.13,93.34,62189.0,78.6195,78.839,78.6111,78.7883,62189.0
2015-06-02 12:30:00,93.36,93.46,93.34,93.44,12235.0,78.8052,78.8896,78.7883,78.8727,12235.0
2015-06-02 13:00:00,93.45,93.51,93.4,93.42,16542.0,78.8812,78.9318,78.839,78.8558,16542.0
2015-06-02 13:30:00,93.45,93.49,93.39,93.47,79499.0,78.8812,78.9149,78.8305,78.898,79499.0
2015-06-02 14:00:00,93.48,93.49,93.32,93.35,37684.0,78.9065,78.9149,78.7714,78.7968,37684.0
2015-06-02 14:30:00,93.36,93.37,93.14,93.26,30453.0,78.8052,78.8136,78.6195,78.7208,30453.0
2015-06-02 15:00:00,93.24,93.26,93.13,93.17,25899.0,78.7039,78.7208,78.6111,78.6448,25899.0
2015-06-02 15:30:00,93.12,93.23,93.09,93.11,45292.0,78.6026,78.6955,78.5773,78.5942,45292.0
2015-06-03 09:30:00,93.45,93.53,93.19,93.47,93637.0,78.8812,78.9487,78.6617,78.898,93637.0
2015-06-03 10:00:00,93.5,93.79,93.39,93.74,36947.0,78.9234,79.1682,78.8305,79.126,36947.0
2015-06-03 10:30:00,93.81,93.85,93.7,93.8,13685.0,79.185,79.2188,79.0922,79.1766,13685.0
2015-06-03 11:00:00,93.79,93.82,93.63,93.63,26984.0,79.1682,79.1935,79.0331,79.0331,26984.0
2015-06-03 11:30:00,93.64,93.69,93.4,93.46,18218.0,79.0415,79.0837,78.839,78.8896,18218.0
2015-06-03 12:00:00,93.46,93.49,93.33,93.37,12574.0,78.8896,78.9149,78.7799,78.8136,12574.0
2015-06-03 12:30:00,93.4,93.47,93.34,93.47,45912.0,78.839,78.898,78.7883,78.898,45912.0
2015-06-03 13:00:00,93.47,93.51,93.44,93.45,6360.0,78.898,78.9318,78.8727,78.8812,6360.0
2015-06-03 13:30:00,93.47,93.5,93.42,93.48,9309.0,78.898,78.9234,78.8558,78.9065,9309.0
2015-06-03 14:00:00,93.49,93.63,93.49,93.6,198070.0,78.9149,79.0331,78.9149,79.0078,198070.0
2015-06-03 14:30:00,93.6,93.61,93.49,93.51,14714.0,79.0078,79.0162,78.9149,78.9318,14714.0
2015-06-03 15:00:00,93.51,93.55,93.4,93.45,32650.0,78.9318,78.9656,78.839,78.8812,32650.0
2015-06-03 15:30:00,93.44,93.51,93.4,93.47,36326.0,78.8727,78.9318,78.839,78.898,36326.0
2015-06-04 09:30:00,93.14,93.28,92.92,93.28,38355.0,78.6195,78.7377,78.4338,78.7377,38355.0
2015-06-04 10:00:00,93.24,93.45,93.19,93.22,10461.0,78.7039,78.8812,78.6617,78.687,10461.0
2015-06-04 10:30:00,93.17,93.18,92.99,93.01,25004.0,78.6448,78.6533,78.4929,78.5098,25004.0
2015-06-04 11:00:00,92.99,93.08,92.84,92.97,63557.0,78.4929,78.5688,78.3663,78.476,63557.0
2015-06-04 11:30:00,92.96,92.96,92.75,92.85,32557.0,78.4676,78.4676,78.2903,78.3747,32557.0
2015-06-04 12:00:00,92.85,92.9,92.81,92.83,187389.0,78.3747,78.4169,78.3409,78.3578,187389.0
2015-06-04 12:30:00,92.89,92.94,92.8,92.8,8335.0,78.4085,78.4507,78.3325,78.3325,8335.0
2015-06-04 13:00:00,92.81,92.81,92.5,92.58,56719.0,78.3409,78.3409,78.0793,78.1468,56719.0
2015-06-04 13:30:00,92.56,92.63,92.51,92.54,9297.0,78.1299,78.189,78.0877,78.113,9297.0
2015-06-04 14:00:00,92.54,92.74,92.51,92.65,15218.0,78.113,78.2819,78.0877,78.2059,15218.0
2015-06-04 14:30:00,92.66,92.68,92.59,92.63,91677.0,78.2143,78.2312,78.1552,78.189,91677.0
2015-06-04 15:00:00,92.68,92.75,92.55,92.59,19869.0,78.2312,78.2903,78.1215,78.1552,19869.0
2015-06-04 15:30:00,92.52,92.68,92.51,92.68,69995.0,78.0961,78.2312,78.0877,78.2312,69995.0
2015-06-05 09:30:00,92.68,92.71,92.21,92.45,108510.0,78.2312,78.2565,77.8345,78.0371,108510.0
2015-06-05 10:00:00,92.56,92.77,92.56,92.73,53539.0,78.1299,78.3072,78.1299,78.2734,53539.0
2015-06-05 10:30:00,92.73,92.88,92.53,92.57,85480.0,78.2734,78.4,78.1046,78.1384,85480.0
2015-06-05 11:00:00,92.57,92.68,92.55,92.65,121858.0,78.1384,78.2312,78.1215,78.2059,121858.0
2015-06-05 11:30:00,92.64,92.66,92.5,92.56,21725.0,78.1974,78.2143,78.0793,78.1299,21725.0
2015-06-05 12:00:00,92.54,92.56,92.39,92.41,25904.0,78.113,78.1299,77.9864,78.0033,25904.0
2015-06-05 12:30:00,92.41,92.59,92.34,92.56,40952.0,78.0033,78.1552,77.9442,78.1299,40952.0
2015-06-05 13:00:00,92.55,92.58,92.49,92.58,7009.0,78.1215,78.1468,78.0708,78.1468,7009.0
2015-06-05 13:30:00,92.56,92.63,92.47,92.51,15567.0,78.1299,78.189,78.0539,78.0877,15567.0
2015-06-05 14:00:00,92.49,92.62,92.49,92.5,20857.0,78.0708,78.1806,78.0708,78.0793,20857.0
2015-06-05 14:30:00,92.52,92.57,92.45,92.51,36233.0,78.0961,78.1384,78.0371,78.0877,36233.0
2015-06-05 15:00:00,92.53,92.57,92.41,92.41,28775.0,78.1046,78.1384,78.0033,78.0033,28775.0
2015-06-05 15:30:00,92.43,92.49,92.33,92.41,52668.0,78.0202,78.0708,77.9358,78.0033,52668.0
2015-06-08 09:30:00,92.38,92.43,92.17,92.24,104457.0,77.978,78.0202,77.8007,77.8598,104457.0
2015-06-08 10:00:00,92.22,92.29,92.16,92.24,96609.0,77.8429,77.902,77.7923,77.8598,96609.0
2015-06-08 10:30:00,92.23,92.31,92.18,92.19,11575.0,77.8514,77.9189,77.8092,77.8176,11575.0
2015-06-08 11:00:00,92.18,92.31,92.14,92.19,15879.0,77.8092,77.9189,77.7754,77.8176,15879.0
2015-06-08 11:30:00,92.19,92.2,92.11,92.14,8989.0,77.8176,77.826,77.7501,77.7754,8989.0
2015-06-08 12:00:00,92.13,92.18,92.12,92.15,6035.0,77.767,77.8092,77.7585,77.7838,6035.0
2015-06-08 12:30:00,92.14,92.17,91.99,92.0,15315.0,77.7754,77.8007,77.6488,77.6572,15315.0
2015-06-08 13:00:00,92.0,92.03,91.95,91.95,12320.0,77.6572,77.6825,77.615,77.615,12320.0
2015-06-08 13:30:00,91.94,91.97,91.84,91.95,30562.0,77.6066,77.6319,77.5222,77.615,30562.0
2015-06-08 14:00:00,91.95,91.98,91.86,91.98,13971.0,77.615,77.6403,77.539,77.6403,13971.0
2015-06-08 14:30:00,92.0,92.21,92.0,92.16,55094.0,77.6572,77.8345,77.6572,77.7923,55094.0
2015-06-08 15:00:00,92.15,92.16,92.02,92.06,18883.0,77.7838,77.7923,77.6741,77.7079,18883.0
2015-06-08 15:30:00,92.06,92.09,91.85,91.88,70893.0,77.7079,77.7332,77.5306,77.5559,70893.0
2015-06-09 09:30:00,91.86,92.02,91.57,91.62,38699.0,77.539,77.6741,77.2943,77.3365,38699.0
2015-06-09 10:00:00,91.62,91.81,91.54,91.61,32659.0,77.3365,77.4968,77.2689,77.328,32659.0
2015-06-09 10:30:00,91.6,91.93,91.55,91.93,41243.0,77.3196,77.5981,77.2774,77.5981,41243.0
2015-06-09 11:00:00,91.97,91.99,91.85,91.93,33677.0,77.6319,77.6488,77.5306,77.5981,33677.0
2015-06-09 11:30:00,91.97,92.06,91.93,91.97,31533.0,77.6319,77.7079,77.5981,77.6319,31533.0
2015-06-09 12:00:00,91.98,92.01,91.92,91.96,17758.0,77.6403,77.6657,77.5897,77.6235,17758.0
2015-06-09 12:30:00,91.98,92.1,91.97,92.1,21226.0,77.6403,77.7416,77.6319,77.7416,21226.0
2015-06-09 13:00:00,92.12,92.2,92.11,92.2,13385.0,77.7585,77.826,77.7501,77.826,13385.0
2015-06-09 13:30:00,92.19,92.2,92.0,92.0,19910.0,77.8176,77.826,77.6572,77.6572,19910.0
2015-06-09 14:00:00,92.05,92.09,92.01,92.08,6961.0,77.6994,77.7332,77.6657,77.7247,6961.0
2015-06-09 14:30:00,92.12,92.17,92.03,92.03,9810.0,77.7585,77.8007,77.6825,77.6825,9810.0
2015-06-09 15:00:00,92.05,92.08,91.86,91.89,27090.0,77.6994,77.7247,77.539,77.5644,27090.0
2015-06-09 15:30:00,91.89,92.02,91.84,91.93,61352.0,77.5644,77.6741,77.5222,77.5981,61352.0
2015-06-10 09:30:00,92.34,92.66,92.32,92.58,38378.0,77.9442,78.2143,77.9273,78.1468,38378.0
2015-06-10 10:00:00,92.61,92.73,92.6,92.69,16152.0,78.1721,78.2734,78.1637,78.2396,16152.0
2015-06-10 10:30:00,92.72,92.88,92.69,92.87,39247.0,78.265,78.4,78.2396,78.3916,39247.0
2015-06-10 11:00:00,92.89,93.27,92.83,93.1,101052.0,78.4085,78.7292,78.3578,78.5857,101052.0
2015-06-10 11:30:00,93.11,93.17,93.07,93.15,30406.0,78.5942,78.6448,78.5604,78.6279,30406.0
2015-06-10 12:00:00,93.13,93.2,93.11,93.16,37000.0,78.6111,78.6701,78.5942,78.6364,37000.0
2015-06-10 12:30:00,93.18,93.21,93.13,93.19,33630.0,78.6533,78.6786,78.6111,78.6617,33630.0
2015-06-10 13:00:00,93.19,93.21,93.1,93.13,31878.0,78.6617,78.6786,78.5857,78.6111,31878.0
2015-06-10 13:30:00,93.12,93.14,93.08,93.14,71357.0,78.6026,78.6195,78.5688,78.6195,71357.0
2015-06-10 14:00:00,93.15,93.28,93.15,93.25,195439.0,78.6279,78.7377,78.6279,78.7123,195439.0
2015-06-10 14:30:00,93.26,93.27,93.21,93.25,14514.0,78.7208,78.7292,78.6786,78.7123,14514.0
2015-06-10 15:00:00,93.26,93.26,93.16,93.19,19787.0,78.7208,78.7208,78.6364,78.6617,19787.0
2015-06-10 15:30:00,93.2,93.22,93.1,93.1,58523.0,78.6701,78.687,78.5857,78.5857,58523.0
2015-06-11 09:30:00,93.29,93.55,93.26,93.53,216411.0,78.7461,78.9656,78.7208,78.9487,216411.0
2015-06-11 10:00:00,93.54,93.6,93.48,93.49,36103.0,78.9571,79.0078,78.9065,78.9149,36103.0
2015-06-11 10:30:00,93.49,93.49,93.21,93.24,43464.0,78.9149,78.9149,78.6786,78.7039,43464.0
2015-06-11 11:00:00,93.23,93.41,93.2,93.33,36245.0,78.6955,78.8474,78.6701,78.7799,36245.0
2015-06-11 11:30:00,93.34,93.43,93.32,93.35,40729.0,78.7883,78.8643,78.7714,78.7968,40729.0
2015-06-11 12:00:00,93.35,93.4,93.28,93.35,24568.0,78.7968,78.839,78.7377,78.7968,24568.0
2015-06-11 12:30:00,93.35,93.42,93.34,93.4,27414.0,78.7968,78.8558,78.7883,78.839,27414.0
2015-06-11 13:00:00,93.39,93.39,93.33,93.37,26096.0,78.8305,78.8305,78.7799,78.8136,26096.0
2015-06-11 13:30:00,93.38,93.5,93.36,93.46,21261.0,78.8221,78.9234,78.8052,78.8896,21261.0
2015-06-11 14:00:00,93.48,93.48,93.42,93.45,31854.0,78.9065,78.9065,78.8558,78.8812,31854.0
2015-06-11 14:30:00,93.45,93.49,93.39,93.42,43102.0,78.8812,78.9149,78.8305,78.8558,43102.0
2015-06-11 15:00:00,93.41,93.46,93.37,93.37,99707.0,78.8474,78.8896,78.8136,78.8136,99707.0
2015-06-11 15:30:00,93.39,93.42,93.24,93.37,54636.0,78.8305,78.8558,78.7039,78.8136,54636.0
2015-06-12 09:30:00,93.0,93.01,92.68,92.8,108117.0,78.5013,78.5098,78.2312,78.3325,108117.0
2015-06-12 10:00:00,92.79,92.92,92.66,92.72,39481.0,78.3241,78.4338,78.2143,78.265,39481.0
2015-06-12 10:30:00,92.7,92.74,92.48,92.48,61747.0,78.2481,78.2819,78.0624,78.0624,61747.0
2015-06-12 11:00:00,92.47,92.81,92.44,92.76,73475.0,78.0539,78.3409,78.0286,78.2987,73475.0
2015-06-12 11:30:00,92.78,92.78,92.57,92.58,38725.0,78.3156,78.3156,78.1384,78.1468,38725.0
2015-06-12 12:00:00,92.59,92.64,92.52,92.62,17265.0,78.1552,78.1974,78.0961,78.1806,17265.0
2015-06-12 12:30:00,92.63,92.63,92.55,92.55,31260.0,78.189,78.189,78.1215,78.1215,31260.0
2015-06-12 13:00:00,92.57,92.63,92.55,92.62,24325.0,78.1384,78.189,78.1215,78.1806,24325.0
2015-06-12 13:30:00,92.65,92.71,92.6,92.67,40525.0,78.2059,78.2565,78.1637,78.2228,40525.0
2015-06-12 14:00:00,92.68,92.69,92.57,92.59,19822.0,78.2312,78.2396,78.1384,78.1552,19822.0
2015-06-12 14:30:00,92.58,92.59,92.47,92.5,32947.0,78.1468,78.1552,78.0539,78.0793,32947.0
2015-06-12 15:00:00,92.48,92.65,92.47,92.64,209604.0,78.0624,78.2059,78.0539,78.1974,209604.0
2015-06-12 15:30:00,92.67,92.69,92.59,92.61,45989.0,78.2228,78.2396,78.1552,78.1721,45989.0
2015-06-15 09:30:00,92.01,92.01,91.63,91.76,74112.0,77.6657,77.6657,77.3449,77.4546,74112.0
2015-06-15 10:00:00,91.76,91.92,91.76,91.85,19079.0,77.4546,77.5897,77.4546,77.5306,19079.0
2015-06-15 10:30:00,91.82,91.95,91.78,91.93,28629.0,77.5053,77.615,77.4715,77.5981,28629.0
2015-06-15 11:00:00,91.94,92.26,91.94,92.0,90857.0,77.6066,77.8767,77.6066,77.6572,90857.0
2015-06-15 11:30:00,92.02,92.26,92.02,92.13,43114.0,77.6741,77.8767,77.6741,77.767,43114.0
2015-06-15 12:00:00,92.13,92.23,92.09,92.09,68402.0,77.767,77.8514,77.7332,77.7332,68402.0
2015-06-15 12:30:00,92.11,92.24,92.07,92.19,60940.0,77.7501,77.8598,77.7163,77.8176,60940.0
2015-06-15 13:00:00,92.2,92.25,92.13,92.14,30116.0,77.826,77.8682,77.767,77.7754,30116.0
2015-06-15 13:30:00,92.15,92.33,92.03,92.12,157027.0,77.7838,77.9358,77.6825,77.7585,157027.0
2015-06-15 14:00:00,92.12,92.27,92.11,92.19,557884.0,77.7585,77.8851,77.7501,77.8176,557884.0
2015-06-15 14:30:00,92.2,92.24,92.06,92.08,45867.0,77.826,77.8598,77.7079,77.7247,45867.0
2015-06-15 15:00:00,92.06,92.1,92.02,92.1,28755.0,77.7079,77.7416,77.6741,77.7416,28755.0
2015-06-15 15:30:00,92.09,92.24,92.08,92.18,49994.0,77.7332,77.8598,77.7247,77.8092,49994.0
2015-06-16 09:30:00,92.14,92.44,92.01,92.32,36686.0,77.7754,78.0286,77.6657,77.9273,36686.0
2015-06-16 10:00:00,92.35,92.37,92.1,92.24,22907.0,77.9527,77.9695,77.7416,77.8598,22907.0
2015-06-16 10:30:00,92.22,92.33,92.17,92.25,25226.0,77.8429,77.9358,77.8007,77.8682,25226.0
2015-06-16 11:00:00,92.24,92.54,92.24,92.45,19815.0,77.8598,78.113,77.8598,78.0371,19815.0
2015-06-16 11:30:00,92.44,92.44,92.4,92.42,4139.0,78.0286,78.0286,77.9949,78.0117,4139.0
2015-06-16 12:00:00,92.44,92.47,92.42,92.47,1038.0,78.0286,78.0539,78.0117,78.0539,1038.0
2015-06-16 12:30:00,92.48,92.6,92.48,92.6,5576.0,78.0624,78.1637,78.0624,78.1637,5576.0
2015-06-16 13:00:00,92.63,92.66,92.58,92.64,5829.0,78.189,78.2143,78.1468,78.1974,5829.0
2015-06-16 13:30:00,92.68,92.69,92.63,92.66,9774.0,78.2312,78.2396,78.189,78.2143,9774.0
2015-06-16 14:00:00,92.67,92.77,92.67,92.72,18338.0,78.2228,78.3072,78.2228,78.265,18338.0
2015-06-16 14:30:00,92.72,92.77,92.67,92.72,21807.0,78.265,78.3072,78.2228,78.265,21807.0
2015-06-16 15:00:00,92.72,92.74,92.67,92.7,24984.0,78.265,78.2819,78.2228,78.2481,24984.0
2015-06-16 15:30:00,92.72,92.74,92.64,92.7,71915.0,78.265,78.2819,78.1974,78.2481,71915.0
2015-06-17 09:30:00,92.87,93.0,92.8,92.87,50917.0,78.3916,78.5013,78.3325,78.3916,50917.0
2015-06-17 10:00:00,92.89,92.91,92.78,92.83,16939.0,78.4085,78.4253,78.3156,78.3578,16939.0
2015-06-17 10:30:00,92.82,92.91,92.81,92.9,18540.0,78.3494,78.4253,78.3409,78.4169,18540.0
2015-06-17 11:00:00,92.9,92.91,92.69,92.7,14743.0,78.4169,78.4253,78.2396,78.2481,14743.0
2015-06-17 11:30:00,92.67,92.75,92.65,92.72,14229.0,78.2228,78.2903,78.2059,78.265,14229.0
2015-06-17 12:00:00,92.73,92.73,92.53,92.59,20420.0,78.2734,78.2734,78.1046,78.1552,20420.0
2015-06-17 12:30:00,92.59,92.61,92.38,92.42,50554.0,78.1552,78.1721,77.978,78.0117,50554.0
2015-06-17 13:00:00,92.42,92.46,92.4,92.44,16507.0,78.0117,78.0455,77.9949,78.0286,16507.0
2015-06-17 13:30:00,92.44,92.6,92.42,92.56,24054.0,78.0286,78.1637,78.0117,78.1299,24054.0
2015-06-17 14:00:00,92.54,92.97,92.33,92.66,143611.0,78.113,78.476,77.9358,78.2143,143611.0
2015-06-17 14:30:00,92.63,93.16,92.63,93.07,121601.0,78.189,78.6364,78.189,78.5604,121601.0
2015-06-17 15:00:00,93.07,93.1,92.91,93.03,161270.0,78.5604,78.5857,78.4253,78.5266,161270.0
2015-06-17 15:30:00,93.02,93.07,92.84,92.85,60991.0,78.5182,78.5604,78.3663,78.3747,60991.0
2015-06-18 09:30:00,93.03,93.44,93.03,93.39,34677.0,78.5266,78.8727,78.5266,78.8305,34677.0
2015-06-18 10:00:00,93.4,93.62,93.4,93.59,32554.0,78.839,79.0247,78.839,78.9993,32554.0
2015-06-18 10:30:00,93.6,93.71,93.53,93.71,17097.0,79.0078,79.1006,78.9487,79.1006,17097.0
2015-06-18 11:00:00,93.72,93.83,93.7,93.79,33574.0,79.1091,79.2019,79.0922,79.1682,33574.0
2015-06-18 11:30:00,93.79,93.87,93.78,93.78,44626.0,79.1682,79.2357,79.1597,79.1597,44626.0
2015-06-18 12:00:00,93.79,93.94,93.76,93.89,47834.0,79.1682,79.2948,79.1428,79.2526,47834.0
2015-06-18 12:30:00,93.9,94.04,93.84,93.84,56191.0,79.261,79.3792,79.2104,79.2104,56191.0
2015-06-18 13:00:00,93.82,93.87,93.66,93.7,51807.0,79.1935,79.2357,79.0584,79.0922,51807.0
2015-06-18 13:30:00,93.71,93.76,93.69,93.71,7860.0,79.1006,79.1428,79.0837,79.1006,7860.0
2015-06-18 14:00:00,93.69,93.82,93.69,93.76,18076.0,79.0837,79.1935,79.0837,79.1428,18076.0
2015-06-18 14:30:00,93.77,93.88,93.76,93.87,11885.0,79.1513,79.2441,79.1428,79.2357,11885.0
2015-06-18 15:00:00,93.88,93.94,93.81,93.93,25808.0,79.2441,79.2948,79.185,79.2863,25808.0
2015-06-18 15:30:00,93.94,93.96,93.75,93.78,149207.0,79.2948,79.3117,79.1344,79.1597,149207.0
2015-06-19 09:30:00,93.61,93.69,93.51,93.61,43509.0,79.0162,79.0837,78.9318,79.0162,43509.0
2015-06-19 10:00:00,93.61,93.67,93.58,93.62,9867.0,79.0162,79.0669,78.9909,79.0247,9867.0
2015-06-19 10:30:00,93.63,93.65,93.54,93.64,21551.0,79.0331,79.05,78.9571,79.0415,21551.0
2015-06-19 11:00:00,93.61,93.65,93.56,93.61,20450.0,79.0162,79.05,78.974,79.0162,20450.0
2015-06-19 11:30:00,93.63,93.63,93.46,93.47,20717.0,79.0331,79.0331,78.8896,78.898,20717.0
2015-06-19 12:00:00,93.45,93.49,93.42,93.43,22686.0,78.8812,78.9149,78.8558,78.8643,22686.0
2015-06-19 12:30:00,93.42,93.48,93.4,93.46,18258.0,78.8558,78.9065,78.839,78.8896,18258.0
2015-06-19 13:00:00,93.46,93.48,93.42,93.45,12286.0,78.8896,78.9065,78.8558,78.8812,12286.0
2015-06-19 13:30:00,93.46,93.55,93.46,93.51,14701.0,78.8896,78.9656,78.8896,78.9318,14701.0
2015-06-19 14:00:00,93.51,93.52,93.3,93.35,28778.0,78.9318,78.9403,78.7545,78.7968,28778.0
2015-06-19 14:30:00,93.35,93.36,93.27,93.3,56408.0,78.7968,78.8052,78.7292,78.7545,56408.0
2015-06-19 15:00:00,93.31,93.32,93.23,93.27,21540.0,78.763,78.7714,78.6955,78.7292,21540.0
2015-06-19 15:30:00,93.26,93.43,93.2,93.2,64984.0,78.7208,78.8643,78.6701,78.6701,64984.0
2015-06-22 09:30:00,93.77,93.94,93.75,93.91,35934.0,79.1513,79.2948,79.1344,79.2694,35934.0
2015-06-22 10:00:00,93.9,94.01,93.88,93.96,17855.0,79.261,79.3539,79.2441,79.3117,17855.0
2015-06-22 10:30:00,93.96,94.09,93.95,94.05,9920.0,79.3117,79.4214,79.3032,79.3876,9920.0
2015-06-22 11:00:00,94.03,94.13,93.99,94.12,18676.0,79.3707,79.4552,79.337,79.4467,18676.0
2015-06-22 11:30:00,94.13,94.14,93.99,93.99,9896.0,79.4552,79.4636,79.337,79.337,9896.0
2015-06-22 12:00:00,93.99,94.0,93.76,93.8,59460.0,79.337,79.3454,79.1428,79.1766,59460.0
2015-06-22 12:30:00,93.8,93.91,93.8,93.9,8383.0,79.1766,79.2694,79.1766,79.261,8383.0
2015-06-22 13:00:00,93.9,93.91,93.77,93.77,3391.0,79.261,79.2694,79.1513,79.1513,3391.0
2015-06-22 13:30:00,93.77,93.86,93.74,93.86,9855.0,79.1513,79.2272,79.126,79.2272,9855.0
2015-06-22 14:00:00,93.87,93.89,93.84,93.84,4871.0,79.2357,79.2526,79.2104,79.2104,4871.0
2015-06-22 14:30:00,93.83,93.95,93.83,93.95,15711.0,79.2019,79.3032,79.2019,79.3032,15711.0
2015-06-22 15:00:00,93.92,93.92,93.86,93.88,7869.0,79.2779,79.2779,79.2272,79.2441,7869.0
2015-06-22 15:30:00,93.89,93.9,93.77,93.85,35344.0,79.2526,79.261,79.1513,79.2188,35344.0
2015-06-23 09:30:00,93.94,94.08,93.94,94.06,279948.0,79.2948,79.4129,79.2948,79.3961,279948.0
2015-06-23 10:00:00,94.05,94.15,93.92,93.94,139138.0,79.3876,79.472,79.2779,79.2948,139138.0
2015-06-23 10:30:00,93.95,93.99,93.83,93.88,16918.0,79.3032,79.337,79.2019,79.2441,16918.0
2015-06-23 11:00:00,93.87,93.95,93.84,93.84,23050.0,79.2357,79.3032,79.2104,79.2104,23050.0
2015-06-23 11:30:00,93.85,93.94,93.83,93.9,33324.0,79.2188,79.2948,79.2019,79.261,33324.0
2015-06-23 12:00:00,93.89,93.89,93.77,93.84,13261.0,79.2526,79.2526,79.1513,79.2104,13261.0
2015-06-23 12:30:00,93.82,93.87,93.81,93.81,10576.0,79.1935,79.2357,79.185,79.185,10576.0
2015-06-23 13:00:00,93.83,93.9,93.8,93.88,53315.0,79.2019,79.261,79.1766,79.2441,53315.0
2015-06-23 13:30:00,93.87,93.96,93.87,93.93,37487.0,79.2357,79.3117,79.2357,79.2863,37487.0
2015-06-23 14:00:00,93.93,93.96,93.91,93.95,13449.0,79.2863,79.3117,79.2694,79.3032,13449.0
2015-06-23 14:30:00,93.93,94.05,93.91,94.01,39539.0,79.2863,79.3876,79.2694,79.3539,39539.0
2015-06-23 15:00:00,94.01,94.02,93.95,94.0,28365.0,79.3539,79.3623,79.3032,79.3454,28365.0
2015-06-23 15:30:00,94.0,94.05,93.98,94.0,58398.0,79.3454,79.3876,79.3285,79.3454,58398.0
2015-06-24 09:30:00,93.46,93.47,93.22,93.37,78084.0,79.2945,79.303,79.0909,79.2181,78084.0
2015-06-24 10:00:00,93.38,93.56,93.35,93.56,27812.0,79.2266,79.3794,79.2012,79.3794,27812.0
2015-06-24 10:30:00,93.56,93.58,93.49,93.51,14855.0,79.3794,79.3963,79.32,79.3369,14855.0
2015-06-24 11:00:00,93.5,93.5,93.31,93.38,11386.0,79.3284,79.3284,79.1672,79.2266,11386.0
2015-06-24 11:30:00,93.38,93.4,93.28,93.31,27726.0,79.2266,79.2436,79.1418,79.1672,27726.0
2015-06-24 12:00:00,93.29,93.29,93.14,93.18,39532.0,79.1503,79.1503,79.023,79.0569,39532.0
2015-06-24 12:30:00,93.16,93.23,93.11,93.15,11123.0,79.04,79.0994,78.9976,79.0315,11123.0
2015-06-24 13:00:00,93.13,93.2,92.99,92.99,261027.0,79.0145,79.0739,78.8957,78.8957,261027.0
2015-06-24 13:30:00,93.0,93.04,92.95,93.03,53223.0,78.9042,78.9382,78.8618,78.9297,53223.0
2015-06-24 14:00:00,93.04,93.06,92.92,92.97,57453.0,78.9382,78.9551,78.8364,78.8788,57453.0
2015-06-24 14:30:00,92.96,93.1,92.95,93.06,25337.0,78.8703,78.9891,78.8618,78.9551,25337.0
2015-06-24 15:00:00,93.04,93.09,92.95,93.06,29212.0,78.9382,78.9806,78.8618,78.9551,29212.0
2015-06-24 15:30:00,93.05,93.07,92.86,92.86,100710.0,78.9466,78.9636,78.7854,78.7854,100710.0
2015-06-25 09:30:00,93.16,93.24,92.85,93.06,34739.0,79.04,79.1079,78.777,78.9551,34739.0
2015-06-25 10:00:00,93.07,93.17,93.0,93.15,8245.0,78.9636,79.0485,78.9042,79.0315,8245.0
2015-06-25 10:30:00,93.12,93.13,92.99,93.11,5947.0,79.006,79.0145,78.8957,78.9976,5947.0
2015-06-25 11:00:00,93.12,93.25,93.12,93.14,11656.0,79.006,79.1163,79.006,79.023,11656.0
2015-06-25 11:30:00,93.16,93.17,93.07,93.14,20260.0,79.04,79.0485,78.9636,79.023,20260.0
2015-06-25 12:00:00,93.11,93.11,92.94,92.94,5985.0,78.9976,78.9976,78.8533,78.8533,5985.0
2015-06-25 12:30:00,92.98,92.99,92.91,92.97,90346.0,78.8873,78.8957,78.8279,78.8788,90346.0
2015-06-25 13:00:00,92.96,93.01,92.93,92.97,116958.0,78.8703,78.9127,78.8448,78.8788,116958.0
2015-06-25 13:30:00,92.96,92.96,92.89,92.91,11997.0,78.8703,78.8703,78.8109,78.8279,11997.0
2015-06-25 14:00:00,92.88,92.88,92.55,92.57,69930.0,78.8024,78.8024,78.5224,78.5394,69930.0
2015-06-25 14:30:00,92.59,92.7,92.58,92.67,27214.0,78.5564,78.6497,78.5479,78.6242,27214.0
2015-06-25 15:00:00,92.66,92.79,92.65,92.71,31510.0,78.6158,78.7261,78.6073,78.6582,31510.0
2015-06-25 15:30:00,92.72,92.73,92.55,92.56,45242.0,78.6667,78.6752,78.5224,78.5309,45242.0
2015-06-26 09:30:00,92.75,92.87,92.48,92.87,33441.0,78.6921,78.7939,78.463,78.7939,33441.0
2015-06-26 10:00:00,92.84,92.9,92.65,92.77,30913.0,78.7685,78.8194,78.6073,78.7091,30913.0
2015-06-26 10:30:00,92.79,92.8,92.54,92.56,41720.0,78.7261,78.7345,78.5139,78.5309,41720.0
2015-06-26 11:00:00,92.58,92.75,92.58,92.72,15668.0,78.5479,78.6921,78.5479,78.6667,15668.0
2015-06-26 11:30:00,92.72,92.75,92.57,92.59,30293.0,78.6667,78.6921,78.5394,78.5564,30293.0
2015-06-26 12:00:00,92.57,92.68,92.57,92.64,29872.0,78.5394,78.6327,78.5394,78.5988,29872.0
2015-06-26 12:30:00,92.63,92.63,92.34,92.36,27287.0,78.5903,78.5903,78.3443,78.3612,27287.0
2015-06-26 13:00:00,92.32,92.39,92.26,92.32,15583.0,78.3273,78.3867,78.2764,78.3273,15583.0
2015-06-26 13:30:00,92.38,92.52,92.37,92.44,17609.0,78.3782,78.497,78.3697,78.4291,17609.0
2015-06-26 14:00:00,92.44,92.46,92.35,92.38,12692.0,78.4291,78.4461,78.3527,78.3782,12692.0
2015-06-26 14:30:00,92.41,92.5,92.37,92.48,25452.0,78.4037,78.48,78.3697,78.463,25452.0
2015-06-26 15:00:00,92.45,92.67,92.45,92.63,43381.0,78.4376,78.6242,78.4376,78.5903,43381.0
2015-06-26 15:30:00,92.64,92.66,92.5,92.57,44131.0,78.5988,78.6158,78.48,78.5394,44131.0
2015-06-29 09:30:00,91.64,92.07,91.62,91.84,73821.0,77.7504,78.1152,77.7334,77.92,73821.0
2015-06-29 10:00:00,91.89,92.02,91.69,91.7,45755.0,77.9625,78.0728,77.7928,77.8013,45755.0
2015-06-29 10:30:00,91.66,91.86,91.62,91.62,20413.0,77.7673,77.937,77.7334,77.7334,20413.0
2015-06-29 11:00:00,91.61,91.63,91.48,91.58,16633.0,77.7249,77.7419,77.6146,77.6995,16633.0
2015-06-29 11:30:00,91.59,91.59,91.41,91.49,7948.0,77.7079,77.7079,77.5552,77.6231,7948.0
2015-06-29 12:00:00,91.5,91.58,91.37,91.39,9759.0,77.6316,77.6995,77.5213,77.5383,9759.0
2015-06-29 12:30:00,91.38,91.4,91.33,91.33,11141.0,77.5298,77.5467,77.4873,77.4873,11141.0
2015-06-29 13:00:00,91.36,91.36,91.21,91.31,24644.0,77.5128,77.5128,77.3855,77.4704,24644.0
2015-06-29 13:30:00,91.33,91.38,91.21,91.27,16469.0,77.4873,77.5298,77.3855,77.4364,16469.0
2015-06-29 14:00:00,91.27,91.27,91.0,91.02,36036.0,77.4364,77.4364,77.2074,77.2243,36036.0
2015-06-29 14:30:00,91.0,91.19,90.92,90.97,38933.0,77.2074,77.3686,77.1395,77.1819,38933.0
2015-06-29 15:00:00,90.97,91.05,90.87,90.94,23683.0,77.1819,77.2498,77.0971,77.1565,23683.0
2015-06-29 15:30:00,90.87,90.93,90.6,90.66,92925.0,77.0971,77.148,76.868,76.9189,92925.0
2015-06-30 09:30:00,91.45,91.45,90.93,90.93,57547.0,77.5892,77.5892,77.148,77.148,57547.0
2015-06-30 10:00:00,90.92,91.07,90.85,91.07,50924.0,77.1395,77.2668,77.0801,77.2668,50924.0
2015-06-30 10:30:00,91.06,91.06,90.74,91.0,24212.0,77.2583,77.2583,76.9868,77.2074,24212.0
2015-06-30 11:00:00,90.96,91.09,90.9,90.9,27837.0,77.1734,77.2837,77.1225,77.1225,27837.0
2015-06-30 11:30:00,90.87,90.9,90.77,90.77,26874.0,77.0971,77.1225,77.0122,77.0122,26874.0
2015-06-30 12:00:00,90.77,90.88,90.58,90.58,270327.0,77.0122,77.1056,76.851,76.851,270327.0
2015-06-30 12:30:00,90.62,90.74,90.54,90.74,7872.0,76.885,76.9868,76.8171,76.9868,7872.0
2015-06-30 13:00:00,90.74,90.85,90.68,90.84,28447.0,76.9868,77.0801,76.9359,77.0716,28447.0
2015-06-30 13:30:00,90.84,91.15,90.83,91.08,32576.0,77.0716,77.3346,77.0631,77.2752,32576.0
2015-06-30 14:00:00,91.08,91.34,91.04,91.1,32508.0,77.2752,77.4958,77.2413,77.2922,32508.0
2015-06-30 14:30:00,91.13,91.21,90.94,90.95,32339.0,77.3177,77.3855,77.1565,77.1649,32339.0
2015-06-30 15:00:00,90.95,91.03,90.81,90.88,28739.0,77.1649,77.2328,77.0462,77.1056,28739.0
2015-06-30 15:30:00,90.92,91.12,90.86,90.86,160809.0,77.1395,77.3092,77.0886,77.0886,160809.0
2015-07-01 09:30:00,91.66,91.72,91.46,91.7,115702.0,77.7673,77.8182,77.5976,77.8013,115702.0
2015-07-01 10:00:00,91.7,91.79,91.55,91.66,143131.0,77.8013,77.8776,77.674,77.7673,143131.0
2015-07-01 10:30:00,91.66,91.66,91.32,91.45,53312.0,77.7673,77.7673,77.4789,77.5892,53312.0
2015-07-01 11:00:00,91.47,91.55,91.4,91.5,25280.0,77.6061,77.674,77.5467,77.6316,25280.0
2015-07-01 11:30:00,91.51,91.55,91.37,91.37,25379.0,77.6401,77.674,77.5213,77.5213,25379.0
2015-07-01 12:00:00,91.34,91.45,91.29,91.37,13117.0,77.4958,77.5892,77.4534,77.5213,13117.0
2015-07-01 12:30:00,91.36,91.4,91.2,91.21,16270.0,77.5128,77.5467,77.377,77.3855,16270.0
2015-07-01 13:00:00,91.2,91.35,91.15,91.28,12995.0,77.377,77.5043,77.3346,77.4449,12995.0
2015-07-01 13:30:00,91.27,91.41,91.23,91.24,52898.0,77.4364,77.5552,77.4025,77.411,52898.0
2015-07-01 14:00:00,91.25,91.28,91.13,91.22,45418.0,77.4195,77.4449,77.3177,77.394,45418.0
2015-07-01 14:30:00,91.23,91.35,91.19,91.31,33901.0,77.4025,77.5043,77.3686,77.4704,33901.0
2015-07-01 15:00:00,91.3,91.44,91.3,91.44,31197.0,77.4619,77.5807,77.4619,77.5807,31197.0
2015-07-01 15:30:00,91.46,91.57,91.33,91.55,90667.0,77.5976,77.691,77.4873,77.674,90667.0
2015-07-02 09:30:00,91.72,91.86,91.68,91.68,7098.0,77.8182,77.937,77.7843,77.7843,7098.0
2015-07-02 10:00:00,91.68,91.72,91.62,91.68,6110.0,77.7843,77.8182,77.7334,77.7843,6110.0
2015-07-02 10:30:00,91.66,91.66,91.51,91.6,13145.0,77.7673,77.7673,77.6401,77.7164,13145.0
2015-07-02 11:00:00,91.59,91.59,91.4,91.46,13505.0,77.7079,77.7079,77.5467,77.5976,13505.0
2015-07-02 11:30:00,91.42,91.48,91.36,91.4,18146.0,77.5637,77.6146,77.5128,77.5467,18146.0
2015-07-02 12:00:00,91.43,91.45,91.28,91.31,7332.0,77.5722,77.5892,77.4449,77.4704,7332.0
2015-07-02 12:30:00,91.29,91.35,91.26,91.34,3253.0,77.4534,77.5043,77.428,77.4958,3253.0
2015-07-02 13:00:00,91.34,91.34,91.26,91.33,27262.0,77.4958,77.4958,77.428,77.4873,27262.0
2015-07-02 13:30:00,91.35,91.39,91.31,91.31,15056.0,77.5043,77.5383,77.4704,77.4704,15056.0
2015-07-02 14:00:00,91.3,91.34,91.27,91.32,13123.0,77.4619,77.4958,77.4364,77.4789,13123.0
2015-07-02 14:30:00,91.32,91.42,91.3,91.4,11512.0,77.4789,77.5637,77.4619,77.5467,11512.0
2015-07-02 15:00:00,91.41,91.54,91.37,91.54,51018.0,77.5552,77.6655,77.5213,77.6655,51018.0
2015-07-02 15:30:00,91.52,91.59,91.44,91.46,33710.0,77.6485,77.7079,77.5807,77.5976,33710.0
2015-07-06 09:30:00,90.71,91.11,90.64,91.02,52858.0,76.9613,77.3007,76.9019,77.2243,52858.0
2015-07-06 10:00:00,91.05,91.25,91.01,91.22,14139.0,77.2498,77.4195,77.2158,77.394,14139.0
2015-07-06 10:30:00,91.22,91.61,91.22,91.42,20790.0,77.394,77.7249,77.394,77.5637,20790.0
2015-07-06 11:00:00,91.43,91.44,91.21,91.25,10614.0,77.5722,77.5807,77.3855,77.4195,10614.0
2015-07-06 11:30:00,91.24,91.32,91.2,91.31,534829.0,77.411,77.4789,77.377,77.4704,534829.0
2015-07-06 12:00:00,91.31,91.35,91.23,91.32,45449.0,77.4704,77.5043,77.4025,77.4789,45449.0
2015-07-06 12:30:00,91.32,91.32,91.21,91.27,23472.0,77.4789,77.4789,77.3855,77.4364,23472.0
2015-07-06 13:00:00,91.27,91.31,91.04,91.06,38709.0,77.4364,77.4704,77.2413,77.2583,38709.0
2015-07-06 13:30:00,91.04,91.04,90.92,90.95,39076.0,77.2413,77.2413,77.1395,77.1649,39076.0
2015-07-06 14:00:00,90.95,91.01,90.83,90.83,36673.0,77.1649,77.2158,77.0631,77.0631,36673.0
2015-07-06 14:30:00,90.84,90.94,90.79,90.87,40550.0,77.0716,77.1565,77.0292,77.0971,40550.0
2015-07-06 15:00:00,90.87,91.03,90.85,90.99,45598.0,77.0971,77.2328,77.0801,77.1989,45598.0
2015-07-06 15:30:00,91.0,91.22,91.0,91.22,114489.0,77.2074,77.394,77.2074,77.394,114489.0
2015-07-07 09:30:00,91.28,91.28,90.84,90.84,16372.0,77.4449,77.4449,77.0716,77.0716,16372.0
2015-07-07 10:00:00,90.83,90.83,90.53,90.55,64102.0,77.0631,77.0631,76.8086,76.8256,64102.0
2015-07-07 10:30:00,90.55,90.56,90.21,90.42,42073.0,76.8256,76.8341,76.5371,76.7153,42073.0
2015-07-07 11:00:00,90.41,90.44,90.16,90.18,42805.0,76.7068,76.7322,76.4947,76.5116,42805.0
2015-07-07 11:30:00,90.15,90.68,90.05,90.59,173398.0,76.4862,76.9359,76.4014,76.8595,173398.0
2015-07-07 12:00:00,90.59,90.64,90.48,90.61,32038.0,76.8595,76.9019,76.7662,76.8765,32038.0
2015-07-07 12:30:00,90.58,91.06,90.58,91.01,46693.0,76.851,77.2583,76.851,77.2158,46693.0
2015-07-07 13:00:00,90.99,91.24,90.89,91.1,74506.0,77.1989,77.411,77.114,77.2922,74506.0
2015-07-07 13:30:00,91.12,91.17,91.01,91.05,22250.0,77.3092,77.3516,77.2158,77.2498,22250.0
2015-07-07 14:00:00,91.1,91.12,90.85,90.94,17523.0,77.2922,77.3092,77.0801,77.1565,17523.0
2015-07-07 14:30:00,90.93,91.67,90.93,91.62,96480.0,77.148,77.7758,77.148,77.7334,96480.0
2015-07-07 15:00:00,91.65,91.78,91.49,91.71,89410.0,77.7588,77.8691,77.6231,77.8098,89410.0
2015-07-07 15:30:00,91.75,91.79,91.53,91.71,68675.0,77.8437,77.8776,77.657,77.8098,68675.0
2015-07-08 09:30:00,91.04,91.16,90.73,90.83,42500.0,77.2413,77.3431,76.9783,77.0631,42500.0
2015-07-08 10:00:00,90.8,90.87,90.63,90.77,40910.0,77.0377,77.0971,76.8934,77.0122,40910.0
2015-07-08 10:30:00,90.68,91.03,90.57,90.97,42341.0,76.9359,77.2328,76.8425,77.1819,42341.0
2015-07-08 11:00:00,90.94,90.95,90.61,90.65,25535.0,77.1565,77.1649,76.8765,76.9104,25535.0
2015-07-08 11:30:00,90.65,90.78,90.41,90.51,25685.0,76.9104,77.0207,76.7068,76.7916,25685.0
2015-07-08 12:00:00,90.49,90.67,90.48,90.62,21093.0,76.7747,76.9274,76.7662,76.885,21093.0
2015-07-08 12:30:00,90.62,90.8,90.5,90.8,9497.0,76.885,77.0377,76.7831,77.0377,9497.0
2015-07-08 13:00:00,90.76,90.84,90.63,90.76,19065.0,77.0037,77.0716,76.8934,77.0037,19065.0
2015-07-08 13:30:00,90.76,90.88,90.69,90.8,60738.0,77.0037,77.1056,76.9443,77.0377,60738.0
2015-07-08 14:00:00,90.8,90.81,90.54,90.6,78764.0,77.0377,77.0462,76.8171,76.868,78764.0
2015-07-08 14:30:00,90.59,90.59,90.16,90.29,65063.0,76.8595,76.8595,76.4947,76.605,65063.0
2015-07-08 15:00:00,90.3,90.62,90.24,90.24,71916.0,76.6135,76.885,76.5626,76.5626,71916.0
2015-07-08 15:30:00,90.21,90.5,90.21,90.25,108839.0,76.5371,76.7831,76.5371,76.571,108839.0
2015-07-09 09:30:00,91.2,91.51,91.2,91.26,99030.0,77.377,77.6401,77.377,77.428,99030.0
2015-07-09 10:00:00,91.29,91.3,90.9,90.9,41152.0,77.4534,77.4619,77.1225,77.1225,41152.0
2015-07-09 10:30:00,90.93,91.17,90.92,91.17,25305.0,77.148,77.3516,77.1395,77.3516,25305.0
2015-07-09 11:00:00,91.18,91.27,91.13,91.17,14526.0,77.3601,77.4364,77.3177,77.3516,14526.0
2015-07-09 11:30:00,91.09,91.14,90.96,90.97,23931.0,77.2837,77.3261,77.1734,77.1819,23931.0
2015-07-09 12:00:00,90.94,91.02,90.86,90.88,9573.0,77.1565,77.2243,77.0886,77.1056,9573.0
2015-07-09 12:30:00,90.9,90.95,90.84,90.91,20769.0,77.1225,77.1649,77.0716,77.131,20769.0
2015-07-09 13:00:00,90.89,90.89,90.67,90.68,14962.0,77.114,77.114,76.9274,76.9359,14962.0
2015-07-09 13:30:00,90.7,90.81,90.67,90.77,11767.0,76.9528,77.0462,76.9274,77.0122,11767.0
2015-07-09 14:00:00,90.73,90.78,90.46,90.49,4597.0,76.9783,77.0207,76.7492,76.7747,4597.0
2015-07-09 14:30:00,90.52,90.72,90.41,90.69,18576.0,76.8001,76.9698,76.7068,76.9443,18576.0
2015-07-09 15:00:00,90.7,90.79,90.65,90.69,27196.0,76.9528,77.0292,76.9104,76.9443,27196.0
2015-07-09 15:30:00,90.62,90.68,90.41,90.41,71035.0,76.885,76.9359,76.7068,76.7068,71035.0
2015-07-10 09:30:00,91.33,91.58,91.32,91.32,19289.0,77.4873,77.6995,77.4789,77.4789,19289.0
2015-07-10 10:00:00,91.34,91.46,91.27,91.33,11925.0,77.4958,77.5976,77.4364,77.4873,11925.0
2015-07-10 10:30:00,91.33,91.39,91.13,91.37,10008.0,77.4873,77.5383,77.3177,77.5213,10008.0
2015-07-10 11:00:00,91.34,91.56,91.33,91.49,21859.0,77.4958,77.6825,77.4873,77.6231,21859.0
2015-07-10 11:30:00,91.51,91.7,91.42,91.64,17622.0,77.6401,77.8013,77.5637,77.7504,17622.0
2015-07-10 12:00:00,91.66,91.7,91.62,91.68,38207.0,77.7673,77.8013,77.7334,77.7843,38207.0
2015-07-10 12:30:00,91.68,91.68,91.49,91.63,45958.0,77.7843,77.7843,77.6231,77.7419,45958.0
2015-07-10 13:00:00,91.63,91.64,91.48,91.57,32570.0,77.7419,77.7504,77.6146,77.691,32570.0
2015-07-10 13:30:00,91.54,91.56,91.43,91.5,7954.0,77.6655,77.6825,77.5722,77.6316,7954.0
2015-07-10 14:00:00,91.49,91.67,91.49,91.62,105796.0,77.6231,77.7758,77.6231,77.7334,105796.0
2015-07-10 14:30:00,91.63,91.76,91.63,91.72,17350.0,77.7419,77.8522,77.7419,77.8182,17350.0
2015-07-10 15:00:00,91.73,91.82,91.69,91.71,33766.0,77.8267,77.9031,77.7928,77.8098,33766.0
2015-07-10 15:30:00,91.69,91.72,91.57,91.57,185766.0,77.7928,77.8182,77.691,77.691,185766.0
2015-07-13 09:30:00,92.27,92.56,92.25,92.43,42783.0,78.2849,78.5309,78.2679,78.4206,42783.0
2015-07-13 10:00:00,92.48,92.61,92.43,92.5,19713.0,78.463,78.5733,78.4206,78.48,19713.0
2015-07-13 10:30:00,92.5,92.54,92.46,92.52,11831.0,78.48,78.5139,78.4461,78.497,11831.0
2015-07-13 11:00:00,92.54,92.55,92.44,92.5,4325.0,78.5139,78.5224,78.4291,78.48,4325.0
2015-07-13 11:30:00,92.52,92.59,92.5,92.53,19062.0,78.497,78.5564,78.48,78.5055,19062.0
2015-07-13 12:00:00,92.55,92.55,92.46,92.54,5474.0,78.5224,78.5224,78.4461,78.5139,5474.0
2015-07-13 12:30:00,92.5,92.51,92.41,92.45,6340.0,78.48,78.4885,78.4037,78.4376,6340.0
2015-07-13 13:00:00,92.44,92.5,92.44,92.47,5304.0,78.4291,78.48,78.4291,78.4546,5304.0
2015-07-13 13:30:00,92.53,92.54,92.48,92.49,6203.0,78.5055,78.5139,78.463,78.4715,6203.0
2015-07-13 14:00:00,92.49,92.59,92.49,92.54,7910.0,78.4715,78.5564,78.4715,78.5139,7910.0
2015-07-13 14:30:00,92.55,92.68,92.54,92.66,14475.0,78.5224,78.6327,78.5139,78.6158,14475.0
2015-07-13 15:00:00,92.66,92.71,92.62,92.71,20319.0,78.6158,78.6582,78.5818,78.6582,20319.0
2015-07-13 15:30:00,92.71,92.74,92.66,92.69,65937.0,78.6582,78.6836,78.6158,78.6412,65937.0
2015-07-14 09:30:00,92.6,92.88,92.6,92.86,21906.0,78.5649,78.8024,78.5649,78.7854,21906.0
2015-07-14 10:00:00,92.86,92.96,92.83,92.94,8816.0,78.7854,78.8703,78.76,78.8533,8816.0
2015-07-14 10:30:00,92.98,93.01,92.95,92.99,4367.0,78.8873,78.9127,78.8618,78.8957,4367.0
2015-07-14 11:00:00,93.01,93.1,93.01,93.1,11793.0,78.9127,78.9891,78.9127,78.9891,11793.0
2015-07-14 11:30:00,93.1,93.15,93.08,93.15,5024.0,78.9891,79.0315,78.9721,79.0315,5024.0
2015-07-14 12:00:00,93.13,93.16,93.08,93.08,6521.0,79.0145,79.04,78.9721,78.9721,6521.0
2015-07-14 12:30:00,93.1,93.11,93.03,93.08,7738.0,78.9891,78.9976,78.9297,78.9721,7738.0
2015-07-14 13:00:00,93.06,93.13,93.06,93.11,1600.0,78.9551,79.0145,78.9551,78.9976,1600.0
2015-07-14 13:30:00,93.13,93.16,93.09,93.16,4552.0,79.0145,79.04,78.9806,79.04,4552.0
2015-07-14 14:00:00,93.16,93.18,93.13,93.17,8857.0,79.04,79.0569,79.0145,79.0485,8857.0
2015-07-14 14:30:00,93.2,93.26,93.2,93.25,6745.0,79.0739,79.1248,79.0739,79.1163,6745.0
2015-07-14 15:00:00,93.29,93.31,93.27,93.28,11391.0,79.1503,79.1672,79.1333,79.1418,11391.0
2015-07-14 15:30:00,93.27,93.28,93.15,93.17,35032.0,79.1333,79.1418,79.0315,79.0485,35032.0
2015-07-15 09:30:00,93.25,93.36,93.18,93.36,18317.0,79.1163,79.2097,79.0569,79.2097,18317.0
2015-07-15 10:00:00,93.36,93.44,93.32,93.4,5263.0,79.2097,79.2775,79.1757,79.2436,5263.0
2015-07-15 10:30:00,93.39,93.53,93.37,93.52,6486.0,79.2351,79.3539,79.2181,79.3454,6486.0
2015-07-15 11:00:00,93.5,93.56,93.46,93.47,8252.0,79.3284,79.3794,79.2945,79.303,8252.0
2015-07-15 11:30:00,93.45,93.49,93.35,93.35,10548.0,79.286,79.32,79.2012,79.2012,10548.0
2015-07-15 12:00:00,93.39,93.42,93.36,93.38,10784.0,79.2351,79.2606,79.2097,79.2266,10784.0
2015-07-15 12:30:00,93.38,93.43,93.31,93.36,13613.0,79.2266,79.2691,79.1672,79.2097,13613.0
2015-07-15 13:00:00,93.37,93.45,93.37,93.41,7971.0,79.2181,79.286,79.2181,79.2521,7971.0
2015-07-15 13:30:00,93.4,93.45,93.37,93.38,5406.0,79.2436,79.286,79.2181,79.2266,5406.0
2015-07-15 14:00:00,93.38,93.43,93.37,93.4,9655.0,79.2266,79.2691,79.2181,79.2436,9655.0
2015-07-15 14:30:00,93.38,93.39,93.02,93.11,33842.0,79.2266,79.2351,78.9212,78.9976,33842.0
2015-07-15 15:00:00,93.12,93.2,93.07,93.2,29322.0,79.006,79.0739,78.9636,79.0739,29322.0
2015-07-15 15:30:00,93.17,93.28,93.14,93.28,72409.0,79.0485,79.1418,79.023,79.1418,72409.0
2015-07-16 09:30:00,93.85,93.93,93.77,93.86,27375.0,79.6254,79.6933,79.5575,79.6339,27375.0
2015-07-16 10:00:00,93.85,93.9,93.76,93.85,12938.0,79.6254,79.6678,79.549,79.6254,12938.0
2015-07-16 10:30:00,93.85,93.89,93.78,93.88,15139.0,79.6254,79.6593,79.566,79.6508,15139.0
2015-07-16 11:00:00,93.88,93.89,93.85,93.86,5608.0,79.6508,79.6593,79.6254,79.6339,5608.0
2015-07-16 11:30:00,93.91,93.97,93.9,93.91,5318.0,79.6763,79.7272,79.6678,79.6763,5318.0
2015-07-16 12:00:00,93.91,93.99,93.9,93.98,9831.0,79.6763,79.7442,79.6678,79.7357,9831.0
2015-07-16 12:30:00,93.97,93.98,93.89,93.9,9477.0,79.7272,79.7357,79.6593,79.6678,9477.0
2015-07-16 13:00:00,93.87,93.93,93.87,93.91,2901.0,79.6424,79.6933,79.6424,79.6763,2901.0
2015-07-16 13:30:00,93.92,93.95,93.88,93.88,8468.0,79.6848,79.7102,79.6508,79.6508,8468.0
2015-07-16 14:00:00,93.89,93.93,93.89,93.91,1545.0,79.6593,79.6933,79.6593,79.6763,1545.0
2015-07-16 14:30:00,93.9,94.0,93.9,93.96,11031.0,79.6678,79.7527,79.6678,79.7187,11031.0
2015-07-16 15:00:00,93.95,94.03,93.92,94.02,9849.0,79.7102,79.7781,79.6848,79.7696,9849.0
2015-07-16 15:30:00,94.03,94.08,94.01,94.06,16067.0,79.7781,79.8205,79.7611,79.8036,16067.0
2015-07-17 09:30:00,94.29,94.29,94.1,94.2,32323.0,79.9987,79.9987,79.8375,79.9223,32323.0
2015-07-17 10:00:00,94.18,94.29,94.15,94.19,6271.0,79.9054,79.9987,79.8799,79.9139,6271.0
2015-07-17 10:30:00,94.18,94.3,94.16,94.26,131518.0,79.9054,80.0072,79.8884,79.9733,131518.0
2015-07-17 11:00:00,94.26,94.29,94.24,94.28,13234.0,79.9733,79.9987,79.9563,79.9902,13234.0
2015-07-17 11:30:00,94.3,94.35,94.24,94.25,13272.0,80.0072,80.0496,79.9563,79.9648,13272.0
2015-07-17 12:00:00,94.23,94.25,94.19,94.24,9983.0,79.9478,79.9648,79.9139,79.9563,9983.0
2015-07-17 12:30:00,94.23,94.29,94.2,94.29,9765.0,79.9478,79.9987,79.9223,79.9987,9765.0
2015-07-17 13:00:00,94.25,94.29,94.25,94.27,16317.0,79.9648,79.9987,79.9648,79.9817,16317.0
2015-07-17 13:30:00,94.27,94.28,94.23,94.25,9406.0,79.9817,79.9902,79.9478,79.9648,9406.0
2015-07-17 14:00:00,94.24,94.39,94.24,94.38,8798.0,79.9563,80.0835,79.9563,80.0751,8798.0
2015-07-17 14:30:00,94.36,94.4,94.36,94.4,12701.0,80.0581,80.092,80.0581,80.092,12701.0
2015-07-17 15:00:00,94.38,94.41,94.34,94.41,16552.0,80.0751,80.1005,80.0411,80.1005,16552.0
2015-07-17 15:30:00,94.41,94.5,94.41,94.47,71030.0,80.1005,80.1769,80.1005,80.1514,71030.0
2015-07-20 09:30:00,94.68,94.68,94.48,94.56,59777.0,80.3296,80.3296,80.1599,80.2278,59777.0
2015-07-20 10:00:00,94.56,94.58,94.49,94.58,6663.0,80.2278,80.2448,80.1684,80.2448,6663.0
2015-07-20 10:30:00,94.56,94.68,94.54,94.68,2813.0,80.2278,80.3296,80.2108,80.3296,2813.0
2015-07-20 11:00:00,94.68,94.78,94.68,94.72,13293.0,80.3296,80.4144,80.3296,80.3635,13293.0
2015-07-20 11:30:00,94.72,94.75,94.69,94.75,4273.0,80.3635,80.389,80.3381,80.389,4273.0
2015-07-20 12:00:00,94.74,94.79,94.73,94.74,1520.0,80.3805,80.4229,80.372,80.3805,1520.0
2015-07-20 12:30:00,94.76,94.83,94.76,94.78,19280.0,80.3975,80.4569,80.3975,80.4144,19280.0
2015-07-20 13:00:00,94.8,94.87,94.8,94.87,35320.0,80.4314,80.4908,80.4314,80.4908,35320.0
2015-07-20 13:30:00,94.85,94.88,94.77,94.79,112290.0,80.4738,80.4993,80.406,80.4229,112290.0
2015-07-20 14:00:00,94.79,94.92,94.78,94.9,55425.0,80.4229,80.5332,80.4144,80.5162,55425.0
2015-07-20 14:30:00,94.89,94.92,94.87,94.87,12677.0,80.5078,80.5332,80.4908,80.4908,12677.0
2015-07-20 15:00:00,94.88,94.97,94.83,94.83,34139.0,80.4993,80.5756,80.4569,80.4569,34139.0
2015-07-20 15:30:00,94.85,94.85,94.66,94.71,310218.0,80.4738,80.4738,80.3126,80.355,310218.0
2015-07-21 09:30:00,94.62,94.66,94.53,94.65,30683.0,80.2787,80.3126,80.2023,80.3041,30683.0
2015-07-21 10:00:00,94.67,94.67,94.49,94.51,11657.0,80.3211,80.3211,80.1684,80.1854,11657.0
2015-07-21 10:30:00,94.47,94.5,94.32,94.38,9206.0,80.1514,80.1769,80.0242,80.0751,9206.0
2015-07-21 11:00:00,94.39,94.4,94.25,94.32,11260.0,80.0835,80.092,79.9648,80.0242,11260.0
2015-07-21 11:30:00,94.33,94.38,94.3,94.33,11572.0,80.0326,80.0751,80.0072,80.0326,11572.0
2015-07-21 12:00:00,94.34,94.38,94.31,94.36,35919.0,80.0411,80.0751,80.0157,80.0581,35919.0
2015-07-21 12:30:00,94.36,94.4,94.24,94.29,58045.0,80.0581,80.092,79.9563,79.9987,58045.0
2015-07-21 13:00:00,94.28,94.28,94.16,94.23,31072.0,79.9902,79.9902,79.8884,79.9478,31072.0
2015-07-21 13:30:00,94.21,94.24,94.16,94.23,41528.0,79.9308,79.9563,79.8884,79.9478,41528.0
2015-07-21 14:00:00,94.22,94.32,94.13,94.32,77382.0,79.9393,80.0242,79.863,80.0242,77382.0
2015-07-21 14:30:00,94.32,94.33,94.14,94.18,51506.0,80.0242,80.0326,79.8714,79.9054,51506.0
2015-07-21 15:00:00,94.2,94.24,94.13,94.22,30491.0,79.9223,79.9563,79.863,79.9393,30491.0
2015-07-21 15:30:00,94.21,94.37,94.21,94.27,47962.0,79.9308,80.0666,79.9308,79.9817,47962.0
2015-07-22 09:30:00,93.74,94.06,93.68,94.04,59874.0,79.5321,79.8036,79.4812,79.7866,59874.0
2015-07-22 10:00:00,94.05,94.1,93.99,94.02,20719.0,79.7951,79.8375,79.7442,79.7696,20719.0
2015-07-22 10:30:00,94.0,94.0,93.81,93.99,15849.0,79.7527,79.7527,79.5915,79.7442,15849.0
2015-07-22 11:00:00,93.99,93.99,93.81,93.83,16860.0,79.7442,79.7442,79.5915,79.6084,16860.0
2015-07-22 11:30:00,93.86,93.9,93.8,93.8,3363.0,79.6339,79.6678,79.583,79.583,3363.0
2015-07-22 12:00:00,93.89,93.92,93.78,93.82,14423.0,79.6593,79.6848,79.566,79.5999,14423.0
2015-07-22 12:30:00,93.82,93.85,93.75,93.85,27321.0,79.5999,79.6254,79.5406,79.6254,27321.0
2015-07-22 13:00:00,93.84,93.91,93.83,93.87,6174.0,79.6169,79.6763,79.6084,79.6424,6174.0
2015-07-22 13:30:00,93.89,93.91,93.83,93.89,40352.0,79.6593,79.6763,79.6084,79.6593,40352.0
2015-07-22 14:00:00,93.88,93.93,93.83,93.93,21015.0,79.6508,79.6933,79.6084,79.6933,21015.0
2015-07-22 14:30:00,93.92,93.98,93.89,93.98,9733.0,79.6848,79.7357,79.6593,79.7357,9733.0
2015-07-22 15:00:00,93.97,93.98,93.81,93.82,9545.0,79.7272,79.7357,79.5915,79.5999,9545.0
2015-07-22 15:30:00,93.82,93.91,93.7,93.89,155017.0,79.5999,79.6763,79.4981,79.6593,155017.0
2015-07-23 09:30:00,94.04,94.04,93.72,93.72,41090.0,79.7866,79.7866,79.5151,79.5151,41090.0
2015-07-23 10:00:00,93.72,93.95,93.72,93.95,10226.0,79.5151,79.7102,79.5151,79.7102,10226.0
2015-07-23 10:30:00,93.91,93.98,93.85,93.89,9236.0,79.6763,79.7357,79.6254,79.6593,9236.0
2015-07-23 11:00:00,93.9,93.92,93.68,93.7,39195.0,79.6678,79.6848,79.4812,79.4981,39195.0
2015-07-23 11:30:00,93.69,93.71,93.48,93.51,67547.0,79.4896,79.5066,79.3115,79.3369,67547.0
2015-07-23 12:00:00,93.5,93.52,93.37,93.45,68126.0,79.3284,79.3454,79.2181,79.286,68126.0
2015-07-23 12:30:00,93.42,93.48,93.37,93.44,10937.0,79.2606,79.3115,79.2181,79.2775,10937.0
2015-07-23 13:00:00,93.44,93.47,93.36,93.44,180686.0,79.2775,79.303,79.2097,79.2775,180686.0
2015-07-23 13:30:00,93.45,93.62,93.37,93.59,25090.0,79.286,79.4303,79.2181,79.4048,25090.0
2015-07-23 14:00:00,93.58,93.58,93.47,93.51,26982.0,79.3963,79.3963,79.303,79.3369,26982.0
2015-07-23 14:30:00,93.51,93.58,93.33,93.35,39157.0,79.3369,79.3963,79.1842,79.2012,39157.0
2015-07-23 15:00:00,93.35,93.36,93.16,93.24,32231.0,79.2012,79.2097,79.04,79.1079,32231.0
2015-07-23 15:30:00,93.25,93.36,93.17,93.33,52194.0,79.1163,79.2097,79.0485,79.1842,52194.0
2015-07-24 09:30:00,93.54,93.54,93.22,93.4,15359.0,79.3624,79.3624,79.0909,79.2436,15359.0
2015-07-24 10:00:00,93.32,93.41,93.11,93.16,10051.0,79.1757,79.2521,78.9976,79.04,10051.0
2015-07-24 10:30:00,93.14,93.14,93.04,93.05,15795.0,79.023,79.023,78.9382,78.9466,15795.0
2015-07-24 11:00:00,93.0,93.07,92.95,93.06,27314.0,78.9042,78.9636,78.8618,78.9551,27314.0
2015-07-24 11:30:00,93.08,93.11,92.96,92.98,14524.0,78.9721,78.9976,78.8703,78.8873,14524.0
2015-07-24 12:00:00,92.99,93.07,92.88,92.89,135612.0,78.8957,78.9636,78.8024,78.8109,135612.0
2015-07-24 12:30:00,92.9,92.9,92.71,92.71,47868.0,78.8194,78.8194,78.6582,78.6582,47868.0
2015-07-24 13:00:00,92.71,92.78,92.65,92.67,19642.0,78.6582,78.7176,78.6073,78.6242,19642.0
2015-07-24 13:30:00,92.66,92.66,92.4,92.6,52722.0,78.6158,78.6158,78.3952,78.5649,52722.0
2015-07-24 14:00:00,92.59,92.59,92.32,92.41,57619.0,78.5564,78.5564,78.3273,78.4037,57619.0
2015-07-24 14:30:00,92.42,92.42,92.22,92.37,34385.0,78.4121,78.4121,78.2425,78.3697,34385.0
2015-07-24 15:00:00,92.32,92.49,92.29,92.3,44273.0,78.3273,78.4715,78.3018,78.3103,44273.0
2015-07-24 15:30:00,92.32,92.44,92.26,92.35,63489.0,78.3273,78.4291,78.2764,78.3527,63489.0
2015-07-27 09:30:00,91.94,92.03,91.68,91.94,47850.0,78.0049,78.0812,77.7843,78.0049,47850.0
2015-07-27 10:00:00,91.92,92.04,91.72,91.92,40099.0,77.9879,78.0897,77.8182,77.9879,40099.0
2015-07-27 10:30:00,91.93,92.23,91.93,92.08,36919.0,77.9964,78.2509,77.9964,78.1237,36919.0
2015-07-27 11:00:00,92.08,92.18,91.9,91.98,50863.0,78.1237,78.2085,77.971,78.0388,50863.0
2015-07-27 11:30:00,91.95,92.02,91.87,92.01,33284.0,78.0134,78.0728,77.9455,78.0643,33284.0
2015-07-27 12:00:00,92.02,92.02,91.9,91.97,4780.0,78.0728,78.0728,77.971,78.0303,4780.0
2015-07-27 12:30:00,91.95,91.95,91.82,91.83,13663.0,78.0134,78.0134,77.9031,77.9116,13663.0
2015-07-27 13:00:00,91.87,91.91,91.78,91.82,10817.0,77.9455,77.9794,77.8691,77.9031,10817.0
2015-07-27 13:30:00,91.82,91.94,91.75,91.94,8365.0,77.9031,78.0049,77.8437,78.0049,8365.0
2015-07-27 14:00:00,91.88,92.03,91.88,91.93,23932.0,77.954,78.0812,77.954,77.9964,23932.0
2015-07-27 14:30:00,91.95,91.96,91.84,91.89,21931.0,78.0134,78.0219,77.92,77.9625,21931.0
2015-07-27 15:00:00,91.87,91.87,91.78,91.78,18344.0,77.9455,77.9455,77.8691,77.8691,18344.0
2015-07-27 15:30:00,91.77,91.92,91.69,91.88,63060.0,77.8607,77.9879,77.7928,77.954,63060.0
2015-07-28 09:30:00,92.43,92.43,92.05,92.29,30189.0,78.4206,78.4206,78.0982,78.3018,30189.0
2015-07-28 10:00:00,92.29,92.3,91.99,92.01,39747.0,78.3018,78.3103,78.0473,78.0643,39747.0
2015-07-28 10:30:00,92.05,92.38,92.05,92.37,24550.0,78.0982,78.3782,78.0982,78.3697,24550.0
2015-07-28 11:00:00,92.39,92.47,92.34,92.46,42333.0,78.3867,78.4546,78.3443,78.4461,42333.0
2015-07-28 11:30:00,92.48,92.57,92.47,92.56,14792.0,78.463,78.5394,78.4546,78.5309,14792.0
2015-07-28 12:00:00,92.58,92.74,92.58,92.74,19187.0,78.5479,78.6836,78.5479,78.6836,19187.0
2015-07-28 12:30:00,92.75,92.77,92.68,92.74,27438.0,78.6921,78.7091,78.6327,78.6836,27438.0
2015-07-28 13:00:00,92.7,92.92,92.7,92.91,19639.0,78.6497,78.8364,78.6497,78.8279,19639.0
2015-07-28 13:30:00,92.87,92.98,92.84,92.98,9183.0,78.7939,78.8873,78.7685,78.8873,9183.0
2015-07-28 14:00:00,92.95,93.11,92.95,93.08,30378.0,78.8618,78.9976,78.8618,78.9721,30378.0
2015-07-28 14:30:00,93.07,93.1,92.98,93.1,16546.0,78.9636,78.9891,78.8873,78.9891,16546.0
2015-07-28 15:00:00,93.1,93.1,92.95,92.95,16973.0,78.9891,78.9891,78.8618,78.8618,16973.0
2015-07-28 15:30:00,92.94,93.06,92.93,93.02,25389.0,78.8533,78.9551,78.8448,78.9212,25389.0
2015-07-29 09:30:00,93.17,93.3,93.11,93.23,31117.0,79.0485,79.1588,78.9976,79.0994,31117.0
2015-07-29 10:00:00,93.23,93.39,93.16,93.31,47950.0,79.0994,79.2351,79.04,79.1672,47950.0
2015-07-29 10:30:00,93.32,93.51,93.32,93.45,17342.0,79.1757,79.3369,79.1757,79.286,17342.0
2015-07-29 11:00:00,93.45,93.59,93.39,93.51,26208.0,79.286,79.4048,79.2351,79.3369,26208.0
2015-07-29 11:30:00,93.53,93.61,93.53,93.59,17903.0,79.3539,79.4218,79.3539,79.4048,17903.0
2015-07-29 12:00:00,93.59,93.59,93.47,93.49,9262.0,79.4048,79.4048,79.303,79.32,9262.0
2015-07-29 12:30:00,93.53,93.57,93.45,93.53,8287.0,79.3539,79.3878,79.286,79.3539,8287.0
2015-07-29 13:00:00,93.5,93.56,93.5,93.54,7395.0,79.3284,79.3794,79.3284,79.3624,7395.0
2015-07-29 13:30:00,93.55,93.56,93.47,93.49,9008.0,79.3709,79.3794,79.303,79.32,9008.0
2015-07-29 14:00:00,93.48,93.74,93.31,93.55,117795.0,79.3115,79.5321,79.1672,79.3709,117795.0
2015-07-29 14:30:00,93.56,93.85,93.54,93.8,33169.0,79.3794,79.6254,79.3624,79.583,33169.0
2015-07-29 15:00:00,93.79,93.79,93.66,93.73,22530.0,79.5745,79.5745,79.4642,79.5236,22530.0
2015-07-29 15:30:00,93.75,93.76,93.59,93.66,70766.0,79.5406,79.549,79.4048,79.4642,70766.0
2015-07-30 09:30:00,93.46,93.54,93.08,93.11,48030.0,79.2945,79.3624,78.9721,78.9976,48030.0
2015-07-30 10:00:00,93.1,93.33,93.08,93.33,21227.0,78.9891,79.1842,78.9721,79.1842,21227.0
2015-07-30 10:30:00,93.36,93.43,93.22,93.24,34909.0,79.2097,79.2691,79.0909,79.1079,34909.0
2015-07-30 11:00:00,93.24,93.5,93.16,93.45,66475.0,79.1079,79.3284,79.04,79.286,66475.0
2015-07-30 11:30:00,93.45,93.61,93.45,93.55,58343.0,79.286,79.4218,79.286,79.3709,58343.0
2015-07-30 12:00:00,93.58,93.66,93.52,93.64,23329.0,79.3963,79.4642,79.3454,79.4472,23329.0
2015-07-30 12:30:00,93.63,93.71,93.58,93.7,10502.0,79.4387,79.5066,79.3963,79.4981,10502.0
2015-07-30 13:00:00,93.71,93.76,93.65,93.71,15072.0,79.5066,79.549,79.4557,79.5066,15072.0
2015-07-30 13:30:00,93.74,93.74,93.6,93.64,14348.0,79.5321,79.5321,79.4133,79.4472,14348.0
2015-07-30 14:00:00,93.69,93.69,93.63,93.65,5810.0,79.4896,79.4896,79.4387,79.4557,5810.0
2015-07-30 14:30:00,93.66,93.73,93.59,93.73,12580.0,79.4642,79.5236,79.4048,79.5236,12580.0
2015-07-30 15:00:00,93.72,93.78,93.71,93.76,22599.0,79.5151,79.566,79.5066,79.549,22599.0
2015-07-30 15:30:00,93.76,93.78,93.68,93.69,50974.0,79.549,79.566,79.4812,79.4896,50974.0
2015-07-31 09:30:00,93.9,93.91,93.43,93.45,61184.0,79.6678,79.6763,79.2691,79.286,61184.0
2015-07-31 10:00:00,93.44,93.73,93.44,93.68,10402.0,79.2775,79.5236,79.2775,79.4812,10402.0
2015-07-31 10:30:00,93.68,93.78,93.63,93.76,7616.0,79.4812,79.566,79.4387,79.549,7616.0
2015-07-31 11:00:00,93.75,93.75,93.66,93.72,159102.0,79.5406,79.5406,79.4642,79.5151,159102.0
2015-07-31 11:30:00,93.72,93.79,93.71,93.74,6403.0,79.5151,79.5745,79.5066,79.5321,6403.0
2015-07-31 12:00:00,93.73,93.83,93.73,93.77,8788.0,79.5236,79.6084,79.5236,79.5575,8788.0
2015-07-31 12:30:00,93.73,93.73,93.67,93.69,5037.0,79.5236,79.5236,79.4727,79.4896,5037.0
2015-07-31 13:00:00,93.67,93.71,93.54,93.54,14444.0,79.4727,79.5066,79.3624,79.3624,14444.0
2015-07-31 13:30:00,93.55,93.56,93.46,93.46,11735.0,79.3709,79.3794,79.2945,79.2945,11735.0
2015-07-31 14:00:00,93.47,93.53,93.34,93.42,19134.0,79.303,79.3539,79.1927,79.2606,19134.0
2015-07-31 14:30:00,93.42,93.45,93.3,93.39,63379.0,79.2606,79.286,79.1588,79.2351,63379.0
2015-07-31 15:00:00,93.39,93.45,93.26,93.26,37656.0,79.2351,79.286,79.1248,79.1248,37656.0
2015-07-31 15:30:00,93.35,93.43,93.26,93.4,69129.0,79.2012,79.2691,79.1248,79.2436,69129.0
2015-08-03 09:30:00,93.43,93.43,93.11,93.31,76919.0,79.2691,79.2691,78.9976,79.1672,76919.0
2015-08-03 10:00:00,93.33,93.34,93.05,93.07,29545.0,79.1842,79.1927,78.9466,78.9636,29545.0
2015-08-03 10:30:00,93.08,93.19,93.01,93.19,8254.0,78.9721,79.0654,78.9127,79.0654,8254.0
2015-08-03 11:00:00,93.18,93.32,93.17,93.3,32798.0,79.0569,79.1757,79.0485,79.1588,32798.0
2015-08-03 11:30:00,93.32,93.36,93.23,93.23,4754.0,79.1757,79.2097,79.0994,79.0994,4754.0
2015-08-03 12:00:00,93.27,93.27,93.1,93.12,29545.0,79.1333,79.1333,78.9891,79.006,29545.0
2015-08-03 12:30:00,93.1,93.1,92.65,92.67,29776.0,78.9891,78.9891,78.6073,78.6242,29776.0
2015-08-03 13:00:00,92.66,92.69,92.53,92.65,20005.0,78.6158,78.6412,78.5055,78.6073,20005.0
2015-08-03 13:30:00,92.64,92.77,92.62,92.7,18589.0,78.5988,78.7091,78.5818,78.6497,18589.0
2015-08-03 14:00:00,92.68,92.7,92.57,92.62,21208.0,78.6327,78.6497,78.5394,78.5818,21208.0
2015-08-03 14:30:00,92.66,92.77,92.59,92.61,19154.0,78.6158,78.7091,78.5564,78.5733,19154.0
2015-08-03 15:00:00,92.7,92.78,92.65,92.78,30767.0,78.6497,78.7176,78.6073,78.7176,30767.0
2015-08-03 15:30:00,92.79,93.08,92.71,93.08,102422.0,78.7261,78.9721,78.6582,78.9721,102422.0
2015-08-04 09:30:00,92.94,93.08,92.78,92.93,15385.0,78.8533,78.9721,78.7176,78.8448,15385.0
2015-08-04 10:00:00,92.93,93.12,92.89,93.08,23116.0,78.8448,79.006,78.8109,78.9721,23116.0
2015-08-04 10:30:00,93.1,93.1,92.69,92.72,18143.0,78.9891,78.9891,78.6412,78.6667,18143.0
2015-08-04 11:00:00,92.73,92.89,92.73,92.85,23013.0,78.6752,78.8109,78.6752,78.777,23013.0
2015-08-04 11:30:00,92.87,92.92,92.8,92.86,5493.0,78.7939,78.8364,78.7345,78.7854,5493.0
2015-08-04 12:00:00,92.86,92.96,92.83,92.83,16678.0,78.7854,78.8703,78.76,78.76,16678.0
2015-08-04 12:30:00,92.83,92.85,92.71,92.74,2767.0,78.76,78.777,78.6582,78.6836,2767.0
2015-08-04 13:00:00,92.74,92.87,92.71,92.87,11954.0,78.6836,78.7939,78.6582,78.7939,11954.0
2015-08-04 13:30:00,92.89,92.98,92.63,92.66,36140.0,78.8109,78.8873,78.5903,78.6158,36140.0
2015-08-04 14:00:00,92.65,92.68,92.52,92.65,33692.0,78.6073,78.6327,78.497,78.6073,33692.0
2015-08-04 14:30:00,92.63,92.86,92.61,92.82,51600.0,78.5903,78.7854,78.5733,78.7515,51600.0
2015-08-04 15:00:00,92.83,92.88,92.7,92.76,45098.0,78.76,78.8024,78.6497,78.7006,45098.0
2015-08-04 15:30:00,92.77,92.83,92.63,92.75,81179.0,78.7091,78.76,78.5903,78.6921,81179.0
2015-08-05 09:30:00,93.1,93.44,93.1,93.33,23780.0,78.9891,79.2775,78.9891,79.1842,23780.0
2015-08-05 10:00:00,93.4,93.55,93.28,93.55,26524.0,79.2436,79.3709,79.1418,79.3709,26524.0
2015-08-05 10:30:00,93.54,93.56,93.44,93.46,8376.0,79.3624,79.3794,79.2775,79.2945,8376.0
2015-08-05 11:00:00,93.49,93.51,93.46,93.49,6414.0,79.32,79.3369,79.2945,79.32,6414.0
2015-08-05 11:30:00,93.5,93.5,93.23,93.24,15256.0,79.3284,79.3284,79.0994,79.1079,15256.0
2015-08-05 12:00:00,93.22,93.27,93.11,93.12,33718.0,79.0909,79.1333,78.9976,79.006,33718.0
2015-08-05 12:30:00,93.12,93.16,92.98,93.16,49442.0,79.006,79.04,78.8873,79.04,49442.0
2015-08-05 13:00:00,93.16,93.16,92.89,92.97,29303.0,79.04,79.04,78.8109,78.8788,29303.0
2015-08-05 13:30:00,92.97,93.02,92.88,92.98,20037.0,78.8788,78.9212,78.8024,78.8873,20037.0
2015-08-05 14:00:00,92.95,93.1,92.92,93.1,28599.0,78.8618,78.9891,78.8364,78.9891,28599.0
2015-08-05 14:30:00,93.11,93.15,93.04,93.07,255358.0,78.9976,79.0315,78.9382,78.9636,255358.0
2015-08-05 15:00:00,93.1,93.21,93.08,93.1,22907.0,78.9891,79.0824,78.9721,78.9891,22907.0
2015-08-05 15:30:00,93.07,93.07,92.97,93.01,39295.0,78.9636,78.9636,78.8788,78.9127,39295.0
2015-08-06 09:30:00,93.03,93.2,92.65,92.66,34664.0,78.9297,79.0739,78.6073,78.6158,34664.0
2015-08-06 10:00:00,92.64,92.81,92.55,92.55,18353.0,78.5988,78.743,78.5224,78.5224,18353.0
2015-08-06 10:30:00,92.54,92.74,92.52,92.6,26874.0,78.5139,78.6836,78.497,78.5649,26874.0
2015-08-06 11:00:00,92.59,92.6,92.3,92.32,38653.0,78.5564,78.5649,78.3103,78.3273,38653.0
2015-08-06 11:30:00,92.31,92.31,92.12,92.12,23913.0,78.3188,78.3188,78.1576,78.1576,23913.0
2015-08-06 12:00:00,92.12,92.19,92.01,92.08,31298.0,78.1576,78.217,78.0643,78.1237,31298.0
2015-08-06 12:30:00,92.08,92.1,91.95,92.07,80510.0,78.1237,78.1406,78.0134,78.1152,80510.0
2015-08-06 13:00:00,92.06,92.28,92.05,92.24,46137.0,78.1067,78.2934,78.0982,78.2594,46137.0
2015-08-06 13:30:00,92.27,92.29,92.19,92.19,16726.0,78.2849,78.3018,78.217,78.217,16726.0
2015-08-06 14:00:00,92.16,92.28,92.12,92.28,8679.0,78.1915,78.2934,78.1576,78.2934,8679.0
2015-08-06 14:30:00,92.28,92.31,92.19,92.2,22537.0,78.2934,78.3188,78.217,78.2255,22537.0
2015-08-06 15:00:00,92.22,92.25,92.12,92.12,36494.0,78.2425,78.2679,78.1576,78.1576,36494.0
2015-08-06 15:30:00,92.11,92.36,92.1,92.26,65781.0,78.1491,78.3612,78.1406,78.2764,65781.0
2015-08-07 09:30:00,92.17,92.17,91.89,92.15,66409.0,78.2,78.2,77.9625,78.1831,66409.0
2015-08-07 10:00:00,92.09,92.09,91.75,91.8,56505.0,78.1322,78.1322,77.8437,77.8861,56505.0
2015-08-07 10:30:00,91.79,92.04,91.78,91.84,23115.0,77.8776,78.0897,77.8691,77.92,23115.0
2015-08-07 11:00:00,91.81,91.9,91.59,91.63,40115.0,77.8946,77.971,77.7079,77.7419,40115.0
2015-08-07 11:30:00,91.62,91.68,91.53,91.65,32744.0,77.7334,77.7843,77.657,77.7588,32744.0
2015-08-07 12:00:00,91.66,91.74,91.6,91.65,13549.0,77.7673,77.8352,77.7164,77.7588,13549.0
2015-08-07 12:30:00,91.62,91.64,91.52,91.59,79951.0,77.7334,77.7504,77.6485,77.7079,79951.0
2015-08-07 13:00:00,91.58,91.58,91.47,91.51,29168.0,77.6995,77.6995,77.6061,77.6401,29168.0
2015-08-07 13:30:00,91.56,91.65,91.56,91.59,17438.0,77.6825,77.7588,77.6825,77.7079,17438.0
2015-08-07 14:00:00,91.55,91.62,91.51,91.6,27225.0,77.674,77.7334,77.6401,77.7164,27225.0
2015-08-07 14:30:00,91.59,91.69,91.59,91.67,9671.0,77.7079,77.7928,77.7079,77.7758,9671.0
2015-08-07 15:00:00,91.68,91.9,91.59,91.87,49031.0,77.7843,77.971,77.7079,77.9455,49031.0
2015-08-07 15:30:00,91.91,91.96,91.83,91.96,43922.0,77.9794,78.0219,77.9116,78.0219,43922.0
2015-08-10 09:30:00,92.5,92.86,92.48,92.76,44194.0,78.48,78.7854,78.463,78.7006,44194.0
2015-08-10 10:00:00,92.78,92.88,92.72,92.83,23556.0,78.7176,78.8024,78.6667,78.76,23556.0
2015-08-10 10:30:00,92.8,92.85,92.74,92.82,14970.0,78.7345,78.777,78.6836,78.7515,14970.0
2015-08-10 11:00:00,92.82,92.94,92.82,92.85,11748.0,78.7515,78.8533,78.7515,78.777,11748.0
2015-08-10 11:30:00,92.86,92.95,92.86,92.89,8815.0,78.7854,78.8618,78.7854,78.8109,8815.0
2015-08-10 12:00:00,92.89,92.93,92.88,92.92,10092.0,78.8109,78.8448,78.8024,78.8364,10092.0
2015-08-10 12:30:00,92.9,92.94,92.89,92.94,9653.0,78.8194,78.8533,78.8109,78.8533,9653.0
2015-08-10 13:00:00,92.93,93.0,92.93,92.95,8869.0,78.8448,78.9042,78.8448,78.8618,8869.0
2015-08-10 13:30:00,92.93,93.0,92.93,93.0,8280.0,78.8448,78.9042,78.8448,78.9042,8280.0
2015-08-10 14:00:00,93.03,93.09,92.97,93.06,11947.0,78.9297,78.9806,78.8788,78.9551,11947.0
2015-08-10 14:30:00,93.06,93.06,92.99,93.01,8177.0,78.9551,78.9551,78.8957,78.9127,8177.0
2015-08-10 15:00:00,93.02,93.05,93.0,93.0,7334.0,78.9212,78.9466,78.9042,78.9042,7334.0
2015-08-10 15:30:00,93.0,93.05,92.94,93.05,37093.0,78.9042,78.9466,78.8533,78.9466,37093.0
2015-08-11 09:30:00,92.35,92.56,92.35,92.38,52328.0,78.3527,78.5309,78.3527,78.3782,52328.0
2015-08-11 10:00:00,92.42,92.58,92.33,92.48,52285.0,78.4121,78.5479,78.3358,78.463,52285.0
2015-08-11 10:30:00,92.44,92.47,92.28,92.29,37994.0,78.4291,78.4546,78.2934,78.3018,37994.0
2015-08-11 11:00:00,92.28,92.28,92.04,92.05,19683.0,78.2934,78.2934,78.0897,78.0982,19683.0
2015-08-11 11:30:00,92.09,92.12,91.9,91.96,19973.0,78.1322,78.1576,77.971,78.0219,19973.0
2015-08-11 12:00:00,91.96,92.09,91.95,92.04,24896.0,78.0219,78.1322,78.0134,78.0897,24896.0
2015-08-11 12:30:00,92.05,92.12,91.92,91.92,13752.0,78.0982,78.1576,77.9879,77.9879,13752.0
2015-08-11 13:00:00,91.91,91.95,91.76,91.88,20481.0,77.9794,78.0134,77.8522,77.954,20481.0
2015-08-11 13:30:00,91.84,91.96,91.81,91.81,8018.0,77.92,78.0219,77.8946,77.8946,8018.0
2015-08-11 14:00:00,91.81,91.94,91.78,91.94,23418.0,77.8946,78.0049,77.8691,78.0049,23418.0
2015-08-11 14:30:00,91.84,92.03,91.84,92.01,9691.0,77.92,78.0812,77.92,78.0643,9691.0
2015-08-11 15:00:00,92.04,92.13,91.94,92.11,14625.0,78.0897,78.1661,78.0049,78.1491,14625.0
2015-08-11 15:30:00,92.12,92.2,92.03,92.12,69610.0,78.1576,78.2255,78.0812,78.1576,69610.0
2015-08-12 09:30:00,91.49,91.5,91.04,91.21,42566.0,77.6231,77.6316,77.2413,77.3855,42566.0
2015-08-12 10:00:00,91.16,91.19,90.66,90.88,60063.0,77.3431,77.3686,76.9189,77.1056,60063.0
2015-08-12 10:30:00,90.86,90.94,90.75,90.79,23679.0,77.0886,77.1565,76.9953,77.0292,23679.0
2015-08-12 11:00:00,90.83,91.13,90.83,91.12,26197.0,77.0631,77.3177,77.0631,77.3092,26197.0
2015-08-12 11:30:00,91.08,91.11,90.86,90.89,23592.0,77.2752,77.3007,77.0886,77.114,23592.0
2015-08-12 12:00:00,90.88,91.2,90.82,91.19,15187.0,77.1056,77.377,77.0546,77.3686,15187.0
2015-08-12 12:30:00,91.23,91.48,91.2,91.39,13320.0,77.4025,77.6146,77.377,77.5383,13320.0
2015-08-12 13:00:00,91.41,91.69,91.4,91.58,19352.0,77.5552,77.7928,77.5467,77.6995,19352.0
2015-08-12 13:30:00,91.59,91.9,91.52,91.85,16279.0,77.7079,77.971,77.6485,77.9285,16279.0
2015-08-12 14:00:00,91.82,91.87,91.63,91.63,43214.0,77.9031,77.9455,77.7419,77.7419,43214.0
2015-08-12 14:30:00,91.66,92.05,91.65,92.02,39321.0,77.7673,78.0982,77.7588,78.0728,39321.0
2015-08-12 15:00:00,92.13,92.3,92.01,92.27,31553.0,78.1661,78.3103,78.0643,78.2849,31553.0
2015-08-12 15:30:00,92.31,92.35,92.16,92.27,90200.0,78.3188,78.3527,78.1915,78.2849,90200.0
2015-08-13 09:30:00,92.33,92.33,91.95,92.06,19862.0,78.3358,78.3358,78.0134,78.1067,19862.0
2015-08-13 10:00:00,91.99,92.08,91.88,92.04,14757.0,78.0473,78.1237,77.954,78.0897,14757.0
2015-08-13 10:30:00,92.01,92.28,91.97,92.13,11671.0,78.0643,78.2934,78.0303,78.1661,11671.0
2015-08-13 11:00:00,92.15,92.24,91.99,92.1,17270.0,78.1831,78.2594,78.0473,78.1406,17270.0
2015-08-13 11:30:00,92.15,92.34,92.11,92.29,13756.0,78.1831,78.3443,78.1491,78.3018,13756.0
2015-08-13 12:00:00,92.3,92.47,92.3,92.47,7473.0,78.3103,78.4546,78.3103,78.4546,7473.0
2015-08-13 12:30:00,92.47,92.5,92.37,92.45,13409.0,78.4546,78.48,78.3697,78.4376,13409.0
2015-08-13 13:00:00,92.5,92.57,92.48,92.53,6276.0,78.48,78.5394,78.463,78.5055,6276.0
2015-08-13 13:30:00,92.54,92.54,92.35,92.41,6748.0,78.5139,78.5139,78.3527,78.4037,6748.0
2015-08-13 14:00:00,92.4,92.49,92.37,92.49,4542.0,78.3952,78.4715,78.3697,78.4715,4542.0
2015-08-13 14:30:00,92.52,92.53,92.45,92.51,10584.0,78.497,78.5055,78.4376,78.4885,10584.0
2015-08-13 15:00:00,92.5,92.52,92.27,92.27,18440.0,78.48,78.497,78.2849,78.2849,18440.0
2015-08-13 15:30:00,92.23,92.24,92.03,92.12,81320.0,78.2509,78.2594,78.0812,78.1576,81320.0
2015-08-14 09:30:00,92.03,92.29,92.03,92.28,11177.0,78.0812,78.3018,78.0812,78.2934,11177.0
2015-08-14 10:00:00,92.31,92.35,92.2,92.23,46701.0,78.3188,78.3527,78.2255,78.2509,46701.0
2015-08-14 10:30:00,92.28,92.29,92.08,92.18,8413.0,78.2934,78.3018,78.1237,78.2085,8413.0
2015-08-14 11:00:00,92.12,92.17,91.97,92.06,9452.0,78.1576,78.2,78.0303,78.1067,9452.0
2015-08-14 11:30:00,92.06,92.24,92.06,92.23,3100.0,78.1067,78.2594,78.1067,78.2509,3100.0
2015-08-14 12:00:00,92.24,92.24,92.18,92.22,5320.0,78.2594,78.2594,78.2085,78.2425,5320.0
2015-08-14 12:30:00,92.22,92.28,92.12,92.18,7368.0,78.2425,78.2934,78.1576,78.2085,7368.0
2015-08-14 13:00:00,92.17,92.34,92.17,92.32,6270.0,78.2,78.3443,78.2,78.3273,6270.0
2015-08-14 13:30:00,92.34,92.37,92.23,92.27,5513.0,78.3443,78.3697,78.2509,78.2849,5513.0
2015-08-14 14:00:00,92.27,92.32,92.24,92.27,20932.0,78.2849,78.3273,78.2594,78.2849,20932.0
2015-08-14 14:30:00,92.24,92.34,92.24,92.3,10305.0,78.2594,78.3443,78.2594,78.3103,10305.0
2015-08-14 15:00:00,92.33,92.47,92.32,92.45,7281.0,78.3358,78.4546,78.3273,78.4376,7281.0
2015-08-14 15:30:00,92.47,92.47,92.4,92.44,25407.0,78.4546,78.4546,78.3952,78.4291,25407.0
2015-08-17 09:30:00,92.14,92.16,91.87,91.98,26638.0,78.1746,78.1915,77.9455,78.0388,26638.0
2015-08-17 10:00:00,91.97,92.43,91.95,92.37,10608.0,78.0303,78.4206,78.0134,78.3697,10608.0
2015-08-17 10:30:00,92.35,92.54,92.29,92.53,53270.0,78.3527,78.5139,78.3018,78.5055,53270.0
2015-08-17 11:00:00,92.56,92.7,92.56,92.61,16327.0,78.5309,78.6497,78.5309,78.5733,16327.0
2015-08-17 11:30:00,92.6,92.67,92.57,92.58,7581.0,78.5649,78.6242,78.5394,78.5479,7581.0
2015-08-17 12:00:00,92.59,92.66,92.58,92.65,2773.0,78.5564,78.6158,78.5479,78.6073,2773.0
2015-08-17 12:30:00,92.66,92.74,92.63,92.74,4300.0,78.6158,78.6836,78.5903,78.6836,4300.0
2015-08-17 13:00:00,92.77,92.84,92.74,92.84,12108.0,78.7091,78.7685,78.6836,78.7685,12108.0
2015-08-17 13:30:00,92.81,92.86,92.8,92.8,146673.0,78.743,78.7854,78.7345,78.7345,146673.0
2015-08-17 14:00:00,92.83,92.87,92.75,92.76,8176.0,78.76,78.7939,78.6921,78.7006,8176.0
2015-08-17 14:30:00,92.77,92.83,92.76,92.83,15949.0,78.7091,78.76,78.7006,78.76,15949.0
2015-08-17 15:00:00,92.84,92.86,92.78,92.81,9720.0,78.7685,78.7854,78.7176,78.743,9720.0
2015-08-17 15:30:00,92.8,92.9,92.78,92.89,41501.0,78.7345,78.8194,78.7176,78.8109,41501.0
2015-08-18 09:30:00,92.73,92.79,92.58,92.73,14730.0,78.6752,78.7261,78.5479,78.6752,14730.0
2015-08-18 10:00:00,92.71,92.9,92.65,92.83,11049.0,78.6582,78.8194,78.6073,78.76,11049.0
2015-08-18 10:30:00,92.84,92.94,92.76,92.94,9286.0,78.7685,78.8533,78.7006,78.8533,9286.0
2015-08-18 11:00:00,92.87,92.87,92.72,92.72,13485.0,78.7939,78.7939,78.6667,78.6667,13485.0
2015-08-18 11:30:00,92.7,92.72,92.63,92.68,8885.0,78.6497,78.6667,78.5903,78.6327,8885.0
2015-08-18 12:00:00,92.72,92.78,92.69,92.78,8204.0,78.6667,78.7176,78.6412,78.7176,8204.0
2015-08-18 12:30:00,92.74,92.74,92.63,92.64,19513.0,78.6836,78.6836,78.5903,78.5988,19513.0
2015-08-18 13:00:00,92.61,92.65,92.57,92.63,17790.0,78.5733,78.6073,78.5394,78.5903,17790.0
2015-08-18 13:30:00,92.6,92.64,92.51,92.59,9001.0,78.5649,78.5988,78.4885,78.5564,9001.0
2015-08-18 14:00:00,92.58,92.7,92.55,92.69,32057.0,78.5479,78.6497,78.5224,78.6412,32057.0
2015-08-18 14:30:00,92.7,92.7,92.51,92.53,13569.0,78.6497,78.6497,78.4885,78.5055,13569.0
2015-08-18 15:00:00,92.55,92.61,92.53,92.58,10928.0,78.5224,78.5733,78.5055,78.5479,10928.0
2015-08-18 15:30:00,92.56,92.66,92.52,92.6,46933.0,78.5309,78.6158,78.497,78.5649,46933.0
2015-08-19 09:30:00,92.28,92.28,91.83,91.87,69966.0,78.2934,78.2934,77.9116,77.9455,69966.0
2015-08-19 10:00:00,91.86,92.1,91.83,92.02,84027.0,77.937,78.1406,77.9116,78.0728,84027.0
2015-08-19 10:30:00,91.99,92.01,91.67,91.7,57859.0,78.0473,78.0643,77.7758,77.8013,57859.0
2015-08-19 11:00:00,91.79,91.81,91.53,91.58,44851.0,77.8776,77.8946,77.657,77.6995,44851.0
2015-08-19 11:30:00,91.54,91.64,91.47,91.63,46227.0,77.6655,77.7504,77.6061,77.7419,46227.0
2015-08-19 12:00:00,91.62,91.69,91.57,91.68,9703.0,77.7334,77.7928,77.691,77.7843,9703.0
2015-08-19 12:30:00,91.68,91.86,91.68,91.8,12326.0,77.7843,77.937,77.7843,77.8861,12326.0
2015-08-19 13:00:00,91.82,91.97,91.81,91.81,17321.0,77.9031,78.0303,77.8946,77.8946,17321.0
2015-08-19 13:30:00,91.81,92.14,91.79,91.94,92310.0,77.8946,78.1746,77.8776,78.0049,92310.0
2015-08-19 14:00:00,91.92,92.65,91.92,92.36,123773.0,77.9879,78.6073,77.9879,78.3612,123773.0
2015-08-19 14:30:00,92.37,92.4,91.85,91.9,56327.0,78.3697,78.3952,77.9285,77.971,56327.0
2015-08-19 15:00:00,91.86,92.03,91.79,91.95,95858.0,77.937,78.0812,77.8776,78.0134,95858.0
2015-08-19 15:30:00,92.02,92.17,91.85,91.86,183122.0,78.0728,78.2,77.9285,77.937,183122.0
2015-08-20 09:30:00,91.11,91.28,90.92,90.92,134941.0,77.3007,77.4449,77.1395,77.1395,134941.0
2015-08-20 10:00:00,90.98,91.0,90.59,90.63,67517.0,77.1904,77.2074,76.8595,76.8934,67517.0
2015-08-20 10:30:00,90.64,90.96,90.59,90.85,34327.0,76.9019,77.1734,76.8595,77.0801,34327.0
2015-08-20 11:00:00,90.85,90.91,90.6,90.83,27793.0,77.0801,77.131,76.868,77.0631,27793.0
2015-08-20 11:30:00,90.76,90.82,90.66,90.82,13482.0,77.0037,77.0546,76.9189,77.0546,13482.0
2015-08-20 12:00:00,90.83,90.83,90.54,90.59,23401.0,77.0631,77.0631,76.8171,76.8595,23401.0
2015-08-20 12:30:00,90.58,90.7,90.33,90.39,27807.0,76.851,76.9528,76.6389,76.6898,27807.0
2015-08-20 13:00:00,90.38,90.66,90.34,90.61,42698.0,76.6813,76.9189,76.6474,76.8765,42698.0
2015-08-20 13:30:00,90.63,90.7,90.45,90.64,51848.0,76.8934,76.9528,76.7407,76.9019,51848.0
2015-08-20 14:00:00,90.67,90.67,90.37,90.37,76076.0,76.9274,76.9274,76.6729,76.6729,76076.0
2015-08-20 14:30:00,90.38,90.4,90.19,90.23,36969.0,76.6813,76.6983,76.5201,76.5541,36969.0
2015-08-20 15:00:00,90.22,90.38,90.21,90.37,29175.0,76.5456,76.6813,76.5371,76.6729,29175.0
2015-08-20 15:30:00,90.38,90.48,89.92,89.92,116692.0,76.6813,76.7662,76.2911,76.2911,116692.0
2015-08-21 09:30:00,89.06,89.23,88.58,89.23,187028.0,75.5614,75.7056,75.1542,75.7056,187028.0
2015-08-21 10:00:00,89.18,89.47,89.03,89.06,71681.0,75.6632,75.9093,75.536,75.5614,71681.0
2015-08-21 10:30:00,89.06,89.1,88.62,88.68,172558.0,75.5614,75.5953,75.1881,75.239,172558.0
2015-08-21 11:00:00,88.7,88.72,88.17,88.38,120721.0,75.256,75.2729,74.8063,74.9845,120721.0
2015-08-21 11:30:00,88.34,88.49,88.01,88.45,192048.0,74.9505,75.0778,74.6705,75.0439,192048.0
2015-08-21 12:00:00,88.42,88.71,88.29,88.3,110006.0,75.0184,75.2645,74.9081,74.9166,110006.0
2015-08-21 12:30:00,88.32,88.45,87.96,87.96,104230.0,74.9336,75.0439,74.6281,74.6281,104230.0
2015-08-21 13:00:00,87.96,88.26,87.86,88.26,90443.0,74.6281,74.8827,74.5433,74.8827,90443.0
2015-08-21 13:30:00,88.26,88.37,88.05,88.35,146901.0,74.8827,74.976,74.7045,74.959,146901.0
2015-08-21 14:00:00,88.35,88.48,88.1,88.15,115585.0,74.959,75.0693,74.7469,74.7893,115585.0
2015-08-21 14:30:00,88.19,88.26,87.57,87.71,267476.0,74.8233,74.8827,74.2972,74.416,267476.0
2015-08-21 15:00:00,87.66,87.77,87.11,87.35,187674.0,74.3736,74.4669,73.907,74.1106,187674.0
2015-08-21 15:30:00,87.36,87.5,86.92,86.93,389276.0,74.1191,74.2378,73.7458,73.7542,389276.0
2015-08-24 09:30:00,86.1,86.1,71.52,83.36,375987.0,73.05,73.05,60.6799,70.7253,375987.0
2015-08-24 10:00:00,83.27,85.2,83.09,84.62,197197.0,70.649,72.2865,70.4963,71.7944,197197.0
2015-08-24 10:30:00,84.62,85.01,83.94,84.82,327999.0,71.7944,72.1253,71.2174,71.964,327999.0
2015-08-24 11:00:00,84.82,84.92,84.11,84.21,325123.0,71.964,72.0489,71.3617,71.4465,325123.0
2015-08-24 11:30:00,84.21,85.78,84.1,85.7,267039.0,71.4465,72.7785,71.3532,72.7107,267039.0
2015-08-24 12:00:00,85.64,86.17,85.28,86.02,136985.0,72.6598,73.1094,72.3543,72.9822,136985.0
2015-08-24 12:30:00,85.96,86.17,85.64,85.9,102333.0,72.9313,73.1094,72.6598,72.8804,102333.0
2015-08-24 13:00:00,85.9,86.2,85.48,85.57,48361.0,72.8804,73.1349,72.524,72.6004,48361.0
2015-08-24 13:30:00,85.54,85.54,84.77,84.78,151708.0,72.5749,72.5749,71.9216,71.9301,151708.0
2015-08-24 14:00:00,84.78,84.82,84.19,84.45,180313.0,71.9301,71.964,71.4295,71.6501,180313.0
2015-08-24 14:30:00,84.44,84.81,83.26,83.35,281543.0,71.6416,71.9556,70.6405,70.7169,281543.0
2015-08-24 15:00:00,83.27,83.84,82.81,83.0,266376.0,70.649,71.1326,70.2587,70.4199,266376.0
2015-08-24 15:30:00,83.01,84.98,82.81,83.55,533957.0,70.4284,72.0998,70.2587,70.8865,533957.0
2015-08-25 09:30:00,84.38,86.87,84.38,85.49,115413.0,71.5907,73.7033,71.5907,72.5325,115413.0
2015-08-25 10:00:00,85.49,85.79,85.19,85.3,99155.0,72.5325,72.787,72.278,72.3713,99155.0
2015-08-25 10:30:00,85.27,85.48,85.11,85.4,82118.0,72.3458,72.524,72.2101,72.4561,82118.0
2015-08-25 11:00:00,85.41,86.11,85.41,85.87,91482.0,72.4646,73.0585,72.4646,72.8549,91482.0
2015-08-25 11:30:00,85.83,85.85,85.56,85.56,50225.0,72.821,72.8379,72.5919,72.5919,50225.0
2015-08-25 12:00:00,85.58,85.74,85.48,85.62,41496.0,72.6089,72.7446,72.524,72.6428,41496.0
2015-08-25 12:30:00,85.59,85.72,85.41,85.41,19322.0,72.6173,72.7276,72.4646,72.4646,19322.0
2015-08-25 13:00:00,85.36,85.44,84.59,84.64,103697.0,72.4222,72.4901,71.7689,71.8113,103697.0
2015-08-25 13:30:00,84.6,85.02,84.53,84.9,48270.0,71.7774,72.1337,71.718,72.0319,48270.0
2015-08-25 14:00:00,84.84,85.02,84.6,84.86,62172.0,71.981,72.1337,71.7774,71.998,62172.0
2015-08-25 14:30:00,84.9,85.27,84.74,85.13,56892.0,72.0319,72.3458,71.8962,72.2271,56892.0
2015-08-25 15:00:00,85.13,85.2,84.02,84.08,72962.0,72.2271,72.2865,71.2853,71.3362,72962.0
2015-08-25 15:30:00,84.03,84.13,82.28,82.39,268938.0,71.2938,71.3786,69.809,69.9024,268938.0
2015-08-26 09:30:00,83.1,84.79,83.1,84.21,281793.0,70.5047,71.9386,70.5047,71.4465,281793.0
2015-08-26 10:00:00,84.21,84.47,83.44,83.96,378530.0,71.4465,71.6671,70.7932,71.2344,378530.0
2015-08-26 10:30:00,83.99,84.34,83.64,83.89,297643.0,71.2599,71.5568,70.9629,71.175,297643.0
2015-08-26 11:00:00,83.88,83.96,83.58,83.75,154254.0,71.1665,71.2344,70.912,71.0562,154254.0
2015-08-26 11:30:00,83.73,83.85,83.19,83.52,230655.0,71.0393,71.1411,70.5811,70.8611,230655.0
2015-08-26 12:00:00,83.52,83.67,83.26,83.3,220754.0,70.8611,70.9884,70.6405,70.6744,220754.0
2015-08-26 12:30:00,83.29,83.61,83.02,83.54,218602.0,70.6659,70.9374,70.4369,70.8781,218602.0
2015-08-26 13:00:00,83.62,84.02,83.43,84.02,182927.0,70.9459,71.2853,70.7847,71.2853,182927.0
2015-08-26 13:30:00,84.0,84.41,83.87,84.38,171577.0,71.2683,71.6162,71.158,71.5907,171577.0
2015-08-26 14:00:00,84.4,84.4,83.8,84.03,152200.0,71.6077,71.6077,71.0986,71.2938,152200.0
2015-08-26 14:30:00,84.04,84.84,83.97,84.65,278318.0,71.3023,71.981,71.2429,71.8198,278318.0
2015-08-26 15:00:00,84.66,85.61,84.54,85.26,370754.0,71.8283,72.6343,71.7265,72.3374,370754.0
2015-08-26 15:30:00,85.26,86.0,85.23,85.88,451456.0,72.3374,72.9652,72.3119,72.8634,451456.0
2015-08-27 09:30:00,87.24,87.27,86.76,86.81,121197.0,74.0173,74.0427,73.61,73.6524,121197.0
2015-08-27 10:00:00,86.87,87.15,86.7,87.04,118290.0,73.7033,73.9409,73.5591,73.8476,118290.0
2015-08-27 10:30:00,87.05,87.47,86.88,87.45,181431.0,73.8561,74.2124,73.7118,74.1954,181431.0
2015-08-27 11:00:00,87.45,87.64,87.37,87.44,139216.0,74.1954,74.3566,74.1276,74.1869,139216.0
2015-08-27 11:30:00,87.45,87.48,87.21,87.41,90036.0,74.1954,74.2209,73.9918,74.1615,90036.0
2015-08-27 12:00:00,87.4,87.77,87.4,87.72,111660.0,74.153,74.4669,74.153,74.4245,111660.0
2015-08-27 12:30:00,87.72,87.92,87.63,87.92,80319.0,74.4245,74.5942,74.3481,74.5942,80319.0
2015-08-27 13:00:00,87.93,87.97,87.78,87.82,69927.0,74.6027,74.6366,74.4754,74.5093,69927.0
2015-08-27 13:30:00,87.82,87.9,87.62,87.87,89417.0,74.5093,74.5772,74.3397,74.5518,89417.0
2015-08-27 14:00:00,87.85,87.88,87.07,87.18,164168.0,74.5348,74.5603,73.873,73.9664,164168.0
2015-08-27 14:30:00,87.17,87.42,86.5,86.55,251183.0,73.9579,74.17,73.3894,73.4318,251183.0
2015-08-27 15:00:00,86.57,87.11,86.12,87.09,577556.0,73.4488,73.907,73.067,73.89,577556.0
2015-08-27 15:30:00,87.13,87.96,86.92,87.96,530658.0,73.9239,74.6281,73.7458,74.6281,530658.0
2015-08-28 09:30:00,87.63,87.88,87.5,87.86,93832.0,74.3481,74.5603,74.2378,74.5433,93832.0
2015-08-28 10:00:00,87.85,87.96,87.53,87.87,100509.0,74.5348,74.6281,74.2633,74.5518,100509.0
2015-08-28 10:30:00,87.9,88.0,87.57,87.68,88498.0,74.5772,74.6621,74.2972,74.3906,88498.0
2015-08-28 11:00:00,87.69,88.09,87.68,88.07,106059.0,74.3991,74.7384,74.3906,74.7215,106059.0
2015-08-28 11:30:00,88.06,88.18,87.56,87.64,187228.0,74.713,74.8148,74.2888,74.3566,187228.0
2015-08-28 12:00:00,87.67,87.86,87.59,87.8,151573.0,74.3821,74.5433,74.3142,74.4924,151573.0
2015-08-28 12:30:00,87.81,87.94,87.74,87.81,68890.0,74.5009,74.6112,74.4415,74.5009,68890.0
2015-08-28 13:00:00,87.81,87.86,87.52,87.52,118449.0,74.5009,74.5433,74.2548,74.2548,118449.0
2015-08-28 13:30:00,87.52,87.68,87.34,87.58,129056.0,74.2548,74.3906,74.1021,74.3057,129056.0
2015-08-28 14:00:00,87.59,87.85,87.59,87.72,117163.0,74.3142,74.5348,74.3142,74.4245,117163.0
2015-08-28 14:30:00,87.71,87.9,87.52,87.85,94370.0,74.416,74.5772,74.2548,74.5348,94370.0
2015-08-28 15:00:00,87.85,87.85,87.54,87.66,116856.0,74.5348,74.5348,74.2718,74.3736,116856.0
2015-08-28 15:30:00,87.66,88.02,87.37,87.95,289923.0,74.3736,74.679,74.1276,74.6196,289923.0
2015-08-31 09:30:00,87.5,87.6,87.1,87.12,213791.0,74.2378,74.3227,73.8985,73.9154,213791.0
2015-08-31 10:00:00,87.11,87.41,86.94,87.37,92881.0,73.907,74.1615,73.7627,74.1276,92881.0
2015-08-31 10:30:00,87.35,87.54,87.32,87.33,80077.0,74.1106,74.2718,74.0851,74.0936,80077.0
2015-08-31 11:00:00,87.32,87.53,87.11,87.48,88460.0,74.0851,74.2633,73.907,74.2209,88460.0
2015-08-31 11:30:00,87.48,87.83,87.36,87.6,131529.0,74.2209,74.5178,74.1191,74.3227,131529.0
2015-08-31 12:00:00,87.62,87.76,87.52,87.74,68579.0,74.3397,74.4584,74.2548,74.4415,68579.0
2015-08-31 12:30:00,87.74,87.77,87.62,87.62,73908.0,74.4415,74.4669,74.3397,74.3397,73908.0
2015-08-31 13:00:00,87.62,87.71,87.46,87.51,62148.0,74.3397,74.416,74.2039,74.2463,62148.0
2015-08-31 13:30:00,87.52,87.55,87.34,87.43,94591.0,74.2548,74.2803,74.1021,74.1785,94591.0
2015-08-31 14:00:00,87.44,87.53,87.15,87.31,202651.0,74.1869,74.2633,73.9409,74.0766,202651.0
2015-08-31 14:30:00,87.31,87.39,86.98,87.05,204382.0,74.0766,74.1445,73.7967,73.8561,204382.0
2015-08-31 15:00:00,87.06,87.36,87.05,87.12,253344.0,73.8645,74.1191,73.8561,73.9154,253344.0
2015-08-31 15:30:00,87.12,87.51,87.1,87.22,405409.0,73.9154,74.2463,73.8985,74.0003,405409.0
2015-09-01 09:30:00,86.35,86.35,85.16,85.52,341315.0,73.2622,73.2622,72.2525,72.558,341315.0
2015-09-01 10:00:00,85.52,85.62,85.12,85.62,266523.0,72.558,72.6428,72.2186,72.6428,266523.0
2015-09-01 10:30:00,85.62,85.83,85.29,85.46,164913.0,72.6428,72.821,72.3628,72.507,164913.0
2015-09-01 11:00:00,85.53,85.8,85.29,85.6,116745.0,72.5664,72.7955,72.3628,72.6258,116745.0
2015-09-01 11:30:00,85.58,85.69,85.45,85.47,62030.0,72.6089,72.7022,72.4986,72.5155,62030.0
2015-09-01 12:00:00,85.52,85.6,85.21,85.23,54774.0,72.558,72.6258,72.2949,72.3119,54774.0
2015-09-01 12:30:00,85.22,85.27,84.9,84.9,139521.0,72.3034,72.3458,72.0319,72.0319,139521.0
2015-09-01 13:00:00,84.92,85.26,84.82,85.16,116850.0,72.0489,72.3374,71.964,72.2525,116850.0
2015-09-01 13:30:00,85.04,85.25,84.98,85.23,71701.0,72.1507,72.3289,72.0998,72.3119,71701.0
2015-09-01 14:00:00,85.16,85.16,84.75,84.92,41736.0,72.2525,72.2525,71.9047,72.0489,41736.0
2015-09-01 14:30:00,84.88,85.32,84.88,84.91,121664.0,72.015,72.3883,72.015,72.0404,121664.0
2015-09-01 15:00:00,85.0,85.01,84.6,84.63,118561.0,72.1168,72.1253,71.7774,71.8028,118561.0
2015-09-01 15:30:00,84.65,84.92,84.11,84.6,557402.0,71.8198,72.0489,71.3617,71.7774,557402.0
2015-09-02 09:30:00,85.46,85.91,85.39,85.47,165011.0,72.507,72.8888,72.4477,72.5155,165011.0
2015-09-02 10:00:00,85.47,85.7,85.17,85.18,131452.0,72.5155,72.7107,72.261,72.2695,131452.0
2015-09-02 10:30:00,85.17,85.23,84.93,85.2,102940.0,72.261,72.3119,72.0574,72.2865,102940.0
2015-09-02 11:00:00,85.22,85.54,85.16,85.44,93203.0,72.3034,72.5749,72.2525,72.4901,93203.0
2015-09-02 11:30:00,85.46,85.48,85.05,85.17,91111.0,72.507,72.524,72.1592,72.261,91111.0
2015-09-02 12:00:00,85.17,85.3,85.04,85.26,68541.0,72.261,72.3713,72.1507,72.3374,68541.0
2015-09-02 12:30:00,85.24,85.71,85.24,85.67,79393.0,72.3204,72.7192,72.3204,72.6852,79393.0
2015-09-02 13:00:00,85.69,85.87,85.53,85.87,75349.0,72.7022,72.8549,72.5664,72.8549,75349.0
2015-09-02 13:30:00,85.86,85.86,85.59,85.66,39855.0,72.8464,72.8464,72.6173,72.6767,39855.0
2015-09-02 14:00:00,85.66,85.93,85.57,85.82,84337.0,72.6767,72.9058,72.6004,72.8125,84337.0
2015-09-02 14:30:00,85.82,85.82,85.41,85.7,93328.0,72.8125,72.8125,72.4646,72.7107,93328.0
2015-09-02 15:00:00,85.7,85.81,85.38,85.67,174427.0,72.7107,72.804,72.4392,72.6852,174427.0
2015-09-02 15:30:00,85.68,86.32,85.65,86.31,278570.0,72.6937,73.2367,72.6682,73.2282,278570.0
2015-09-03 09:30:00,86.76,87.04,86.59,86.86,110874.0,73.61,73.8476,73.4658,73.6949,110874.0
2015-09-03 10:00:00,86.88,87.21,86.71,87.16,99115.0,73.7118,73.9918,73.5676,73.9494,99115.0
2015-09-03 10:30:00,87.17,87.35,87.02,87.32,90299.0,73.9579,74.1106,73.8306,74.0851,90299.0
2015-09-03 11:00:00,87.36,87.4,87.07,87.08,105732.0,74.1191,74.153,73.873,73.8815,105732.0
2015-09-03 11:30:00,87.1,87.1,86.87,86.98,58552.0,73.8985,73.8985,73.7033,73.7967,58552.0
2015-09-03 12:00:00,86.96,87.01,86.87,86.93,61217.0,73.7797,73.8221,73.7033,73.7542,61217.0
2015-09-03 12:30:00,86.95,86.95,86.63,86.67,80684.0,73.7712,73.7712,73.4997,73.5337,80684.0
2015-09-03 13:00:00,86.66,86.7,86.31,86.64,83140.0,73.5252,73.5591,73.2282,73.5082,83140.0
2015-09-03 13:30:00,86.61,86.62,86.24,86.24,81433.0,73.4827,73.4912,73.1688,73.1688,81433.0
2015-09-03 14:00:00,86.23,86.43,86.14,86.43,74200.0,73.1603,73.33,73.084,73.33,74200.0
2015-09-03 14:30:00,86.42,86.66,86.36,86.47,125138.0,73.3215,73.5252,73.2706,73.364,125138.0
2015-09-03 15:00:00,86.5,86.57,86.22,86.28,165241.0,73.3894,73.4488,73.1519,73.2028,165241.0
2015-09-03 15:30:00,86.27,86.52,85.98,86.25,291694.0,73.1943,73.4064,72.9482,73.1773,291694.0
2015-09-04 09:30:00,85.07,85.42,84.8,85.0,245147.0,72.1762,72.4731,71.9471,72.1168,245147.0
2015-09-04 10:00:00,84.96,85.28,84.88,85.27,122931.0,72.0828,72.3543,72.015,72.3458,122931.0
2015-09-04 10:30:00,85.27,85.4,84.94,85.02,120869.0,72.3458,72.4561,72.0659,72.1337,120869.0
2015-09-04 11:00:00,85.04,85.14,84.9,85.04,61388.0,72.1507,72.2355,72.0319,72.1507,61388.0
2015-09-04 11:30:00,85.01,85.11,84.85,84.98,59907.0,72.1253,72.2101,71.9895,72.0998,59907.0
2015-09-04 12:00:00,84.99,84.99,84.71,84.75,120741.0,72.1083,72.1083,71.8707,71.9047,120741.0
2015-09-04 12:30:00,84.73,84.83,84.67,84.7,47683.0,71.8877,71.9725,71.8368,71.8622,47683.0
2015-09-04 13:00:00,84.72,84.74,84.52,84.65,70455.0,71.8792,71.8962,71.7095,71.8198,70455.0
2015-09-04 13:30:00,84.62,84.79,84.61,84.66,46754.0,71.7944,71.9386,71.7859,71.8283,46754.0
2015-09-04 14:00:00,84.66,84.67,84.44,84.49,75052.0,71.8283,71.8368,71.6416,71.6841,75052.0
2015-09-04 14:30:00,84.55,84.79,84.44,84.78,69491.0,71.735,71.9386,71.6416,71.9301,69491.0
2015-09-04 15:00:00,84.81,84.89,84.67,84.88,131436.0,71.9556,72.0234,71.8368,72.015,131436.0
2015-09-04 15:30:00,84.89,85.36,84.8,84.88,424624.0,72.0234,72.4222,71.9471,72.015,424624.0
2015-09-08 09:30:00,86.36,86.74,86.33,86.44,68469.0,73.2706,73.593,73.2452,73.3385,68469.0
2015-09-08 10:00:00,86.46,86.5,86.24,86.39,62244.0,73.3555,73.3894,73.1688,73.2961,62244.0
2015-09-08 10:30:00,86.39,86.44,86.08,86.3,119943.0,73.2961,73.3385,73.0331,73.2197,119943.0
2015-09-08 11:00:00,86.28,86.37,86.13,86.32,61700.0,73.2028,73.2791,73.0755,73.2367,61700.0
2015-09-08 11:30:00,86.3,86.3,86.11,86.17,32572.0,73.2197,73.2197,73.0585,73.1094,32572.0
2015-09-08 12:00:00,86.12,86.52,86.11,86.52,53156.0,73.067,73.4064,73.0585,73.4064,53156.0
2015-09-08 12:30:00,86.54,86.55,86.29,86.29,28143.0,73.4234,73.4318,73.2112,73.2112,28143.0
2015-09-08 13:00:00,86.31,86.34,86.17,86.22,16716.0,73.2282,73.2537,73.1094,73.1519,16716.0
2015-09-08 13:30:00,86.23,86.52,86.17,86.51,22693.0,73.1603,73.4064,73.1094,73.3979,22693.0
2015-09-08 14:00:00,86.51,86.68,86.48,86.66,52819.0,73.3979,73.5421,73.3724,73.5252,52819.0
2015-09-08 14:30:00,86.66,86.88,86.66,86.76,70315.0,73.5252,73.7118,73.5252,73.61,70315.0
2015-09-08 15:00:00,86.78,86.85,86.68,86.82,54193.0,73.627,73.6864,73.5421,73.6609,54193.0
2015-09-08 15:30:00,86.82,87.09,86.78,87.02,83223.0,73.6609,73.89,73.627,73.8306,83223.0
2015-09-09 09:30:00,87.89,87.95,87.6,87.69,148064.0,74.5687,74.6196,74.3227,74.3991,148064.0
2015-09-09 10:00:00,87.7,87.75,87.34,87.43,151121.0,74.4075,74.45,74.1021,74.1785,151121.0
2015-09-09 10:30:00,87.46,87.5,87.08,87.13,100326.0,74.2039,74.2378,73.8815,73.9239,100326.0
2015-09-09 11:00:00,87.18,87.34,87.08,87.11,29180.0,73.9664,74.1021,73.8815,73.907,29180.0
2015-09-09 11:30:00,87.13,87.23,86.98,87.09,66752.0,73.9239,74.0088,73.7967,73.89,66752.0
2015-09-09 12:00:00,87.13,87.3,87.06,87.26,28188.0,73.9239,74.0682,73.8645,74.0342,28188.0
2015-09-09 12:30:00,87.32,87.33,87.11,87.14,29790.0,74.0851,74.0936,73.907,73.9324,29790.0
2015-09-09 13:00:00,87.15,87.3,87.0,87.01,25700.0,73.9409,74.0682,73.8136,73.8221,25700.0
2015-09-09 13:30:00,86.96,86.97,86.55,86.56,59666.0,73.7797,73.7882,73.4318,73.4403,59666.0
2015-09-09 14:00:00,86.53,86.69,86.45,86.51,50035.0,73.4149,73.5506,73.347,73.3979,50035.0
2015-09-09 14:30:00,86.51,86.53,86.23,86.44,66744.0,73.3979,73.4149,73.1603,73.3385,66744.0
2015-09-09 15:00:00,86.39,86.64,86.25,86.3,140019.0,73.2961,73.5082,73.1773,73.2197,140019.0
2015-09-09 15:30:00,86.29,86.29,85.6,85.79,176587.0,73.2112,73.2112,72.6258,72.787,176587.0
2015-09-10 09:30:00,85.74,86.07,85.61,85.72,164803.0,72.7446,73.0246,72.6343,72.7276,164803.0
2015-09-10 10:00:00,85.73,85.91,85.62,85.85,82653.0,72.7361,72.8888,72.6428,72.8379,82653.0
2015-09-10 10:30:00,85.86,86.49,85.85,86.35,78814.0,72.8464,73.3809,72.8379,73.2622,78814.0
2015-09-10 11:00:00,86.33,86.34,85.88,86.05,101829.0,73.2452,73.2537,72.8634,73.0076,101829.0
2015-09-10 11:30:00,86.08,86.36,86.04,86.27,73373.0,73.0331,73.2706,72.9991,73.1943,73373.0
2015-09-10 12:00:00,86.29,86.49,86.15,86.22,61927.0,73.2112,73.3809,73.0925,73.1519,61927.0
2015-09-10 12:30:00,86.22,86.46,86.19,86.35,41184.0,73.1519,73.3555,73.1264,73.2622,41184.0
2015-09-10 13:00:00,86.31,86.7,86.24,86.7,69576.0,73.2282,73.5591,73.1688,73.5591,69576.0
2015-09-10 13:30:00,86.67,86.95,86.67,86.77,172451.0,73.5337,73.7712,73.5337,73.6185,172451.0
2015-09-10 14:00:00,86.78,86.85,86.56,86.64,49421.0,73.627,73.6864,73.4403,73.5082,49421.0
2015-09-10 14:30:00,86.64,86.75,86.42,86.42,43845.0,73.5082,73.6015,73.3215,73.3215,43845.0
2015-09-10 15:00:00,86.4,86.53,86.17,86.26,130070.0,73.3046,73.4149,73.1094,73.1858,130070.0
2015-09-10 15:30:00,86.23,86.41,86.02,86.37,161611.0,73.1603,73.3131,72.9822,73.2791,161611.0
2015-09-11 09:30:00,86.15,86.22,85.88,85.88,104413.0,73.0925,73.1519,72.8634,72.8634,104413.0
2015-09-11 10:00:00,85.88,86.14,85.83,86.01,55902.0,72.8634,73.084,72.821,72.9737,55902.0
2015-09-11 10:30:00,86.01,86.14,85.91,85.94,42707.0,72.9737,73.084,72.8888,72.9143,42707.0
2015-09-11 11:00:00,85.96,86.13,85.9,86.13,84271.0,72.9313,73.0755,72.8804,73.0755,84271.0
2015-09-11 11:30:00,86.12,86.35,86.0,86.32,75303.0,73.067,73.2622,72.9652,73.2367,75303.0
2015-09-11 12:00:00,86.33,86.56,86.3,86.46,52879.0,73.2452,73.4403,73.2197,73.3555,52879.0
2015-09-11 12:30:00,86.49,86.58,86.37,86.52,36083.0,73.3809,73.4573,73.2791,73.4064,36083.0
2015-09-11 13:00:00,86.54,86.54,86.24,86.25,32843.0,73.4234,73.4234,73.1688,73.1773,32843.0
2015-09-11 13:30:00,86.23,86.31,86.14,86.28,29783.0,73.1603,73.2282,73.084,73.2028,29783.0
2015-09-11 14:00:00,86.28,86.42,86.16,86.37,30294.0,73.2028,73.3215,73.1009,73.2791,30294.0
2015-09-11 14:30:00,86.38,86.56,86.38,86.49,35956.0,73.2876,73.4403,73.2876,73.3809,35956.0
2015-09-11 15:00:00,86.5,86.67,86.48,86.54,85607.0,73.3894,73.5337,73.3724,73.4234,85607.0
2015-09-11 15:30:00,86.53,86.78,86.44,86.76,135975.0,73.4149,73.627,73.3385,73.61,135975.0
2015-09-14 09:30:00,86.84,86.87,86.27,86.4,37001.0,73.6779,73.7033,73.1943,73.3046,37001.0
2015-09-14 10:00:00,86.37,86.64,86.35,86.48,71333.0,73.2791,73.5082,73.2622,73.3724,71333.0
2015-09-14 10:30:00,86.47,86.69,86.47,86.53,43133.0,73.364,73.5506,73.364,73.4149,43133.0
2015-09-14 11:00:00,86.55,86.65,86.39,86.42,31344.0,73.4318,73.5167,73.2961,73.3215,31344.0
2015-09-14 11:30:00,86.39,86.44,86.25,86.39,59489.0,73.2961,73.3385,73.1773,73.2961,59489.0
2015-09-14 12:00:00,86.39,86.41,86.21,86.33,31187.0,73.2961,73.3131,73.1434,73.2452,31187.0
2015-09-14 12:30:00,86.28,86.41,86.25,86.27,54723.0,73.2028,73.3131,73.1773,73.1943,54723.0
2015-09-14 13:00:00,86.31,86.33,86.22,86.29,40477.0,73.2282,73.2452,73.1519,73.2112,40477.0
2015-09-14 13:30:00,86.29,86.57,86.29,86.57,116338.0,73.2112,73.4488,73.2112,73.4488,116338.0
2015-09-14 14:00:00,86.52,86.53,86.35,86.36,36351.0,73.4064,73.4149,73.2622,73.2706,36351.0
2015-09-14 14:30:00,86.34,86.53,86.33,86.43,25608.0,73.2537,73.4149,73.2452,73.33,25608.0
2015-09-14 15:00:00,86.42,86.52,86.31,86.4,37362.0,73.3215,73.4064,73.2282,73.3046,37362.0
2015-09-14 15:30:00,86.41,86.51,86.29,86.47,85754.0,73.3131,73.3979,73.2112,73.364,85754.0
2015-09-15 09:30:00,86.77,86.82,86.56,86.75,30885.0,73.6185,73.6609,73.4403,73.6015,30885.0
2015-09-15 10:00:00,86.78,87.04,86.71,86.92,36293.0,73.627,73.8476,73.5676,73.7458,36293.0
2015-09-15 10:30:00,86.93,87.35,86.93,87.31,99262.0,73.7542,74.1106,73.7542,74.0766,99262.0
2015-09-15 11:00:00,87.34,87.34,87.22,87.26,46516.0,74.1021,74.1021,74.0003,74.0342,46516.0
2015-09-15 11:30:00,87.28,87.34,87.17,87.28,31437.0,74.0512,74.1021,73.9579,74.0512,31437.0
2015-09-15 12:00:00,87.3,87.43,87.24,87.36,38854.0,74.0682,74.1785,74.0173,74.1191,38854.0
2015-09-15 12:30:00,87.36,87.43,87.33,87.34,18657.0,74.1191,74.1785,74.0936,74.1021,18657.0
2015-09-15 13:00:00,87.34,87.59,87.31,87.57,34381.0,74.1021,74.3142,74.0766,74.2972,34381.0
2015-09-15 13:30:00,87.58,87.72,87.55,87.55,93122.0,74.3057,74.4245,74.2803,74.2803,93122.0
2015-09-15 14:00:00,87.58,87.75,87.56,87.66,65862.0,74.3057,74.45,74.2888,74.3736,65862.0
2015-09-15 14:30:00,87.67,87.84,87.64,87.81,99279.0,74.3821,74.5263,74.3566,74.5009,99279.0
2015-09-15 15:00:00,87.82,87.9,87.8,87.84,48278.0,74.5093,74.5772,74.4924,74.5263,48278.0
2015-09-15 15:30:00,87.84,87.87,87.63,87.63,163567.0,74.5263,74.5518,74.3481,74.3481,163567.0
2015-09-16 09:30:00,87.79,87.95,87.64,87.71,51318.0,74.4839,74.6196,74.3566,74.416,51318.0
2015-09-16 10:00:00,87.72,87.84,87.6,87.78,33933.0,74.4245,74.5263,74.3227,74.4754,33933.0
2015-09-16 10:30:00,87.77,87.82,87.66,87.76,35649.0,74.4669,74.5093,74.3736,74.4584,35649.0
2015-09-16 11:00:00,87.74,88.19,87.71,88.14,78135.0,74.4415,74.8233,74.416,74.7808,78135.0
2015-09-16 11:30:00,88.17,88.17,88.04,88.15,53894.0,74.8063,74.8063,74.696,74.7893,53894.0
2015-09-16 12:00:00,88.16,88.22,88.08,88.22,43157.0,74.7978,74.8487,74.7299,74.8487,43157.0
2015-09-16 12:30:00,88.24,88.32,88.17,88.32,63125.0,74.8657,74.9336,74.8063,74.9336,63125.0
2015-09-16 13:00:00,88.27,88.27,88.08,88.09,16346.0,74.8911,74.8911,74.7299,74.7384,16346.0
2015-09-16 13:30:00,88.09,88.21,88.08,88.2,29875.0,74.7384,74.8402,74.7299,74.8318,29875.0
2015-09-16 14:00:00,88.13,88.18,87.93,88.0,38066.0,74.7724,74.8148,74.6027,74.6621,38066.0
2015-09-16 14:30:00,87.99,88.28,87.93,88.25,55250.0,74.6536,74.8996,74.6027,74.8742,55250.0
2015-09-16 15:00:00,88.26,88.39,88.2,88.37,90419.0,74.8827,74.993,74.8318,74.976,90419.0
2015-09-16 15:30:00,88.38,88.42,88.29,88.32,142140.0,74.9845,75.0184,74.9081,74.9336,142140.0
2015-09-17 09:30:00,88.21,88.32,88.11,88.26,65409.0,74.8402,74.9336,74.7554,74.8827,65409.0
2015-09-17 10:00:00,88.25,88.37,88.22,88.24,63213.0,74.8742,74.976,74.8487,74.8657,63213.0
2015-09-17 10:30:00,88.23,88.33,88.18,88.31,17171.0,74.8572,74.942,74.8148,74.9251,17171.0
2015-09-17 11:00:00,88.33,88.41,88.31,88.36,51261.0,74.942,75.0099,74.9251,74.9675,51261.0
2015-09-17 11:30:00,88.37,88.37,88.3,88.36,13159.0,74.976,74.976,74.9166,74.9675,13159.0
2015-09-17 12:00:00,88.33,88.47,88.29,88.46,279732.0,74.942,75.0608,74.9081,75.0523,279732.0
2015-09-17 12:30:00,88.45,88.55,88.35,88.49,462304.0,75.0439,75.1287,74.959,75.0778,462304.0
2015-09-17 13:00:00,88.48,88.69,88.43,88.6,67971.0,75.0693,75.2475,75.0269,75.1711,67971.0
2015-09-17 13:30:00,88.61,88.66,88.52,88.65,58559.0,75.1796,75.222,75.1033,75.2135,58559.0
2015-09-17 14:00:00,88.65,89.17,87.91,88.42,1024657.0,75.2135,75.6547,74.5857,75.0184,1024657.0
2015-09-17 14:30:00,88.43,89.47,88.43,89.18,527457.0,75.0269,75.9093,75.0269,75.6632,527457.0
2015-09-17 15:00:00,89.19,89.28,87.92,88.36,501648.0,75.6717,75.7481,74.5942,74.9675,501648.0
2015-09-17 15:30:00,88.36,88.55,87.9,88.1,478991.0,74.9675,75.1287,74.5772,74.7469,478991.0
2015-09-18 09:30:00,86.86,87.1,86.75,86.85,164966.0,73.6949,73.8985,73.6015,73.6864,164966.0
2015-09-18 10:00:00,86.85,87.43,86.8,87.31,611842.0,73.6864,74.1785,73.6439,74.0766,611842.0
2015-09-18 10:30:00,87.3,87.31,87.05,87.25,340864.0,74.0682,74.0766,73.8561,74.0257,340864.0
2015-09-18 11:00:00,87.25,87.41,87.19,87.19,320821.0,74.0257,74.1615,73.9748,73.9748,320821.0
2015-09-18 11:30:00,87.17,87.54,87.11,87.4,132939.0,73.9579,74.2718,73.907,74.153,132939.0
2015-09-18 12:00:00,87.39,87.39,86.95,87.05,55619.0,74.1445,74.1445,73.7712,73.8561,55619.0
2015-09-18 12:30:00,87.04,87.1,86.89,87.05,76836.0,73.8476,73.8985,73.7203,73.8561,76836.0
2015-09-18 13:00:00,87.0,87.13,86.82,86.92,132851.0,73.8136,73.9239,73.6609,73.7458,132851.0
2015-09-18 13:30:00,86.95,86.96,86.64,86.68,260064.0,73.7712,73.7797,73.5082,73.5421,260064.0
2015-09-18 14:00:00,86.64,87.04,86.64,87.03,59680.0,73.5082,73.8476,73.5082,73.8391,59680.0
2015-09-18 14:30:00,86.98,87.07,86.75,86.95,120462.0,73.7967,73.873,73.6015,73.7712,120462.0
2015-09-18 15:00:00,87.01,87.05,86.61,86.67,104404.0,73.8221,73.8561,73.4827,73.5337,104404.0
2015-09-18 15:30:00,86.68,86.7,86.45,86.66,219905.0,73.5421,73.5591,73.347,73.5252,219905.0
2015-09-21 09:30:00,87.04,87.35,86.99,87.1,198420.0,73.8476,74.1106,73.8051,73.8985,198420.0
2015-09-21 10:00:00,87.11,87.29,87.07,87.23,76727.0,73.907,74.0597,73.873,74.0088,76727.0
2015-09-21 10:30:00,87.24,87.59,87.24,87.47,150212.0,74.0173,74.3142,74.0173,74.2124,150212.0
2015-09-21 11:00:00,87.51,87.57,87.44,87.48,39396.0,74.2463,74.2972,74.1869,74.2209,39396.0
2015-09-21 11:30:00,87.49,87.5,87.08,87.14,253629.0,74.2294,74.2378,73.8815,73.9324,253629.0
2015-09-21 12:00:00,87.12,87.12,86.85,87.01,192073.0,73.9154,73.9154,73.6864,73.8221,192073.0
2015-09-21 12:30:00,86.98,86.98,86.53,86.66,191666.0,73.7967,73.7967,73.4149,73.5252,191666.0
2015-09-21 13:00:00,86.61,86.96,86.6,86.9,55954.0,73.4827,73.7797,73.4743,73.7288,55954.0
2015-09-21 13:30:00,86.92,87.09,86.83,86.87,29968.0,73.7458,73.89,73.6694,73.7033,29968.0
2015-09-21 14:00:00,86.85,86.96,86.75,86.87,35913.0,73.6864,73.7797,73.6015,73.7033,35913.0
2015-09-21 14:30:00,86.86,87.31,86.83,87.22,236844.0,73.6949,74.0766,73.6694,74.0003,236844.0
2015-09-21 15:00:00,87.23,87.27,87.1,87.18,84264.0,74.0088,74.0427,73.8985,73.9664,84264.0
2015-09-21 15:30:00,87.19,87.22,86.86,87.13,396120.0,73.9748,74.0003,73.6949,73.9239,396120.0
2015-09-22 09:30:00,85.87,86.19,85.86,86.06,262373.0,72.8549,73.1264,72.8464,73.0161,262373.0
2015-09-22 10:00:00,86.07,86.25,85.86,85.92,191896.0,73.0246,73.1773,72.8464,72.8973,191896.0
2015-09-22 10:30:00,85.91,85.91,85.54,85.71,623686.0,72.8888,72.8888,72.5749,72.7192,623686.0
2015-09-22 11:00:00,85.7,85.82,85.61,85.63,92595.0,72.7107,72.8125,72.6343,72.6513,92595.0
2015-09-22 11:30:00,85.63,85.77,85.61,85.77,126533.0,72.6513,72.7701,72.6343,72.7701,126533.0
2015-09-22 12:00:00,85.72,85.96,85.64,85.82,354931.0,72.7276,72.9313,72.6598,72.8125,354931.0
2015-09-22 12:30:00,85.82,85.86,85.54,85.55,147419.0,72.8125,72.8464,72.5749,72.5834,147419.0
2015-09-22 13:00:00,85.53,85.78,85.49,85.52,149745.0,72.5664,72.7785,72.5325,72.558,149745.0
2015-09-22 13:30:00,85.49,85.77,85.47,85.75,142920.0,72.5325,72.7701,72.5155,72.7531,142920.0
2015-09-22 14:00:00,85.74,85.8,85.58,85.76,209775.0,72.7446,72.7955,72.6089,72.7616,209775.0
2015-09-22 14:30:00,85.75,85.91,85.66,85.86,254290.0,72.7531,72.8888,72.6767,72.8464,254290.0
2015-09-22 15:00:00,85.84,86.01,85.7,85.99,46770.0,72.8295,72.9737,72.7107,72.9567,46770.0
2015-09-22 15:30:00,86.0,86.26,85.99,86.1,128708.0,72.9652,73.1858,72.9567,73.05,128708.0
2015-09-23 09:30:00,86.2,86.24,85.92,86.06,48014.0,73.1349,73.1688,72.8973,73.0161,48014.0
2015-09-23 10:00:00,86.05,86.3,86.05,86.26,21572.0,73.0076,73.2197,73.0076,73.1858,21572.0
2015-09-23 10:30:00,86.27,86.45,86.22,86.36,29843.0,73.1943,73.347,73.1519,73.2706,29843.0
2015-09-23 11:00:00,86.37,86.37,85.96,85.99,173239.0,73.2791,73.2791,72.9313,72.9567,173239.0
2015-09-23 11:30:00,86.0,86.0,85.74,85.83,176130.0,72.9652,72.9652,72.7446,72.821,176130.0
2015-09-23 12:00:00,85.83,85.83,85.69,85.78,27245.0,72.821,72.821,72.7022,72.7785,27245.0
2015-09-23 12:30:00,85.78,85.88,85.74,85.88,22029.0,72.7785,72.8634,72.7446,72.8634,22029.0
2015-09-23 13:00:00,85.87,86.02,85.79,85.79,75999.0,72.8549,72.9822,72.787,72.787,75999.0
2015-09-23 13:30:00,85.8,86.18,85.79,86.06,284098.0,72.7955,73.1179,72.787,73.0161,284098.0
2015-09-23 14:00:00,86.06,86.27,86.06,86.08,59836.0,73.0161,73.1943,73.0161,73.0331,59836.0
2015-09-23 14:30:00,86.07,86.19,85.92,86.0,49658.0,73.0246,73.1264,72.8973,72.9652,49658.0
2015-09-23 15:00:00,85.99,86.1,85.89,85.99,87148.0,72.9567,73.05,72.8719,72.9567,87148.0
2015-09-23 15:30:00,86.04,86.15,85.94,85.97,183267.0,72.9991,73.0925,72.9143,72.9397,183267.0
2015-09-24 09:30:00,85.23,85.45,84.87,85.01,154115.0,72.3119,72.4986,72.0065,72.1253,154115.0
2015-09-24 10:00:00,85.01,85.15,84.81,84.84,112025.0,72.1253,72.244,71.9556,71.981,112025.0
2015-09-24 10:30:00,84.85,84.99,84.72,84.79,62222.0,71.9895,72.1083,71.8792,71.9386,62222.0
2015-09-24 11:00:00,84.78,84.93,84.65,84.79,137655.0,71.9301,72.0574,71.8198,71.9386,137655.0
2015-09-24 11:30:00,84.8,85.11,84.79,85.08,140647.0,71.9471,72.2101,71.9386,72.1846,140647.0
2015-09-24 12:00:00,85.09,85.23,85.04,85.21,52820.0,72.1931,72.3119,72.1507,72.2949,52820.0
2015-09-24 12:30:00,85.21,85.4,85.02,85.02,88309.0,72.2949,72.4561,72.1337,72.1337,88309.0
2015-09-24 13:00:00,85.01,85.15,84.9,84.98,68249.0,72.1253,72.244,72.0319,72.0998,68249.0
2015-09-24 13:30:00,84.98,85.27,84.94,85.16,42040.0,72.0998,72.3458,72.0659,72.2525,42040.0
2015-09-24 14:00:00,85.16,85.56,85.1,85.49,71088.0,72.2525,72.5919,72.2016,72.5325,71088.0
2015-09-24 14:30:00,85.5,85.97,85.36,85.84,117537.0,72.541,72.9397,72.4222,72.8295,117537.0
2015-09-24 15:00:00,85.85,85.94,85.43,85.87,202524.0,72.8379,72.9143,72.4816,72.8549,202524.0
2015-09-24 15:30:00,85.85,85.92,85.59,85.75,98283.0,72.8379,72.8973,72.6173,72.7531,98283.0
2015-09-25 09:30:00,86.14,86.25,85.8,86.0,78516.0,73.4997,73.5935,73.2095,73.3802,78516.0
2015-09-25 10:00:00,85.99,86.05,85.73,85.81,38678.0,73.3717,73.4229,73.1498,73.2181,38678.0
2015-09-25 10:30:00,85.87,86.09,85.74,86.09,131398.0,73.2693,73.457,73.1583,73.457,131398.0
2015-09-25 11:00:00,86.08,86.09,85.91,86.0,46082.0,73.4485,73.457,73.3034,73.3802,46082.0
2015-09-25 11:30:00,86.02,86.02,85.83,85.97,51029.0,73.3973,73.3973,73.2351,73.3546,51029.0
2015-09-25 12:00:00,85.95,85.95,85.72,85.8,24558.0,73.3375,73.3375,73.1413,73.2095,24558.0
2015-09-25 12:30:00,85.82,86.01,85.82,85.97,20660.0,73.2266,73.3887,73.2266,73.3546,20660.0
2015-09-25 13:00:00,86.01,86.21,85.98,85.98,79280.0,73.3887,73.5594,73.3631,73.3631,79280.0
2015-09-25 13:30:00,85.98,86.03,85.9,85.97,45931.0,73.3631,73.4058,73.2949,73.3546,45931.0
2015-09-25 14:00:00,85.97,86.07,85.43,85.46,108699.0,73.3546,73.4399,72.8938,72.9194,108699.0
2015-09-25 14:30:00,85.46,85.54,85.0,85.32,160480.0,72.9194,72.9877,72.5269,72.8,160480.0
2015-09-25 15:00:00,85.26,85.26,84.81,85.15,189424.0,72.7488,72.7488,72.3648,72.6549,189424.0
2015-09-25 15:30:00,85.12,85.42,85.07,85.22,239122.0,72.6293,72.8853,72.5867,72.7147,239122.0
2015-09-28 09:30:00,84.7,84.74,84.27,84.28,95256.0,72.271,72.3051,71.9041,71.9126,95256.0
2015-09-28 10:00:00,84.24,84.35,84.04,84.35,118461.0,71.8785,71.9723,71.7078,71.9723,118461.0
2015-09-28 10:30:00,84.34,84.37,84.14,84.33,71864.0,71.9638,71.9894,71.7931,71.9553,71864.0
2015-09-28 11:00:00,84.35,84.49,83.89,83.93,108364.0,71.9723,72.0918,71.5798,71.614,108364.0
2015-09-28 11:30:00,83.95,83.98,83.82,83.85,76397.0,71.631,71.6566,71.5201,71.5457,76397.0
2015-09-28 12:00:00,83.82,83.85,83.66,83.78,47312.0,71.5201,71.5457,71.3836,71.486,47312.0
2015-09-28 12:30:00,83.73,83.76,83.52,83.54,84286.0,71.4433,71.4689,71.2641,71.2812,84286.0
2015-09-28 13:00:00,83.56,83.77,83.49,83.53,58591.0,71.2982,71.4774,71.2385,71.2726,58591.0
2015-09-28 13:30:00,83.51,83.74,83.39,83.39,104394.0,71.2556,71.4518,71.1532,71.1532,104394.0
2015-09-28 14:00:00,83.4,83.41,83.16,83.38,115079.0,71.1617,71.1703,70.9569,71.1447,115079.0
2015-09-28 14:30:00,83.38,83.62,83.25,83.31,122139.0,71.1447,71.3494,71.0337,71.0849,122139.0
2015-09-28 15:00:00,83.32,83.35,83.1,83.15,113496.0,71.0935,71.1191,70.9057,70.9484,113496.0
2015-09-28 15:30:00,83.14,83.55,83.14,83.21,267133.0,70.9399,71.2897,70.9399,70.9996,267133.0
2015-09-29 09:30:00,83.43,83.59,82.99,83.56,320004.0,71.1873,71.3238,70.8119,71.2982,320004.0
2015-09-29 10:00:00,83.6,83.96,83.4,83.94,446926.0,71.3324,71.6396,71.1617,71.6225,446926.0
2015-09-29 10:30:00,83.99,84.0,83.51,83.72,89451.0,71.6651,71.6737,71.2556,71.4348,89451.0
2015-09-29 11:00:00,83.67,83.83,83.36,83.56,358572.0,71.3921,71.5286,71.1276,71.2982,358572.0
2015-09-29 11:30:00,83.58,83.67,83.33,83.46,77492.0,71.3153,71.3921,71.102,71.2129,77492.0
2015-09-29 12:00:00,83.43,83.49,83.16,83.38,174849.0,71.1873,71.2385,70.9569,71.1447,174849.0
2015-09-29 12:30:00,83.39,83.43,83.06,83.07,72345.0,71.1532,71.1873,70.8716,70.8802,72345.0
2015-09-29 13:00:00,83.11,83.46,83.06,83.42,100213.0,70.9143,71.2129,70.8716,71.1788,100213.0
2015-09-29 13:30:00,83.43,83.62,83.42,83.53,49196.0,71.1873,71.3494,71.1788,71.2726,49196.0
2015-09-29 14:00:00,83.53,83.53,83.21,83.44,243640.0,71.2726,71.2726,70.9996,71.1959,243640.0
2015-09-29 14:30:00,83.43,83.49,83.02,83.02,212448.0,71.1873,71.2385,70.8375,70.8375,212448.0
2015-09-29 15:00:00,83.03,83.06,82.72,82.73,162613.0,70.846,70.8716,70.5815,70.59,162613.0
2015-09-29 15:30:00,82.76,83.42,82.76,83.27,208154.0,70.6156,71.1788,70.6156,71.0508,208154.0
2015-09-30 09:30:00,84.25,84.63,84.23,84.36,221072.0,71.887,72.2112,71.8699,71.9809,221072.0
2015-09-30 10:00:00,84.36,84.71,84.33,84.7,241155.0,71.9809,72.2795,71.9553,72.271,241155.0
2015-09-30 10:30:00,84.68,84.76,84.53,84.58,124388.0,72.2539,72.3222,72.1259,72.1686,124388.0
2015-09-30 11:00:00,84.57,84.64,84.46,84.61,40695.0,72.16,72.2198,72.0662,72.1942,40695.0
2015-09-30 11:30:00,84.57,84.63,84.25,84.35,289773.0,72.16,72.2112,71.887,71.9723,289773.0
2015-09-30 12:00:00,84.35,84.38,84.03,84.15,167710.0,71.9723,71.9979,71.6993,71.8017,167710.0
2015-09-30 12:30:00,84.17,84.22,83.87,84.0,182125.0,71.8187,71.8614,71.5628,71.6737,182125.0
2015-09-30 13:00:00,83.99,84.31,83.99,84.26,76027.0,71.6651,71.9382,71.6651,71.8955,76027.0
2015-09-30 13:30:00,84.3,84.54,84.18,84.51,293273.0,71.9297,72.1344,71.8273,72.1088,293273.0
2015-09-30 14:00:00,84.49,84.5,84.3,84.48,52475.0,72.0918,72.1003,71.9297,72.0832,52475.0
2015-09-30 14:30:00,84.51,84.58,84.25,84.58,66424.0,72.1088,72.1686,71.887,72.1686,66424.0
2015-09-30 15:00:00,84.57,84.65,84.38,84.57,133879.0,72.16,72.2283,71.9979,72.16,133879.0
2015-09-30 15:30:00,84.57,84.86,84.56,84.78,319631.0,72.16,72.4075,72.1515,72.3392,319631.0
2015-10-01 09:30:00,85.0,85.18,84.54,84.55,93538.0,72.5269,72.6805,72.1344,72.143,93538.0
2015-10-01 10:00:00,84.57,84.96,84.37,84.93,608233.0,72.16,72.4928,71.9894,72.4672,608233.0
2015-10-01 10:30:00,84.91,84.96,84.49,84.5,98396.0,72.4501,72.4928,72.0918,72.1003,98396.0
2015-10-01 11:00:00,84.5,84.68,84.42,84.53,139169.0,72.1003,72.2539,72.032,72.1259,139169.0
2015-10-01 11:30:00,84.54,84.66,84.2,84.27,169563.0,72.1344,72.2368,71.8443,71.9041,169563.0
2015-10-01 12:00:00,84.28,84.3,84.04,84.26,140885.0,71.9126,71.9297,71.7078,71.8955,140885.0
2015-10-01 12:30:00,84.25,84.39,84.23,84.32,37374.0,71.887,72.0065,71.8699,71.9467,37374.0
2015-10-01 13:00:00,84.3,84.3,84.1,84.13,19501.0,71.9297,71.9297,71.759,71.7846,19501.0
2015-10-01 13:30:00,84.15,84.5,84.15,84.5,48170.0,71.8017,72.1003,71.8017,72.1003,48170.0
2015-10-01 14:00:00,84.47,84.77,84.41,84.63,368854.0,72.0747,72.3307,72.0235,72.2112,368854.0
2015-10-01 14:30:00,84.65,84.92,84.6,84.88,48185.0,72.2283,72.4587,72.1856,72.4245,48185.0
2015-10-01 15:00:00,84.89,84.99,84.79,84.86,61057.0,72.4331,72.5184,72.3478,72.4075,61057.0
2015-10-01 15:30:00,84.83,85.13,84.63,85.05,108080.0,72.3819,72.6379,72.2112,72.5696,108080.0
2015-10-02 09:30:00,84.06,84.13,83.73,84.02,190657.0,71.7249,71.7846,71.4433,71.6907,190657.0
2015-10-02 10:00:00,83.98,84.26,83.77,84.0,386028.0,71.6566,71.8955,71.4774,71.6737,386028.0
2015-10-02 10:30:00,84.0,84.59,83.94,84.59,210950.0,71.6737,72.1771,71.6225,72.1771,210950.0
2015-10-02 11:00:00,84.58,84.75,84.44,84.61,154383.0,72.1686,72.3136,72.0491,72.1942,154383.0
2015-10-02 11:30:00,84.61,84.83,84.52,84.68,82692.0,72.1942,72.3819,72.1174,72.2539,82692.0
2015-10-02 12:00:00,84.7,85.07,84.64,85.02,128778.0,72.271,72.5867,72.2198,72.544,128778.0
2015-10-02 12:30:00,85.04,85.43,85.03,85.36,255368.0,72.5611,72.8938,72.5525,72.8341,255368.0
2015-10-02 13:00:00,85.37,85.67,85.33,85.47,118497.0,72.8426,73.0986,72.8085,72.928,118497.0
2015-10-02 13:30:00,85.48,85.53,85.27,85.33,69764.0,72.9365,72.9792,72.7573,72.8085,69764.0
2015-10-02 14:00:00,85.34,85.57,85.31,85.52,79380.0,72.817,73.0133,72.7914,72.9706,79380.0
2015-10-02 14:30:00,85.56,85.61,85.36,85.36,52386.0,73.0048,73.0474,72.8341,72.8341,52386.0
2015-10-02 15:00:00,85.38,86.03,85.34,86.03,159344.0,72.8512,73.4058,72.817,73.4058,159344.0
2015-10-02 15:30:00,86.04,86.31,85.99,86.31,109499.0,73.4143,73.6447,73.3717,73.6447,109499.0
2015-10-05 09:30:00,86.9,87.36,86.9,87.33,97654.0,74.1481,74.5406,74.1481,74.515,97654.0
2015-10-05 10:00:00,87.34,87.44,87.19,87.36,99484.0,74.5236,74.6089,74.3956,74.5406,99484.0
2015-10-05 10:30:00,87.38,87.39,87.15,87.28,58230.0,74.5577,74.5662,74.3614,74.4724,58230.0
2015-10-05 11:00:00,87.29,87.42,87.27,87.3,35510.0,74.4809,74.5918,74.4638,74.4894,35510.0
2015-10-05 11:30:00,87.29,87.38,87.24,87.38,60010.0,74.4809,74.5577,74.4382,74.5577,60010.0
2015-10-05 12:00:00,87.37,87.49,87.36,87.44,57517.0,74.5492,74.6516,74.5406,74.6089,57517.0
2015-10-05 12:30:00,87.45,87.56,87.41,87.43,35162.0,74.6174,74.7113,74.5833,74.6004,35162.0
2015-10-05 13:00:00,87.44,87.66,87.38,87.61,53663.0,74.6089,74.7966,74.5577,74.7539,53663.0
2015-10-05 13:30:00,87.6,87.68,87.56,87.68,23416.0,74.7454,74.8137,74.7113,74.8137,23416.0
2015-10-05 14:00:00,87.68,87.85,87.63,87.84,41028.0,74.8137,74.9587,74.771,74.9502,41028.0
2015-10-05 14:30:00,87.84,87.93,87.76,87.84,32217.0,74.9502,75.027,74.8819,74.9502,32217.0
2015-10-05 15:00:00,87.8,87.93,87.75,87.83,66441.0,74.9161,75.027,74.8734,74.9417,66441.0
2015-10-05 15:30:00,87.82,87.95,87.75,87.82,262751.0,74.9331,75.0441,74.8734,74.9331,262751.0
2015-10-06 09:30:00,87.78,88.11,87.68,88.09,72909.0,74.899,75.1806,74.8137,75.1635,72909.0
2015-10-06 10:00:00,88.08,88.08,87.63,87.64,79836.0,75.155,75.155,74.771,74.7795,79836.0
2015-10-06 10:30:00,87.69,87.87,87.58,87.67,40478.0,74.8222,74.9758,74.7283,74.8051,40478.0
2015-10-06 11:00:00,87.71,87.92,87.69,87.88,42632.0,74.8393,75.0185,74.8222,74.9843,42632.0
2015-10-06 11:30:00,87.88,87.9,87.37,87.44,59238.0,74.9843,75.0014,74.5492,74.6089,59238.0
2015-10-06 12:00:00,87.43,87.63,87.43,87.51,34329.0,74.6004,74.771,74.6004,74.6686,34329.0
2015-10-06 12:30:00,87.49,87.53,87.32,87.53,39525.0,74.6516,74.6857,74.5065,74.6857,39525.0
2015-10-06 13:00:00,87.53,87.8,87.48,87.72,33217.0,74.6857,74.9161,74.643,74.8478,33217.0
2015-10-06 13:30:00,87.7,87.7,87.51,87.64,16179.0,74.8307,74.8307,74.6686,74.7795,16179.0
2015-10-06 14:00:00,87.62,87.86,87.56,87.84,30545.0,74.7625,74.9673,74.7113,74.9502,30545.0
2015-10-06 14:30:00,87.82,87.88,87.62,87.7,49989.0,74.9331,74.9843,74.7625,74.8307,49989.0
2015-10-06 15:00:00,87.68,87.81,87.58,87.74,35557.0,74.8137,74.9246,74.7283,74.8649,35557.0
2015-10-06 15:30:00,87.79,87.85,87.61,87.68,69456.0,74.9075,74.9587,74.7539,74.8137,69456.0
2015-10-07 09:30:00,88.24,88.49,88.17,88.48,84940.0,75.2915,75.5048,75.2318,75.4963,84940.0
2015-10-07 10:00:00,88.49,88.61,88.41,88.5,59020.0,75.5048,75.6072,75.4365,75.5133,59020.0
2015-10-07 10:30:00,88.49,88.49,87.97,88.16,99430.0,75.5048,75.5048,75.0611,75.2232,99430.0
2015-10-07 11:00:00,88.16,88.16,87.61,87.66,98454.0,75.2232,75.2232,74.7539,74.7966,98454.0
2015-10-07 11:30:00,87.62,88.01,87.6,87.98,57717.0,74.7625,75.0952,74.7454,75.0696,57717.0
2015-10-07 12:00:00,87.99,88.02,87.69,87.69,64182.0,75.0782,75.1038,74.8222,74.8222,64182.0
2015-10-07 12:30:00,87.76,87.99,87.71,87.83,45913.0,74.8819,75.0782,74.8393,74.9417,45913.0
2015-10-07 13:00:00,87.87,88.07,87.8,87.98,71693.0,74.9758,75.1464,74.9161,75.0696,71693.0
2015-10-07 13:30:00,88.03,88.31,88.03,88.25,64485.0,75.1123,75.3512,75.1123,75.3,64485.0
2015-10-07 14:00:00,88.23,88.41,88.09,88.16,80869.0,75.283,75.4365,75.1635,75.2232,80869.0
2015-10-07 14:30:00,88.17,88.24,87.98,88.02,75156.0,75.2318,75.2915,75.0696,75.1038,75156.0
2015-10-07 15:00:00,88.0,88.26,87.99,88.06,74669.0,75.0867,75.3086,75.0782,75.1379,74669.0
2015-10-07 15:30:00,88.12,88.41,88.1,88.41,66222.0,75.1891,75.4365,75.172,75.4365,66222.0
2015-10-08 09:30:00,88.12,88.25,88.01,88.13,120539.0,75.1891,75.3,75.0952,75.1976,120539.0
2015-10-08 10:00:00,88.16,88.24,87.95,87.99,51994.0,75.2232,75.2915,75.0441,75.0782,51994.0
2015-10-08 10:30:00,88.04,88.19,87.99,88.16,41951.0,75.1208,75.2488,75.0782,75.2232,41951.0
2015-10-08 11:00:00,88.15,88.21,87.98,88.19,58585.0,75.2147,75.2659,75.0696,75.2488,58585.0
2015-10-08 11:30:00,88.2,88.3,88.18,88.28,53570.0,75.2574,75.3427,75.2403,75.3256,53570.0
2015-10-08 12:00:00,88.26,88.4,88.17,88.19,58331.0,75.3086,75.428,75.2318,75.2488,58331.0
2015-10-08 12:30:00,88.19,88.33,88.01,88.05,40434.0,75.2488,75.3683,75.0952,75.1294,40434.0
2015-10-08 13:00:00,88.05,88.29,88.03,88.27,45360.0,75.1294,75.3342,75.1123,75.3171,45360.0
2015-10-08 13:30:00,88.26,88.35,88.25,88.35,36191.0,75.3086,75.3854,75.3,75.3854,36191.0
2015-10-08 14:00:00,88.36,88.64,88.25,88.52,430370.0,75.3939,75.6328,75.3,75.5304,430370.0
2015-10-08 14:30:00,88.51,88.94,88.51,88.91,85739.0,75.5219,75.8888,75.5219,75.8632,85739.0
2015-10-08 15:00:00,88.89,89.23,88.88,89.03,164023.0,75.8461,76.1362,75.8376,75.9656,164023.0
2015-10-08 15:30:00,89.04,89.12,88.88,89.09,95621.0,75.9741,76.0424,75.8376,76.0168,95621.0
2015-10-09 09:30:00,89.28,89.41,89.12,89.31,423176.0,76.1789,76.2898,76.0424,76.2045,423176.0
2015-10-09 10:00:00,89.3,89.31,89.04,89.18,71096.0,76.1959,76.2045,75.9741,76.0936,71096.0
2015-10-09 10:30:00,89.19,89.39,89.18,89.39,34716.0,76.1021,76.2727,76.0936,76.2727,34716.0
2015-10-09 11:00:00,89.41,89.44,89.18,89.27,17798.0,76.2898,76.3154,76.0936,76.1704,17798.0
2015-10-09 11:30:00,89.25,89.25,89.08,89.16,15686.0,76.1533,76.1533,76.0082,76.0765,15686.0
2015-10-09 12:00:00,89.23,89.24,88.99,89.03,19245.0,76.1362,76.1448,75.9314,75.9656,19245.0
2015-10-09 12:30:00,89.02,89.07,88.93,89.01,19464.0,75.957,75.9997,75.8802,75.9485,19464.0
2015-10-09 13:00:00,89.03,89.07,88.87,88.97,26899.0,75.9656,75.9997,75.829,75.9144,26899.0
2015-10-09 13:30:00,88.95,89.06,88.88,88.96,50863.0,75.8973,75.9912,75.8376,75.9058,50863.0
2015-10-09 14:00:00,88.99,89.06,88.91,89.05,17434.0,75.9314,75.9912,75.8632,75.9826,17434.0
2015-10-09 14:30:00,89.02,89.14,88.97,89.12,20922.0,75.957,76.0594,75.9144,76.0424,20922.0
2015-10-09 15:00:00,89.1,89.15,89.03,89.12,42829.0,76.0253,76.068,75.9656,76.0424,42829.0
2015-10-09 15:30:00,89.15,89.28,89.15,89.19,179267.0,76.068,76.1789,76.068,76.1021,179267.0
2015-10-12 09:30:00,89.2,89.25,89.02,89.13,26226.0,76.1106,76.1533,75.957,76.0509,26226.0
2015-10-12 10:00:00,89.1,89.2,89.0,89.08,27934.0,76.0253,76.1106,75.94,76.0082,27934.0
2015-10-12 10:30:00,89.07,89.19,89.03,89.1,31811.0,75.9997,76.1021,75.9656,76.0253,31811.0
2015-10-12 11:00:00,89.08,89.24,89.08,89.24,14497.0,76.0082,76.1448,76.0082,76.1448,14497.0
2015-10-12 11:30:00,89.26,89.34,89.19,89.28,39061.0,76.1618,76.2301,76.1021,76.1789,39061.0
2015-10-12 12:00:00,89.3,89.33,89.26,89.28,3758.0,76.1959,76.2215,76.1618,76.1789,3758.0
2015-10-12 12:30:00,89.28,89.3,89.2,89.22,12956.0,76.1789,76.1959,76.1106,76.1277,12956.0
2015-10-12 13:00:00,89.24,89.24,89.13,89.18,12748.0,76.1448,76.1448,76.0509,76.0936,12748.0
2015-10-12 13:30:00,89.2,89.24,89.15,89.18,10566.0,76.1106,76.1448,76.068,76.0936,10566.0
2015-10-12 14:00:00,89.15,89.24,89.15,89.16,17528.0,76.068,76.1448,76.068,76.0765,17528.0
2015-10-12 14:30:00,89.15,89.24,89.15,89.21,47586.0,76.068,76.1448,76.068,76.1192,47586.0
2015-10-12 15:00:00,89.21,89.3,89.19,89.3,56511.0,76.1192,76.1959,76.1021,76.1959,56511.0
2015-10-12 15:30:00,89.3,89.35,89.22,89.3,61527.0,76.1959,76.2386,76.1277,76.1959,61527.0
2015-10-13 09:30:00,88.84,89.15,88.82,89.08,58973.0,75.8034,76.068,75.7864,76.0082,58973.0
2015-10-13 10:00:00,89.14,89.32,89.14,89.32,30633.0,76.0594,76.213,76.0594,76.213,30633.0
2015-10-13 10:30:00,89.34,89.48,89.27,89.48,209291.0,76.2301,76.3495,76.1704,76.3495,209291.0
2015-10-13 11:00:00,89.47,89.56,89.37,89.38,60788.0,76.341,76.4178,76.2557,76.2642,60788.0
2015-10-13 11:30:00,89.38,89.43,89.3,89.3,79159.0,76.2642,76.3069,76.1959,76.1959,79159.0
2015-10-13 12:00:00,89.33,89.37,89.29,89.35,11860.0,76.2215,76.2557,76.1874,76.2386,11860.0
2015-10-13 12:30:00,89.33,89.4,89.14,89.15,38221.0,76.2215,76.2813,76.0594,76.068,38221.0
2015-10-13 13:00:00,89.12,89.18,89.05,89.15,26429.0,76.0424,76.0936,75.9826,76.068,26429.0
2015-10-13 13:30:00,89.16,89.16,89.02,89.02,13851.0,76.0765,76.0765,75.957,75.957,13851.0
2015-10-13 14:00:00,89.03,89.14,88.98,89.02,27029.0,75.9656,76.0594,75.9229,75.957,27029.0
2015-10-13 14:30:00,89.01,89.18,88.95,89.17,19330.0,75.9485,76.0936,75.8973,76.085,19330.0
2015-10-13 15:00:00,89.16,89.16,88.81,88.88,164699.0,76.0765,76.0765,75.7779,75.8376,164699.0
2015-10-13 15:30:00,88.89,88.95,88.74,88.82,150734.0,75.8461,75.8973,75.7181,75.7864,150734.0
2015-10-14 09:30:00,88.78,89.02,88.68,88.97,43646.0,75.7523,75.957,75.6669,75.9144,43646.0
2015-10-14 10:00:00,88.97,88.97,88.56,88.63,18177.0,75.9144,75.9144,75.5645,75.6243,18177.0
2015-10-14 10:30:00,88.56,88.63,88.32,88.44,51854.0,75.5645,75.6243,75.3598,75.4621,51854.0
2015-10-14 11:00:00,88.44,88.55,88.31,88.42,31579.0,75.4621,75.556,75.3512,75.4451,31579.0
2015-10-14 11:30:00,88.38,88.54,88.35,88.5,45522.0,75.411,75.5475,75.3854,75.5133,45522.0
2015-10-14 12:00:00,88.52,88.55,88.36,88.52,20620.0,75.5304,75.556,75.3939,75.5304,20620.0
2015-10-14 12:30:00,88.53,88.87,88.51,88.75,31831.0,75.5389,75.829,75.5219,75.7267,31831.0
2015-10-14 13:00:00,88.79,88.79,88.57,88.6,19489.0,75.7608,75.7608,75.5731,75.5987,19489.0
2015-10-14 13:30:00,88.57,88.68,88.55,88.61,11777.0,75.5731,75.6669,75.556,75.6072,11777.0
2015-10-14 14:00:00,88.63,88.73,88.34,88.34,45719.0,75.6243,75.7096,75.3768,75.3768,45719.0
2015-10-14 14:30:00,88.34,88.39,88.22,88.29,47653.0,75.3768,75.4195,75.2744,75.3342,47653.0
2015-10-14 15:00:00,88.3,88.43,88.2,88.35,31590.0,75.3427,75.4536,75.2574,75.3854,31590.0
2015-10-14 15:30:00,88.39,88.49,88.25,88.34,136090.0,75.4195,75.5048,75.3,75.3768,136090.0
2015-10-15 09:30:00,88.67,88.96,88.64,88.79,56596.0,75.6584,75.9058,75.6328,75.7608,56596.0
2015-10-15 10:00:00,88.83,88.91,88.71,88.8,222483.0,75.7949,75.8632,75.6925,75.7693,222483.0
2015-10-15 10:30:00,88.76,89.06,88.73,89.03,37831.0,75.7352,75.9912,75.7096,75.9656,37831.0
2015-10-15 11:00:00,89.02,89.07,88.88,88.95,52094.0,75.957,75.9997,75.8376,75.8973,52094.0
2015-10-15 11:30:00,88.99,89.0,88.64,88.73,110030.0,75.9314,75.94,75.6328,75.7096,110030.0
2015-10-15 12:00:00,88.7,89.0,88.7,89.0,98572.0,75.684,75.94,75.684,75.94,98572.0
2015-10-15 12:30:00,89.01,89.09,88.95,89.07,38101.0,75.9485,76.0168,75.8973,75.9997,38101.0
2015-10-15 13:00:00,89.07,89.41,89.07,89.36,134599.0,75.9997,76.2898,75.9997,76.2471,134599.0
2015-10-15 13:30:00,89.35,89.44,89.28,89.4,96318.0,76.2386,76.3154,76.1789,76.2813,96318.0
2015-10-15 14:00:00,89.41,89.51,89.38,89.44,115632.0,76.2898,76.3751,76.2642,76.3154,115632.0
2015-10-15 14:30:00,89.45,89.65,89.44,89.6,117210.0,76.3239,76.4946,76.3154,76.4519,117210.0
2015-10-15 15:00:00,89.6,89.81,89.58,89.76,288422.0,76.4519,76.6311,76.4349,76.5884,288422.0
2015-10-15 15:30:00,89.74,89.79,89.66,89.79,70935.0,76.5714,76.614,76.5031,76.614,70935.0
2015-10-16 09:30:00,90.04,90.15,89.9,89.94,249756.0,76.8274,76.9212,76.7079,76.742,249756.0
2015-10-16 10:00:00,89.96,90.04,89.81,89.87,108525.0,76.7591,76.8274,76.6311,76.6823,108525.0
2015-10-16 10:30:00,89.83,89.98,89.82,89.95,25252.0,76.6482,76.7762,76.6396,76.7506,25252.0
2015-10-16 11:00:00,89.96,90.06,89.94,89.96,32030.0,76.7591,76.8444,76.742,76.7591,32030.0
2015-10-16 11:30:00,89.98,90.12,89.94,90.12,27063.0,76.7762,76.8956,76.742,76.8956,27063.0
2015-10-16 12:00:00,90.13,90.13,89.91,89.91,16450.0,76.9042,76.9042,76.7164,76.7164,16450.0
2015-10-16 12:30:00,89.91,89.95,89.86,89.95,11744.0,76.7164,76.7506,76.6738,76.7506,11744.0
2015-10-16 13:00:00,89.94,89.98,89.88,89.91,7214.0,76.742,76.7762,76.6908,76.7164,7214.0
2015-10-16 13:30:00,89.91,89.96,89.77,89.77,126921.0,76.7164,76.7591,76.597,76.597,126921.0
2015-10-16 14:00:00,89.77,89.95,89.69,89.94,232413.0,76.597,76.7506,76.5287,76.742,232413.0
2015-10-16 14:30:00,89.97,90.1,89.93,90.06,109896.0,76.7676,76.8786,76.7335,76.8444,109896.0
2015-10-16 15:00:00,90.06,90.13,90.03,90.11,564852.0,76.8444,76.9042,76.8188,76.8871,564852.0
2015-10-16 15:30:00,90.11,90.28,90.11,90.24,664296.0,76.8871,77.0321,76.8871,76.998,664296.0
2015-10-19 09:30:00,89.89,90.1,89.77,90.09,44820.0,76.6994,76.8786,76.597,76.87,44820.0
2015-10-19 10:00:00,90.09,90.19,90.0,90.06,46968.0,76.87,76.9553,76.7932,76.8444,46968.0
2015-10-19 10:30:00,90.04,90.15,89.94,90.15,82969.0,76.8274,76.9212,76.742,76.9212,82969.0
2015-10-19 11:00:00,90.13,90.2,90.05,90.18,120200.0,76.9042,76.9639,76.8359,76.9468,120200.0
2015-10-19 11:30:00,90.17,90.35,90.17,90.28,66837.0,76.9383,77.0919,76.9383,77.0321,66837.0
2015-10-19 12:00:00,90.3,90.3,90.15,90.2,10209.0,77.0492,77.0492,76.9212,76.9639,10209.0
2015-10-19 12:30:00,90.2,90.28,90.17,90.22,29423.0,76.9639,77.0321,76.9383,76.9809,29423.0
2015-10-19 13:00:00,90.24,90.26,90.03,90.05,19211.0,76.998,77.0151,76.8188,76.8359,19211.0
2015-10-19 13:30:00,90.03,90.12,89.94,90.1,29732.0,76.8188,76.8956,76.742,76.8786,29732.0
2015-10-19 14:00:00,90.06,90.13,90.01,90.01,26477.0,76.8444,76.9042,76.8018,76.8018,26477.0
2015-10-19 14:30:00,90.02,90.16,90.02,90.15,50856.0,76.8103,76.9298,76.8103,76.9212,50856.0
2015-10-19 15:00:00,90.16,90.33,90.16,90.26,78994.0,76.9298,77.0748,76.9298,77.0151,78994.0
2015-10-19 15:30:00,90.26,90.39,90.18,90.37,115145.0,77.0151,77.126,76.9468,77.1089,115145.0
2015-10-20 09:30:00,90.16,90.26,90.0,90.24,38587.0,76.9298,77.0151,76.7932,76.998,38587.0
2015-10-20 10:00:00,90.27,90.39,90.2,90.32,23523.0,77.0236,77.126,76.9639,77.0663,23523.0
2015-10-20 10:30:00,90.35,90.48,90.27,90.44,29545.0,77.0919,77.2028,77.0236,77.1687,29545.0
2015-10-20 11:00:00,90.43,90.43,90.14,90.29,33769.0,77.1601,77.1601,76.9127,77.0407,33769.0
2015-10-20 11:30:00,90.27,90.27,90.08,90.16,40848.0,77.0236,77.0236,76.8615,76.9298,40848.0
2015-10-20 12:00:00,90.15,90.22,90.04,90.16,56775.0,76.9212,76.9809,76.8274,76.9298,56775.0
2015-10-20 12:30:00,90.15,90.18,90.02,90.16,17275.0,76.9212,76.9468,76.8103,76.9298,17275.0
2015-10-20 13:00:00,90.16,90.21,90.03,90.03,26829.0,76.9298,76.9724,76.8188,76.8188,26829.0
2015-10-20 13:30:00,90.03,90.04,89.92,89.99,22533.0,76.8188,76.8274,76.725,76.7847,22533.0
2015-10-20 14:00:00,89.95,90.09,89.94,90.08,19932.0,76.7506,76.87,76.742,76.8615,19932.0
2015-10-20 14:30:00,90.09,90.21,90.01,90.2,13218.0,76.87,76.9724,76.8018,76.9639,13218.0
2015-10-20 15:00:00,90.21,90.26,90.1,90.24,56196.0,76.9724,77.0151,76.8786,76.998,56196.0
2015-10-20 15:30:00,90.23,90.23,90.06,90.14,53819.0,76.9895,76.9895,76.8444,76.9127,53819.0
2015-10-21 09:30:00,90.42,90.5,90.3,90.38,49854.0,77.1516,77.2199,77.0492,77.1175,49854.0
2015-10-21 10:00:00,90.36,90.36,90.03,90.1,50367.0,77.1004,77.1004,76.8188,76.8786,50367.0
2015-10-21 10:30:00,90.06,90.29,90.03,90.26,52887.0,76.8444,77.0407,76.8188,77.0151,52887.0
2015-10-21 11:00:00,90.28,90.36,90.06,90.31,37610.0,77.0321,77.1004,76.8444,77.0577,37610.0
2015-10-21 11:30:00,90.35,90.47,90.31,90.39,43125.0,77.0919,77.1943,77.0577,77.126,43125.0
2015-10-21 12:00:00,90.39,90.45,90.34,90.43,28299.0,77.126,77.1772,77.0833,77.1601,28299.0
2015-10-21 12:30:00,90.43,90.49,90.33,90.33,17819.0,77.1601,77.2113,77.0748,77.0748,17819.0
2015-10-21 13:00:00,90.32,90.32,89.84,89.85,68237.0,77.0663,77.0663,76.6567,76.6652,68237.0
2015-10-21 13:30:00,89.82,90.05,89.82,89.96,93274.0,76.6396,76.8359,76.6396,76.7591,93274.0
2015-10-21 14:00:00,89.92,90.08,89.87,90.04,53482.0,76.725,76.8615,76.6823,76.8274,53482.0
2015-10-21 14:30:00,90.05,90.29,90.02,90.16,73126.0,76.8359,77.0407,76.8103,76.9298,73126.0
2015-10-21 15:00:00,90.2,90.28,89.92,90.03,107314.0,76.9639,77.0321,76.725,76.8188,107314.0
2015-10-21 15:30:00,90.0,90.0,89.65,89.73,145909.0,76.7932,76.7932,76.4946,76.5628,145909.0
2015-10-22 09:30:00,90.25,90.69,90.2,90.68,128374.0,77.0065,77.382,76.9639,77.3734,128374.0
2015-10-22 10:00:00,90.71,90.83,90.65,90.72,73683.0,77.399,77.5014,77.3478,77.4076,73683.0
2015-10-22 10:30:00,90.72,90.95,90.68,90.95,89139.0,77.4076,77.6038,77.3734,77.6038,89139.0
2015-10-22 11:00:00,90.93,91.01,90.88,90.91,55352.0,77.5868,77.655,77.5441,77.5697,55352.0
2015-10-22 11:30:00,90.9,91.11,90.85,91.03,99023.0,77.5612,77.7403,77.5185,77.6721,99023.0
2015-10-22 12:00:00,91.05,91.31,91.0,91.3,133240.0,77.6892,77.911,77.6465,77.9025,133240.0
2015-10-22 12:30:00,91.31,91.42,91.28,91.37,73062.0,77.911,78.0049,77.8854,77.9622,73062.0
2015-10-22 13:00:00,91.34,91.42,91.27,91.28,64561.0,77.9366,78.0049,77.8769,77.8854,64561.0
2015-10-22 13:30:00,91.31,91.32,91.16,91.16,94214.0,77.911,77.9195,77.783,77.783,94214.0
2015-10-22 14:00:00,91.14,91.16,90.89,91.09,111585.0,77.7659,77.783,77.5526,77.7233,111585.0
2015-10-22 14:30:00,91.06,91.36,90.99,91.35,145247.0,77.6977,77.9537,77.638,77.9451,145247.0
2015-10-22 15:00:00,91.34,91.42,91.14,91.42,126600.0,77.9366,78.0049,77.7659,78.0049,126600.0
2015-10-22 15:30:00,91.44,91.45,91.21,91.35,104883.0,78.0219,78.0305,77.8257,77.9451,104883.0
2015-10-23 09:30:00,92.57,92.9,92.51,92.86,180209.0,78.9861,79.2677,78.9349,79.2335,180209.0
2015-10-23 10:00:00,92.88,92.88,92.49,92.51,148194.0,79.2506,79.2506,78.9178,78.9349,148194.0
2015-10-23 10:30:00,92.52,92.7,92.43,92.49,107743.0,78.9434,79.097,78.8666,78.9178,107743.0
2015-10-23 11:00:00,92.51,92.67,92.37,92.44,61655.0,78.9349,79.0714,78.8155,78.8752,61655.0
2015-10-23 11:30:00,92.42,92.48,92.3,92.37,40884.0,78.8581,78.9093,78.7557,78.8155,40884.0
2015-10-23 12:00:00,92.35,92.62,92.33,92.6,45189.0,78.7984,79.0288,78.7813,79.0117,45189.0
2015-10-23 12:30:00,92.62,92.65,92.52,92.63,151865.0,79.0288,79.0544,78.9434,79.0373,151865.0
2015-10-23 13:00:00,92.6,92.74,92.5,92.72,79766.0,79.0117,79.1312,78.9264,79.1141,79766.0
2015-10-23 13:30:00,92.72,92.84,92.72,92.78,40913.0,79.1141,79.2165,79.1141,79.1653,40913.0
2015-10-23 14:00:00,92.79,92.9,92.71,92.88,61078.0,79.1738,79.2677,79.1056,79.2506,61078.0
2015-10-23 14:30:00,92.83,93.02,92.83,92.93,50284.0,79.2079,79.3701,79.2079,79.2933,50284.0
2015-10-23 15:00:00,92.92,92.98,92.69,92.73,95986.0,79.2847,79.3359,79.0885,79.1226,95986.0
2015-10-23 15:30:00,92.75,92.84,92.72,92.76,144697.0,79.1397,79.2165,79.1141,79.1482,144697.0
2015-10-26 09:30:00,92.65,92.65,92.46,92.52,25559.0,79.0544,79.0544,78.8922,78.9434,25559.0
2015-10-26 10:00:00,92.46,92.57,92.41,92.51,33314.0,78.8922,78.9861,78.8496,78.9349,33314.0
2015-10-26 10:30:00,92.52,92.68,92.48,92.63,30231.0,78.9434,79.08,78.9093,79.0373,30231.0
2015-10-26 11:00:00,92.63,92.68,92.53,92.53,16056.0,79.0373,79.08,78.952,78.952,16056.0
2015-10-26 11:30:00,92.55,92.62,92.49,92.51,8148.0,78.969,79.0288,78.9178,78.9349,8148.0
2015-10-26 12:00:00,92.52,92.59,92.45,92.58,12753.0,78.9434,79.0032,78.8837,78.9946,12753.0
2015-10-26 12:30:00,92.57,92.73,92.55,92.68,24055.0,78.9861,79.1226,78.969,79.08,24055.0
2015-10-26 13:00:00,92.67,92.72,92.63,92.68,134542.0,79.0714,79.1141,79.0373,79.08,134542.0
2015-10-26 13:30:00,92.69,92.74,92.55,92.55,23018.0,79.0885,79.1312,78.969,78.969,23018.0
2015-10-26 14:00:00,92.59,92.66,92.52,92.54,14991.0,79.0032,79.0629,78.9434,78.9605,14991.0
2015-10-26 14:30:00,92.56,92.65,92.53,92.61,15317.0,78.9776,79.0544,78.952,79.0202,15317.0
2015-10-26 15:00:00,92.62,92.66,92.56,92.6,26431.0,79.0288,79.0629,78.9776,79.0117,26431.0
2015-10-26 15:30:00,92.6,92.64,92.55,92.57,206944.0,79.0117,79.0458,78.969,78.9861,206944.0
2015-10-27 09:30:00,92.27,92.48,92.22,92.45,23064.0,78.7301,78.9093,78.6875,78.8837,23064.0
2015-10-27 10:00:00,92.44,92.45,92.21,92.27,25872.0,78.8752,78.8837,78.6789,78.7301,25872.0
2015-10-27 10:30:00,92.26,92.49,92.24,92.47,18011.0,78.7216,78.9178,78.7045,78.9008,18011.0
2015-10-27 11:00:00,92.46,92.66,92.45,92.5,18053.0,78.8922,79.0629,78.8837,78.9264,18053.0
2015-10-27 11:30:00,92.54,92.55,92.29,92.32,26391.0,78.9605,78.969,78.7472,78.7728,26391.0
2015-10-27 12:00:00,92.36,92.38,92.24,92.31,24515.0,78.8069,78.824,78.7045,78.7643,24515.0
2015-10-27 12:30:00,92.26,92.38,92.24,92.3,71324.0,78.7216,78.824,78.7045,78.7557,71324.0
2015-10-27 13:00:00,92.29,92.29,92.17,92.23,143064.0,78.7472,78.7472,78.6448,78.696,143064.0
2015-10-27 13:30:00,92.23,92.31,92.2,92.25,12898.0,78.696,78.7643,78.6704,78.7131,12898.0
2015-10-27 14:00:00,92.32,92.34,92.22,92.31,68977.0,78.7728,78.7899,78.6875,78.7643,68977.0
2015-10-27 14:30:00,92.31,92.37,92.24,92.28,14783.0,78.7643,78.8155,78.7045,78.7387,14783.0
2015-10-27 15:00:00,92.24,92.44,92.24,92.41,130551.0,78.7045,78.8752,78.7045,78.8496,130551.0
2015-10-27 15:30:00,92.44,92.45,92.33,92.45,75540.0,78.8752,78.8837,78.7813,78.8837,75540.0
2015-10-28 09:30:00,92.71,92.83,92.58,92.83,128180.0,79.1056,79.2079,78.9946,79.2079,128180.0
2015-10-28 10:00:00,92.86,92.86,92.73,92.76,54562.0,79.2335,79.2335,79.1226,79.1482,54562.0
2015-10-28 10:30:00,92.78,93.03,92.78,93.03,37606.0,79.1653,79.3786,79.1653,79.3786,37606.0
2015-10-28 11:00:00,93.04,93.07,92.95,92.99,22200.0,79.3871,79.4127,79.3103,79.3445,22200.0
2015-10-28 11:30:00,93.0,93.11,92.96,93.1,19132.0,79.353,79.4469,79.3189,79.4383,19132.0
2015-10-28 12:00:00,93.07,93.1,93.02,93.05,14603.0,79.4127,79.4383,79.3701,79.3957,14603.0
2015-10-28 12:30:00,93.04,93.04,92.93,92.98,8687.0,79.3871,79.3871,79.2933,79.3359,8687.0
2015-10-28 13:00:00,92.97,93.0,92.94,92.97,11388.0,79.3274,79.353,79.3018,79.3274,11388.0
2015-10-28 13:30:00,92.95,93.2,92.94,93.2,41444.0,79.3103,79.5237,79.3018,79.5237,41444.0
2015-10-28 14:00:00,93.13,93.13,92.29,92.66,782923.0,79.4639,79.4639,78.7472,79.0629,782923.0
2015-10-28 14:30:00,92.62,92.84,92.4,92.79,97229.0,79.0288,79.2165,78.841,79.1738,97229.0
2015-10-28 15:00:00,92.85,93.14,92.78,93.1,116578.0,79.225,79.4725,79.1653,79.4383,116578.0
2015-10-28 15:30:00,93.16,93.51,93.14,93.5,105149.0,79.4895,79.7882,79.4725,79.7796,105149.0
2015-10-29 09:30:00,93.29,93.51,93.24,93.4,108479.0,79.6004,79.7882,79.5578,79.6943,108479.0
2015-10-29 10:00:00,93.41,93.62,93.32,93.32,417579.0,79.7028,79.882,79.626,79.626,417579.0
2015-10-29 10:30:00,93.35,93.43,93.26,93.3,38078.0,79.6516,79.7199,79.5749,79.609,38078.0
2015-10-29 11:00:00,93.26,93.43,93.23,93.38,177923.0,79.5749,79.7199,79.5493,79.6772,177923.0
2015-10-29 11:30:00,93.37,93.47,93.37,93.46,379387.0,79.6687,79.754,79.6687,79.7455,379387.0
2015-10-29 12:00:00,93.45,93.52,93.33,93.51,200935.0,79.737,79.7967,79.6346,79.7882,200935.0
2015-10-29 12:30:00,93.52,93.54,93.42,93.47,34268.0,79.7967,79.8138,79.7114,79.754,34268.0
2015-10-29 13:00:00,93.49,93.58,93.45,93.49,33311.0,79.7711,79.8479,79.737,79.7711,33311.0
2015-10-29 13:30:00,93.48,93.49,93.33,93.34,27459.0,79.7626,79.7711,79.6346,79.6431,27459.0
2015-10-29 14:00:00,93.31,93.48,93.31,93.46,55716.0,79.6175,79.7626,79.6175,79.7455,55716.0
2015-10-29 14:30:00,93.45,93.46,93.39,93.4,23250.0,79.737,79.7455,79.6858,79.6943,23250.0
2015-10-29 15:00:00,93.41,93.52,93.35,93.48,200990.0,79.7028,79.7967,79.6516,79.7626,200990.0
2015-10-29 15:30:00,93.49,93.66,93.43,93.49,897068.0,79.7711,79.9162,79.7199,79.7711,897068.0
2015-10-30 09:30:00,93.58,93.58,93.33,93.38,53522.0,79.8479,79.8479,79.6346,79.6772,53522.0
2015-10-30 10:00:00,93.39,93.41,93.27,93.33,66789.0,79.6858,79.7028,79.5834,79.6346,66789.0
2015-10-30 10:30:00,93.3,93.43,93.3,93.35,45997.0,79.609,79.7199,79.609,79.6516,45997.0
2015-10-30 11:00:00,93.37,93.37,93.24,93.3,86912.0,79.6687,79.6687,79.5578,79.609,86912.0
2015-10-30 11:30:00,93.32,93.36,93.25,93.34,26196.0,79.626,79.6602,79.5663,79.6431,26196.0
2015-10-30 12:00:00,93.32,93.41,93.25,93.33,16233.0,79.626,79.7028,79.5663,79.6346,16233.0
2015-10-30 12:30:00,93.33,93.54,93.33,93.51,276080.0,79.6346,79.8138,79.6346,79.7882,276080.0
2015-10-30 13:00:00,93.53,93.57,93.48,93.52,57266.0,79.8052,79.8394,79.7626,79.7967,57266.0
2015-10-30 13:30:00,93.51,93.6,93.49,93.53,27361.0,79.7882,79.865,79.7711,79.8052,27361.0
2015-10-30 14:00:00,93.52,93.58,93.31,93.31,25563.0,79.7967,79.8479,79.6175,79.6175,25563.0
2015-10-30 14:30:00,93.3,93.34,93.12,93.12,164571.0,79.609,79.6431,79.4554,79.4554,164571.0
2015-10-30 15:00:00,93.11,93.23,93.05,93.05,338112.0,79.4469,79.5493,79.3957,79.3957,338112.0
2015-10-30 15:30:00,93.05,93.3,92.85,92.85,497514.0,79.3957,79.609,79.225,79.225,497514.0
2015-11-02 09:30:00,92.99,93.32,92.99,93.32,18171.0,79.3445,79.626,79.3445,79.626,18171.0
2015-11-02 10:00:00,93.31,93.46,93.31,93.46,26688.0,79.6175,79.7455,79.6175,79.7455,26688.0
2015-11-02 10:30:00,93.43,93.45,93.38,93.4,16402.0,79.7199,79.737,79.6772,79.6943,16402.0
2015-11-02 11:00:00,93.4,93.56,93.39,93.44,40417.0,79.6943,79.8308,79.6858,79.7284,40417.0
2015-11-02 11:30:00,93.46,93.49,93.43,93.48,22333.0,79.7455,79.7711,79.7199,79.7626,22333.0
2015-11-02 12:00:00,93.5,93.53,93.47,93.53,8989.0,79.7796,79.8052,79.754,79.8052,8989.0
2015-11-02 12:30:00,93.54,93.63,93.49,93.63,28400.0,79.8138,79.8906,79.7711,79.8906,28400.0
2015-11-02 13:00:00,93.63,93.64,93.53,93.56,34638.0,79.8906,79.8991,79.8052,79.8308,34638.0
2015-11-02 13:30:00,93.58,93.62,93.55,93.59,32017.0,79.8479,79.882,79.8223,79.8564,32017.0
2015-11-02 14:00:00,93.66,93.72,93.64,93.7,53374.0,79.9162,79.9673,79.8991,79.9503,53374.0
2015-11-02 14:30:00,93.71,93.91,93.69,93.91,43007.0,79.9588,80.1295,79.9418,80.1295,43007.0
2015-11-02 15:00:00,93.9,94.02,93.84,94.01,141782.0,80.1209,80.2233,80.0697,80.2148,141782.0
2015-11-02 15:30:00,94.02,94.04,93.88,93.95,82996.0,80.2233,80.2404,80.1039,80.1636,82996.0
2015-11-03 09:30:00,93.74,93.93,93.66,93.77,34396.0,79.9844,80.1465,79.9162,80.01,34396.0
2015-11-03 10:00:00,93.77,94.01,93.77,93.98,16725.0,80.01,80.2148,80.01,80.1892,16725.0
2015-11-03 10:30:00,93.99,94.12,93.99,94.05,45132.0,80.1977,80.3087,80.1977,80.2489,45132.0
2015-11-03 11:00:00,94.07,94.12,94.02,94.09,62296.0,80.266,80.3087,80.2233,80.2831,62296.0
2015-11-03 11:30:00,94.09,94.3,94.08,94.3,15956.0,80.2831,80.4622,80.2745,80.4622,15956.0
2015-11-03 12:00:00,94.28,94.3,94.16,94.2,24081.0,80.4452,80.4622,80.3428,80.3769,24081.0
2015-11-03 12:30:00,94.19,94.26,94.15,94.26,6228.0,80.3684,80.4281,80.3343,80.4281,6228.0
2015-11-03 13:00:00,94.26,94.35,94.25,94.32,15047.0,80.4281,80.5049,80.4196,80.4793,15047.0
2015-11-03 13:30:00,94.31,94.46,94.31,94.39,15633.0,80.4708,80.5988,80.4708,80.539,15633.0
2015-11-03 14:00:00,94.4,94.58,94.39,94.58,43434.0,80.5476,80.7012,80.539,80.7012,43434.0
2015-11-03 14:30:00,94.62,94.62,94.49,94.51,35510.0,80.7353,80.7353,80.6244,80.6414,35510.0
2015-11-03 15:00:00,94.52,94.52,94.42,94.43,32432.0,80.65,80.65,80.5646,80.5732,32432.0
2015-11-03 15:30:00,94.42,94.44,94.21,94.32,80301.0,80.5646,80.5817,80.3854,80.4793,80301.0
2015-11-04 09:30:00,94.54,94.54,94.12,94.25,65506.0,80.667,80.667,80.3087,80.4196,65506.0
2015-11-04 10:00:00,94.26,94.37,94.11,94.37,81142.0,80.4281,80.522,80.3001,80.522,81142.0
2015-11-04 10:30:00,94.38,94.42,94.14,94.14,58627.0,80.5305,80.5646,80.3257,80.3257,58627.0
2015-11-04 11:00:00,94.11,94.13,93.97,94.01,39537.0,80.3001,80.3172,80.1807,80.2148,39537.0
2015-11-04 11:30:00,94.01,94.08,93.93,94.0,38781.0,80.2148,80.2745,80.1465,80.2063,38781.0
2015-11-04 12:00:00,94.01,94.21,94.01,94.16,33373.0,80.2148,80.3854,80.2148,80.3428,33373.0
2015-11-04 12:30:00,94.11,94.14,93.98,94.03,21911.0,80.3001,80.3257,80.1892,80.2319,21911.0
2015-11-04 13:00:00,94.05,94.05,93.79,93.9,33059.0,80.2489,80.2489,80.0271,80.1209,33059.0
2015-11-04 13:30:00,93.91,93.96,93.85,93.94,39552.0,80.1295,80.1721,80.0783,80.1551,39552.0
2015-11-04 14:00:00,93.95,94.11,93.93,94.01,20549.0,80.1636,80.3001,80.1465,80.2148,20549.0
2015-11-04 14:30:00,94.06,94.2,94.06,94.09,33307.0,80.2575,80.3769,80.2575,80.2831,33307.0
2015-11-04 15:00:00,94.13,94.13,93.94,94.07,49498.0,80.3172,80.3172,80.1551,80.266,49498.0
2015-11-04 15:30:00,94.01,94.06,93.88,94.06,73966.0,80.2148,80.2575,80.1039,80.2575,73966.0
2015-11-05 09:30:00,94.1,94.33,94.02,94.31,62013.0,80.2916,80.4878,80.2233,80.4708,62013.0
2015-11-05 10:00:00,94.32,94.37,93.74,93.76,74817.0,80.4793,80.522,79.9844,80.0015,74817.0
2015-11-05 10:30:00,93.75,93.77,93.55,93.67,57109.0,79.9929,80.01,79.8223,79.9247,57109.0
2015-11-05 11:00:00,93.68,93.82,93.6,93.78,71627.0,79.9332,80.0527,79.865,80.0185,71627.0
2015-11-05 11:30:00,93.78,93.97,93.72,93.96,61391.0,80.0185,80.1807,79.9673,80.1721,61391.0
2015-11-05 12:00:00,93.96,94.02,93.84,94.01,39273.0,80.1721,80.2233,80.0697,80.2148,39273.0
2015-11-05 12:30:00,94.01,94.04,93.9,94.04,32953.0,80.2148,80.2404,80.1209,80.2404,32953.0
2015-11-05 13:00:00,94.05,94.09,93.88,93.88,41792.0,80.2489,80.2831,80.1039,80.1039,41792.0
2015-11-05 13:30:00,93.88,94.0,93.88,93.94,34056.0,80.1039,80.2063,80.1039,80.1551,34056.0
2015-11-05 14:00:00,93.99,94.01,93.76,93.77,52516.0,80.1977,80.2148,80.0015,80.01,52516.0
2015-11-05 14:30:00,93.8,93.85,93.72,93.85,24854.0,80.0356,80.0783,79.9673,80.0783,24854.0
2015-11-05 15:00:00,93.85,94.01,93.71,93.99,75501.0,80.0783,80.2148,79.9588,80.1977,75501.0
2015-11-05 15:30:00,93.98,94.05,93.92,93.93,46723.0,80.1892,80.2489,80.138,80.1465,46723.0
2015-11-06 09:30:00,93.83,94.07,93.53,93.54,67604.0,80.0612,80.266,79.8052,79.8138,67604.0
2015-11-06 10:00:00,93.56,93.57,93.31,93.49,43391.0,79.8308,79.8394,79.6175,79.7711,43391.0
2015-11-06 10:30:00,93.49,93.88,93.48,93.68,61995.0,79.7711,80.1039,79.7626,79.9332,61995.0
2015-11-06 11:00:00,93.7,93.73,93.46,93.52,39103.0,79.9503,79.9759,79.7455,79.7967,39103.0
2015-11-06 11:30:00,93.58,93.72,93.52,93.59,24485.0,79.8479,79.9673,79.7967,79.8564,24485.0
2015-11-06 12:00:00,93.6,93.69,93.43,93.45,27413.0,79.865,79.9418,79.7199,79.737,27413.0
2015-11-06 12:30:00,93.45,93.55,93.38,93.55,19357.0,79.737,79.8223,79.6772,79.8223,19357.0
2015-11-06 13:00:00,93.52,93.75,93.52,93.71,24185.0,79.7967,79.9929,79.7967,79.9588,24185.0
2015-11-06 13:30:00,93.69,93.86,93.62,93.79,21411.0,79.9418,80.0868,79.882,80.0271,21411.0
2015-11-06 14:00:00,93.86,94.0,93.76,93.81,84058.0,80.0868,80.2063,80.0015,80.0441,84058.0
2015-11-06 14:30:00,93.82,93.84,93.62,93.76,163853.0,80.0527,80.0697,79.882,80.0015,163853.0
2015-11-06 15:00:00,93.77,93.87,93.75,93.84,159732.0,80.01,80.0953,79.9929,80.0697,159732.0
2015-11-06 15:30:00,93.85,94.04,93.82,94.03,222971.0,80.0783,80.2404,80.0527,80.2319,222971.0
2015-11-09 09:30:00,93.66,93.76,93.44,93.52,29385.0,79.9162,80.0015,79.7284,79.7967,29385.0
2015-11-09 10:00:00,93.42,93.49,93.13,93.18,28945.0,79.7114,79.7711,79.4639,79.5066,28945.0
2015-11-09 10:30:00,93.15,93.23,93.12,93.21,25592.0,79.481,79.5493,79.4554,79.5322,25592.0
2015-11-09 11:00:00,93.2,93.2,92.78,92.79,42368.0,79.5237,79.5237,79.1653,79.1738,42368.0
2015-11-09 11:30:00,92.78,92.92,92.73,92.75,31587.0,79.1653,79.2847,79.1226,79.1397,31587.0
2015-11-09 12:00:00,92.73,92.88,92.67,92.87,30103.0,79.1226,79.2506,79.0714,79.2421,30103.0
2015-11-09 12:30:00,92.83,92.99,92.83,92.98,15009.0,79.2079,79.3445,79.2079,79.3359,15009.0
2015-11-09 13:00:00,93.0,93.02,92.77,92.88,30206.0,79.353,79.3701,79.1568,79.2506,30206.0
2015-11-09 13:30:00,92.9,93.01,92.84,92.96,25792.0,79.2677,79.3615,79.2165,79.3189,25792.0
2015-11-09 14:00:00,92.96,93.07,92.9,92.99,18627.0,79.3189,79.4127,79.2677,79.3445,18627.0
2015-11-09 14:30:00,92.99,93.07,92.86,92.94,20736.0,79.3445,79.4127,79.2335,79.3018,20736.0
2015-11-09 15:00:00,92.94,92.99,92.81,92.96,34196.0,79.3018,79.3445,79.1909,79.3189,34196.0
2015-11-09 15:30:00,92.98,93.31,92.98,93.14,69193.0,79.3359,79.6175,79.3359,79.4725,69193.0
2015-11-10 09:30:00,92.85,93.13,92.82,93.13,58326.0,79.225,79.4639,79.1994,79.4639,58326.0
2015-11-10 10:00:00,93.1,93.1,92.7,92.79,57988.0,79.4383,79.4383,79.097,79.1738,57988.0
2015-11-10 10:30:00,92.77,92.98,92.76,92.98,36065.0,79.1568,79.3359,79.1482,79.3359,36065.0
2015-11-10 11:00:00,93.0,93.08,92.88,92.92,109310.0,79.353,79.4213,79.2506,79.2847,109310.0
2015-11-10 11:30:00,92.95,93.09,92.92,93.07,28922.0,79.3103,79.4298,79.2847,79.4127,28922.0
2015-11-10 12:00:00,93.03,93.16,93.0,93.1,21460.0,79.3786,79.4895,79.353,79.4383,21460.0
2015-11-10 12:30:00,93.07,93.07,92.92,93.01,20131.0,79.4127,79.4127,79.2847,79.3615,20131.0
2015-11-10 13:00:00,92.99,93.01,92.89,93.0,30309.0,79.3445,79.3615,79.2591,79.353,30309.0
2015-11-10 13:30:00,93.0,93.18,92.96,93.14,24725.0,79.353,79.5066,79.3189,79.4725,24725.0
2015-11-10 14:00:00,93.12,93.15,93.02,93.06,15625.0,79.4554,79.481,79.3701,79.4042,15625.0
2015-11-10 14:30:00,93.06,93.33,93.05,93.23,90242.0,79.4042,79.6346,79.3957,79.5493,90242.0
2015-11-10 15:00:00,93.24,93.25,93.11,93.16,19505.0,79.5578,79.5663,79.4469,79.4895,19505.0
2015-11-10 15:30:00,93.17,93.26,93.08,93.26,116416.0,79.4981,79.5749,79.4213,79.5749,116416.0
2015-11-11 09:30:00,93.46,93.46,93.26,93.29,82789.0,79.7455,79.7455,79.5749,79.6004,82789.0
2015-11-11 10:00:00,93.28,93.3,93.11,93.18,31212.0,79.5919,79.609,79.4469,79.5066,31212.0
2015-11-11 10:30:00,93.18,93.21,93.01,93.14,23185.0,79.5066,79.5322,79.3615,79.4725,23185.0
2015-11-11 11:00:00,93.15,93.22,93.07,93.22,31051.0,79.481,79.5407,79.4127,79.5407,31051.0
2015-11-11 11:30:00,93.23,93.35,93.23,93.33,15527.0,79.5493,79.6516,79.5493,79.6346,15527.0
2015-11-11 12:00:00,93.34,93.54,93.3,93.49,24706.0,79.6431,79.8138,79.609,79.7711,24706.0
2015-11-11 12:30:00,93.5,93.6,93.48,93.5,19114.0,79.7796,79.865,79.7626,79.7796,19114.0
2015-11-11 13:00:00,93.49,93.49,93.22,93.25,22317.0,79.7711,79.7711,79.5407,79.5663,22317.0
2015-11-11 13:30:00,93.23,93.34,93.2,93.22,9188.0,79.5493,79.6431,79.5237,79.5407,9188.0
2015-11-11 14:00:00,93.23,93.35,93.19,93.35,23573.0,79.5493,79.6516,79.5151,79.6516,23573.0
2015-11-11 14:30:00,93.36,93.36,93.1,93.11,23182.0,79.6602,79.6602,79.4383,79.4469,23182.0
2015-11-11 15:00:00,93.08,93.15,93.03,93.15,37183.0,79.4213,79.481,79.3786,79.481,37183.0
2015-11-11 15:30:00,93.14,93.16,92.98,92.98,36531.0,79.4725,79.4895,79.3359,79.3359,36531.0
2015-11-12 09:30:00,92.49,92.55,92.29,92.48,49416.0,78.9178,78.969,78.7472,78.9093,49416.0
2015-11-12 10:00:00,92.47,92.54,92.3,92.39,58465.0,78.9008,78.9605,78.7557,78.8325,58465.0
2015-11-12 10:30:00,92.37,92.64,92.27,92.64,69568.0,78.8155,79.0458,78.7301,79.0458,69568.0
2015-11-12 11:00:00,92.63,92.7,92.39,92.4,40118.0,79.0373,79.097,78.8325,78.841,40118.0
2015-11-12 11:30:00,92.41,92.44,92.3,92.43,76421.0,78.8496,78.8752,78.7557,78.8666,76421.0
2015-11-12 12:00:00,92.42,92.46,92.12,92.18,39091.0,78.8581,78.8922,78.6021,78.6533,39091.0
2015-11-12 12:30:00,92.18,92.36,92.14,92.34,38814.0,78.6533,78.8069,78.6192,78.7899,38814.0
2015-11-12 13:00:00,92.35,92.48,92.29,92.41,145205.0,78.7984,78.9093,78.7472,78.8496,145205.0
2015-11-12 13:30:00,92.43,92.46,92.25,92.36,38483.0,78.8666,78.8922,78.7131,78.8069,38483.0
2015-11-12 14:00:00,92.37,92.37,92.15,92.3,37442.0,78.8155,78.8155,78.6277,78.7557,37442.0
2015-11-12 14:30:00,92.3,92.32,91.98,92.08,90747.0,78.7557,78.7728,78.4827,78.568,90747.0
2015-11-12 15:00:00,92.05,92.15,91.98,92.09,62732.0,78.5424,78.6277,78.4827,78.5765,62732.0
2015-11-12 15:30:00,92.1,92.11,91.73,91.76,203951.0,78.5851,78.5936,78.2694,78.295,203951.0
2015-11-13 09:30:00,91.5,91.66,91.29,91.39,70156.0,78.0731,78.2096,77.8939,77.9793,70156.0
2015-11-13 10:00:00,91.42,91.47,90.94,91.02,62768.0,78.0049,78.0475,77.5953,77.6636,62768.0
2015-11-13 10:30:00,91.03,91.14,90.94,91.14,76798.0,77.6721,77.7659,77.5953,77.7659,76798.0
2015-11-13 11:00:00,91.14,91.14,90.81,91.06,133888.0,77.7659,77.7659,77.4844,77.6977,133888.0
2015-11-13 11:30:00,91.04,91.2,90.94,91.2,55133.0,77.6806,77.8171,77.5953,77.8171,55133.0
2015-11-13 12:00:00,91.22,91.46,91.18,91.23,47880.0,77.8342,78.039,77.8001,77.8427,47880.0
2015-11-13 12:30:00,91.25,91.26,91.05,91.13,28716.0,77.8598,77.8683,77.6892,77.7574,28716.0
2015-11-13 13:00:00,91.13,91.17,90.97,91.03,56628.0,77.7574,77.7915,77.6209,77.6721,56628.0
2015-11-13 13:30:00,91.04,91.1,90.87,90.99,35473.0,77.6806,77.7318,77.5356,77.638,35473.0
2015-11-13 14:00:00,90.94,91.02,90.85,90.91,52654.0,77.5953,77.6636,77.5185,77.5697,52654.0
2015-11-13 14:30:00,90.9,90.96,90.62,90.68,146519.0,77.5612,77.6124,77.3222,77.3734,146519.0
2015-11-13 15:00:00,90.69,90.85,90.59,90.68,36278.0,77.382,77.5185,77.2967,77.3734,36278.0
2015-11-13 15:30:00,90.67,90.83,90.58,90.63,154108.0,77.3649,77.5014,77.2881,77.3308,154108.0
2015-11-16 09:30:00,90.38,91.1,90.37,90.85,66004.0,77.1175,77.7318,77.1089,77.5185,66004.0
2015-11-16 10:00:00,90.83,91.09,90.73,90.91,83497.0,77.5014,77.7233,77.4161,77.5697,83497.0
2015-11-16 10:30:00,90.9,90.99,90.73,90.75,34508.0,77.5612,77.638,77.4161,77.4332,34508.0
2015-11-16 11:00:00,90.73,90.89,90.65,90.66,45231.0,77.4161,77.5526,77.3478,77.3564,45231.0
2015-11-16 11:30:00,90.7,90.97,90.7,90.9,40942.0,77.3905,77.6209,77.3905,77.5612,40942.0
2015-11-16 12:00:00,90.93,91.08,90.87,91.06,59464.0,77.5868,77.7147,77.5356,77.6977,59464.0
2015-11-16 12:30:00,91.06,91.27,91.06,91.14,55613.0,77.6977,77.8769,77.6977,77.7659,55613.0
2015-11-16 13:00:00,91.15,91.47,91.15,91.37,34743.0,77.7745,78.0475,77.7745,77.9622,34743.0
2015-11-16 13:30:00,91.37,91.5,91.33,91.5,34095.0,77.9622,78.0731,77.9281,78.0731,34095.0
2015-11-16 14:00:00,91.52,91.59,91.47,91.54,55549.0,78.0902,78.1499,78.0475,78.1072,55549.0
2015-11-16 14:30:00,91.55,91.72,91.55,91.66,92382.0,78.1158,78.2608,78.1158,78.2096,92382.0
2015-11-16 15:00:00,91.68,91.97,91.67,91.9,84072.0,78.2267,78.4741,78.2182,78.4144,84072.0
2015-11-16 15:30:00,91.91,91.99,91.81,91.98,82347.0,78.423,78.4912,78.3376,78.4827,82347.0
2015-11-17 09:30:00,92.28,92.29,91.86,91.99,54433.0,78.7387,78.7472,78.3803,78.4912,54433.0
2015-11-17 10:00:00,92.08,92.11,91.92,92.07,61500.0,78.568,78.5936,78.4315,78.5595,61500.0
2015-11-17 10:30:00,92.06,92.48,92.06,92.4,72284.0,78.5509,78.9093,78.5509,78.841,72284.0
2015-11-17 11:00:00,92.38,92.45,92.29,92.44,52044.0,78.824,78.8837,78.7472,78.8752,52044.0
2015-11-17 11:30:00,92.46,92.61,92.45,92.5,61873.0,78.8922,79.0202,78.8837,78.9264,61873.0
2015-11-17 12:00:00,92.5,92.59,92.36,92.38,44213.0,78.9264,79.0032,78.8069,78.824,44213.0
2015-11-17 12:30:00,92.37,92.42,92.15,92.33,99093.0,78.8155,78.8581,78.6277,78.7813,99093.0
2015-11-17 13:00:00,92.33,92.43,92.08,92.09,62612.0,78.7813,78.8666,78.568,78.5765,62612.0
2015-11-17 13:30:00,92.08,92.36,92.07,92.34,75189.0,78.568,78.8069,78.5595,78.7899,75189.0
2015-11-17 14:00:00,92.34,92.42,92.01,92.01,75014.0,78.7899,78.8581,78.5083,78.5083,75014.0
2015-11-17 14:30:00,91.98,92.04,91.76,92.03,69190.0,78.4827,78.5339,78.295,78.5253,69190.0
2015-11-17 15:00:00,92.03,92.03,91.7,91.89,136618.0,78.5253,78.5253,78.2438,78.4059,136618.0
2015-11-17 15:30:00,91.88,92.07,91.81,91.9,168505.0,78.3974,78.5595,78.3376,78.4144,168505.0
2015-11-18 09:30:00,92.19,92.58,92.19,92.48,102136.0,78.6619,78.9946,78.6619,78.9093,102136.0
2015-11-18 10:00:00,92.5,92.57,92.41,92.41,18758.0,78.9264,78.9861,78.8496,78.8496,18758.0
2015-11-18 10:30:00,92.46,92.52,92.34,92.52,16185.0,78.8922,78.9434,78.7899,78.9434,16185.0
2015-11-18 11:00:00,92.51,92.64,92.39,92.64,21210.0,78.9349,79.0458,78.8325,79.0458,21210.0
2015-11-18 11:30:00,92.66,92.8,92.65,92.68,31371.0,79.0629,79.1824,79.0544,79.08,31371.0
2015-11-18 12:00:00,92.67,92.78,92.61,92.71,37118.0,79.0714,79.1653,79.0202,79.1056,37118.0
2015-11-18 12:30:00,92.73,92.73,92.56,92.67,24193.0,79.1226,79.1226,78.9776,79.0714,24193.0
2015-11-18 13:00:00,92.65,92.78,92.65,92.74,29486.0,79.0544,79.1653,79.0544,79.1312,29486.0
2015-11-18 13:30:00,92.75,92.75,92.64,92.64,35775.0,79.1397,79.1397,79.0458,79.0458,35775.0
2015-11-18 14:00:00,92.63,93.12,92.58,92.89,234480.0,79.0373,79.4554,78.9946,79.2591,234480.0
2015-11-18 14:30:00,92.91,93.15,92.82,93.15,217928.0,79.2762,79.481,79.1994,79.481,217928.0
2015-11-18 15:00:00,93.14,93.25,93.02,93.21,178921.0,79.4725,79.5663,79.3701,79.5322,178921.0
2015-11-18 15:30:00,93.21,93.54,93.19,93.45,448854.0,79.5322,79.8138,79.5151,79.737,448854.0
2015-11-19 09:30:00,93.42,93.61,93.36,93.55,52998.0,79.7114,79.8735,79.6602,79.8223,52998.0
2015-11-19 10:00:00,93.54,93.6,93.35,93.4,82407.0,79.8138,79.865,79.6516,79.6943,82407.0
2015-11-19 10:30:00,93.43,93.46,93.29,93.4,39139.0,79.7199,79.7455,79.6004,79.6943,39139.0
2015-11-19 11:00:00,93.39,93.58,93.36,93.55,57711.0,79.6858,79.8479,79.6602,79.8223,57711.0
2015-11-19 11:30:00,93.55,93.57,93.27,93.33,71472.0,79.8223,79.8394,79.5834,79.6346,71472.0
2015-11-19 12:00:00,93.33,93.42,93.32,93.41,51869.0,79.6346,79.7114,79.626,79.7028,51869.0
2015-11-19 12:30:00,93.42,93.6,93.42,93.58,46799.0,79.7114,79.865,79.7114,79.8479,46799.0
2015-11-19 13:00:00,93.58,93.66,93.57,93.6,73665.0,79.8479,79.9162,79.8394,79.865,73665.0
2015-11-19 13:30:00,93.54,93.63,93.49,93.5,20528.0,79.8138,79.8906,79.7711,79.7796,20528.0
2015-11-19 14:00:00,93.49,93.49,93.37,93.45,52366.0,79.7711,79.7711,79.6687,79.737,52366.0
2015-11-19 14:30:00,93.45,93.53,93.38,93.48,31272.0,79.737,79.8052,79.6772,79.7626,31272.0
2015-11-19 15:00:00,93.46,93.54,93.34,93.52,46972.0,79.7455,79.8138,79.6431,79.7967,46972.0
2015-11-19 15:30:00,93.53,93.55,93.36,93.39,120749.0,79.8052,79.8223,79.6602,79.6858,120749.0
2015-11-20 09:30:00,93.83,94.07,93.75,94.05,51275.0,80.0612,80.266,79.9929,80.2489,51275.0
2015-11-20 10:00:00,94.03,94.09,93.91,93.96,33092.0,80.2319,80.2831,80.1295,80.1721,33092.0
2015-11-20 10:30:00,93.98,93.99,93.84,93.85,38355.0,80.1892,80.1977,80.0697,80.0783,38355.0
2015-11-20 11:00:00,93.85,93.95,93.83,93.91,14331.0,80.0783,80.1636,80.0612,80.1295,14331.0
2015-11-20 11:30:00,93.91,93.91,93.77,93.79,22001.0,80.1295,80.1295,80.01,80.0271,22001.0
2015-11-20 12:00:00,93.78,93.8,93.72,93.78,19436.0,80.0185,80.0356,79.9673,80.0185,19436.0
2015-11-20 12:30:00,93.78,93.84,93.77,93.81,10136.0,80.0185,80.0697,80.01,80.0441,10136.0
2015-11-20 13:00:00,93.82,93.87,93.78,93.78,37589.0,80.0527,80.0953,80.0185,80.0185,37589.0
2015-11-20 13:30:00,93.77,93.77,93.67,93.72,35101.0,80.01,80.01,79.9247,79.9673,35101.0
2015-11-20 14:00:00,93.75,93.77,93.69,93.71,22299.0,79.9929,80.01,79.9418,79.9588,22299.0
2015-11-20 14:30:00,93.68,93.76,93.58,93.58,58540.0,79.9332,80.0015,79.8479,79.8479,58540.0
2015-11-20 15:00:00,93.59,93.64,93.51,93.64,38317.0,79.8564,79.8991,79.7882,79.8991,38317.0
2015-11-20 15:30:00,93.62,93.73,93.61,93.7,90189.0,79.882,79.9759,79.8735,79.9503,90189.0
2015-11-23 09:30:00,93.69,93.75,93.57,93.59,16324.0,79.9418,79.9929,79.8394,79.8564,16324.0
2015-11-23 10:00:00,93.59,93.9,93.54,93.81,28409.0,79.8564,80.1209,79.8138,80.0441,28409.0
2015-11-23 10:30:00,93.83,93.88,93.77,93.87,15287.0,80.0612,80.1039,80.01,80.0953,15287.0
2015-11-23 11:00:00,93.87,93.88,93.76,93.8,24359.0,80.0953,80.1039,80.0015,80.0356,24359.0
2015-11-23 11:30:00,93.8,93.84,93.71,93.81,18629.0,80.0356,80.0697,79.9588,80.0441,18629.0
2015-11-23 12:00:00,93.78,93.81,93.68,93.72,12821.0,80.0185,80.0441,79.9332,79.9673,12821.0
2015-11-23 12:30:00,93.69,93.77,93.68,93.75,14651.0,79.9418,80.01,79.9332,79.9929,14651.0
2015-11-23 13:00:00,93.74,93.78,93.68,93.7,35329.0,79.9844,80.0185,79.9332,79.9503,35329.0
2015-11-23 13:30:00,93.71,93.74,93.55,93.55,47527.0,79.9588,79.9844,79.8223,79.8223,47527.0
2015-11-23 14:00:00,93.55,93.58,93.31,93.37,50190.0,79.8223,79.8479,79.6175,79.6687,50190.0
2015-11-23 14:30:00,93.35,93.4,93.25,93.4,52094.0,79.6516,79.6943,79.5663,79.6943,52094.0
2015-11-23 15:00:00,93.4,93.5,93.39,93.47,30333.0,79.6943,79.7796,79.6858,79.754,30333.0
2015-11-23 15:30:00,93.49,93.55,93.46,93.49,50224.0,79.7711,79.8223,79.7455,79.7711,50224.0
2015-11-24 09:30:00,92.98,93.27,92.93,93.21,32800.0,79.3359,79.5834,79.2933,79.5322,32800.0
2015-11-24 10:00:00,93.2,93.25,93.0,93.0,40505.0,79.5237,79.5663,79.353,79.353,40505.0
2015-11-24 10:30:00,92.98,92.98,92.77,92.87,27334.0,79.3359,79.3359,79.1568,79.2421,27334.0
2015-11-24 11:00:00,92.86,93.24,92.82,93.24,29922.0,79.2335,79.5578,79.1994,79.5578,29922.0
2015-11-24 11:30:00,93.25,93.47,93.25,93.42,35219.0,79.5663,79.754,79.5663,79.7114,35219.0
2015-11-24 12:00:00,93.45,93.52,93.38,93.44,24923.0,79.737,79.7967,79.6772,79.7284,24923.0
2015-11-24 12:30:00,93.44,93.48,93.4,93.45,21544.0,79.7284,79.7626,79.6943,79.737,21544.0
2015-11-24 13:00:00,93.46,93.7,93.46,93.69,27546.0,79.7455,79.9503,79.7455,79.9418,27546.0
2015-11-24 13:30:00,93.71,93.75,93.65,93.68,25544.0,79.9588,79.9929,79.9076,79.9332,25544.0
2015-11-24 14:00:00,93.68,93.82,93.54,93.57,43441.0,79.9332,80.0527,79.8138,79.8394,43441.0
2015-11-24 14:30:00,93.57,93.71,93.52,93.71,36561.0,79.8394,79.9588,79.7967,79.9588,36561.0
2015-11-24 15:00:00,93.68,93.82,93.65,93.67,63270.0,79.9332,80.0527,79.9076,79.9247,63270.0
2015-11-24 15:30:00,93.65,93.69,93.52,93.61,53763.0,79.9076,79.9418,79.7967,79.8735,53763.0
2015-11-25 09:30:00,93.67,93.68,93.48,93.67,23284.0,79.9247,79.9332,79.7626,79.9247,23284.0
2015-11-25 10:00:00,93.66,93.68,93.57,93.59,56528.0,79.9162,79.9332,79.8394,79.8564,56528.0
2015-11-25 10:30:00,93.58,93.74,93.58,93.64,33157.0,79.8479,79.9844,79.8479,79.8991,33157.0
2015-11-25 11:00:00,93.63,93.68,93.57,93.61,20572.0,79.8906,79.9332,79.8394,79.8735,20572.0
2015-11-25 11:30:00,93.61,93.68,93.58,93.67,104945.0,79.8735,79.9332,79.8479,79.9247,104945.0
2015-11-25 12:00:00,93.69,93.74,93.67,93.73,17100.0,79.9418,79.9844,79.9247,79.9759,17100.0
2015-11-25 12:30:00,93.72,93.76,93.7,93.7,26543.0,79.9673,80.0015,79.9503,79.9503,26543.0
2015-11-25 13:00:00,93.71,93.72,93.62,93.64,25511.0,79.9588,79.9673,79.882,79.8991,25511.0
2015-11-25 13:30:00,93.65,93.68,93.59,93.66,29373.0,79.9076,79.9332,79.8564,79.9162,29373.0
2015-11-25 14:00:00,93.67,93.7,93.64,93.69,45853.0,79.9247,79.9503,79.8991,79.9418,45853.0
2015-11-25 14:30:00,93.68,93.69,93.61,93.66,17915.0,79.9332,79.9418,79.8735,79.9162,17915.0
2015-11-25 15:00:00,93.67,93.69,93.64,93.68,75609.0,79.9247,79.9418,79.8991,79.9332,75609.0
2015-11-25 15:30:00,93.67,93.68,93.52,93.54,93122.0,79.9247,79.9332,79.7967,79.8138,93122.0
2015-11-27 09:30:00,93.51,93.65,93.41,93.48,49101.0,79.7882,79.9076,79.7028,79.7626,49101.0
2015-11-27 10:00:00,93.46,93.51,93.34,93.48,15582.0,79.7455,79.7882,79.6431,79.7626,15582.0
2015-11-27 10:30:00,93.48,93.53,93.43,93.52,16013.0,79.7626,79.8052,79.7199,79.7967,16013.0
2015-11-27 11:00:00,93.55,93.68,93.55,93.67,8515.0,79.8223,79.9332,79.8223,79.9247,8515.0
2015-11-27 11:30:00,93.66,93.72,93.58,93.6,9247.0,79.9162,79.9673,79.8479,79.865,9247.0
2015-11-27 12:00:00,93.62,93.67,93.59,93.67,12521.0,79.882,79.9247,79.8564,79.9247,12521.0
2015-11-27 12:30:00,93.67,93.7,93.58,93.6,21440.0,79.9247,79.9503,79.8479,79.865,21440.0
2015-11-30 09:30:00,93.74,93.74,93.45,93.45,38606.0,79.9844,79.9844,79.737,79.737,38606.0
2015-11-30 10:00:00,93.46,93.51,93.36,93.46,47136.0,79.7455,79.7882,79.6602,79.7455,47136.0
2015-11-30 10:30:00,93.47,93.55,93.4,93.41,38706.0,79.754,79.8223,79.6943,79.7028,38706.0
2015-11-30 11:00:00,93.4,93.52,93.33,93.34,16774.0,79.6943,79.7967,79.6346,79.6431,16774.0
2015-11-30 11:30:00,93.32,93.34,93.19,93.19,24922.0,79.626,79.6431,79.5151,79.5151,24922.0
2015-11-30 12:00:00,93.2,93.33,93.18,93.32,23535.0,79.5237,79.6346,79.5066,79.626,23535.0
2015-11-30 12:30:00,93.33,93.33,93.26,93.3,16827.0,79.6346,79.6346,79.5749,79.609,16827.0
2015-11-30 13:00:00,93.27,93.42,93.22,93.42,19454.0,79.5834,79.7114,79.5407,79.7114,19454.0
2015-11-30 13:30:00,93.42,93.55,93.4,93.52,19252.0,79.7114,79.8223,79.6943,79.7967,19252.0
2015-11-30 14:00:00,93.52,93.53,93.44,93.47,32142.0,79.7967,79.8052,79.7284,79.754,32142.0
2015-11-30 14:30:00,93.44,93.47,93.28,93.28,22449.0,79.7284,79.754,79.5919,79.5919,22449.0
2015-11-30 15:00:00,93.28,93.3,93.14,93.18,170396.0,79.5919,79.609,79.4725,79.5066,170396.0
2015-11-30 15:30:00,93.17,93.31,93.11,93.11,277911.0,79.4981,79.6175,79.4469,79.4469,277911.0
2015-12-01 09:30:00,93.47,93.91,93.42,93.85,68347.0,79.754,80.1295,79.7114,80.0783,68347.0
2015-12-01 10:00:00,93.84,93.86,93.4,93.54,38051.0,80.0697,80.0868,79.6943,79.8138,38051.0
2015-12-01 10:30:00,93.51,93.83,93.45,93.77,51797.0,79.7882,80.0612,79.737,80.01,51797.0
2015-12-01 11:00:00,93.76,93.79,93.63,93.66,40930.0,80.0015,80.0271,79.8906,79.9162,40930.0
2015-12-01 11:30:00,93.72,93.72,93.57,93.69,22771.0,79.9673,79.9673,79.8394,79.9418,22771.0
2015-12-01 12:00:00,93.71,93.77,93.67,93.75,25351.0,79.9588,80.01,79.9247,79.9929,25351.0
2015-12-01 12:30:00,93.77,93.84,93.72,93.82,20789.0,80.01,80.0697,79.9673,80.0527,20789.0
2015-12-01 13:00:00,93.83,93.83,93.65,93.65,83645.0,80.0612,80.0612,79.9076,79.9076,83645.0
2015-12-01 13:30:00,93.65,93.66,93.57,93.61,45172.0,79.9076,79.9162,79.8394,79.8735,45172.0
2015-12-01 14:00:00,93.6,93.79,93.6,93.78,25854.0,79.865,80.0271,79.865,80.0185,25854.0
2015-12-01 14:30:00,93.77,93.83,93.73,93.78,26453.0,80.01,80.0612,79.9759,80.0185,26453.0
2015-12-01 15:00:00,93.77,93.88,93.76,93.87,37148.0,80.01,80.1039,80.0015,80.0953,37148.0
2015-12-01 15:30:00,93.88,94.13,93.86,94.08,116188.0,80.1039,80.3172,80.0868,80.2745,116188.0
2015-12-02 09:30:00,94.09,94.22,94.0,94.2,52078.0,80.2831,80.394,80.2063,80.3769,52078.0
2015-12-02 10:00:00,94.22,94.26,94.04,94.13,46324.0,80.394,80.4281,80.2404,80.3172,46324.0
2015-12-02 10:30:00,94.1,94.2,94.07,94.1,58018.0,80.2916,80.3769,80.266,80.2916,58018.0
2015-12-02 11:00:00,94.09,94.09,93.9,93.92,76593.0,80.2831,80.2831,80.1209,80.138,76593.0
2015-12-02 11:30:00,93.9,93.96,93.84,93.89,36575.0,80.1209,80.1721,80.0697,80.1124,36575.0
2015-12-02 12:00:00,93.89,93.99,93.81,93.96,45820.0,80.1124,80.1977,80.0441,80.1721,45820.0
2015-12-02 12:30:00,93.94,94.02,93.9,93.94,28314.0,80.1551,80.2233,80.1209,80.1551,28314.0
2015-12-02 13:00:00,93.91,93.95,93.84,93.93,31847.0,80.1295,80.1636,80.0697,80.1465,31847.0
2015-12-02 13:30:00,93.94,93.94,93.7,93.72,51897.0,80.1551,80.1551,79.9503,79.9673,51897.0
2015-12-02 14:00:00,93.7,93.7,93.37,93.47,213687.0,79.9503,79.9503,79.6687,79.754,213687.0
2015-12-02 14:30:00,93.43,93.43,93.09,93.12,158398.0,79.7199,79.7199,79.4298,79.4554,158398.0
2015-12-02 15:00:00,93.13,93.42,93.08,93.29,93454.0,79.4639,79.7114,79.4213,79.6004,93454.0
2015-12-02 15:30:00,93.3,93.34,93.04,93.18,209165.0,79.609,79.6431,79.3871,79.5066,209165.0
2015-12-03 09:30:00,93.45,93.45,92.94,93.02,128273.0,79.737,79.737,79.3018,79.3701,128273.0
2015-12-03 10:00:00,92.96,92.99,92.65,92.82,113647.0,79.3189,79.3445,79.0544,79.1994,113647.0
2015-12-03 10:30:00,92.75,92.97,92.67,92.86,77880.0,79.1397,79.3274,79.0714,79.2335,77880.0
2015-12-03 11:00:00,92.83,93.16,92.83,93.07,43567.0,79.2079,79.4895,79.2079,79.4127,43567.0
2015-12-03 11:30:00,93.03,93.03,92.77,92.87,77552.0,79.3786,79.3786,79.1568,79.2421,77552.0
2015-12-03 12:00:00,92.85,92.88,92.25,92.34,102110.0,79.225,79.2506,78.7131,78.7899,102110.0
2015-12-03 12:30:00,92.31,92.52,92.3,92.3,63526.0,78.7643,78.9434,78.7557,78.7557,63526.0
2015-12-03 13:00:00,92.28,92.5,92.2,92.46,74316.0,78.7387,78.9264,78.6704,78.8922,74316.0
2015-12-03 13:30:00,92.4,92.4,91.99,91.99,52574.0,78.841,78.841,78.4912,78.4912,52574.0
2015-12-03 14:00:00,91.99,92.03,91.77,91.8,54222.0,78.4912,78.5253,78.3035,78.3291,54222.0
2015-12-03 14:30:00,91.81,91.9,91.54,91.9,104354.0,78.3376,78.4144,78.1072,78.4144,104354.0
2015-12-03 15:00:00,91.88,91.93,91.61,91.67,76274.0,78.3974,78.44,78.167,78.2182,76274.0
2015-12-03 15:30:00,91.69,91.99,91.54,91.9,212177.0,78.2352,78.4912,78.1072,78.4144,212177.0
2015-12-04 09:30:00,92.05,92.84,92.05,92.68,186631.0,78.5424,79.2165,78.5424,79.08,186631.0
2015-12-04 10:00:00,92.68,92.91,92.58,92.88,53865.0,79.08,79.2762,78.9946,79.2506,53865.0
2015-12-04 10:30:00,92.87,93.2,92.77,93.19,44655.0,79.2421,79.5237,79.1568,79.5151,44655.0
2015-12-04 11:00:00,93.17,93.24,93.02,93.03,75763.0,79.4981,79.5578,79.3701,79.3786,75763.0
2015-12-04 11:30:00,93.02,93.1,92.89,92.98,47170.0,79.3701,79.4383,79.2591,79.3359,47170.0
2015-12-04 12:00:00,92.94,93.1,92.88,92.98,50985.0,79.3018,79.4383,79.2506,79.3359,50985.0
2015-12-04 12:30:00,93.01,93.55,93.01,93.54,92420.0,79.3615,79.8223,79.3615,79.8138,92420.0
2015-12-04 13:00:00,93.55,93.76,93.54,93.64,71488.0,79.8223,80.0015,79.8138,79.8991,71488.0
2015-12-04 13:30:00,93.67,93.72,93.55,93.71,113626.0,79.9247,79.9673,79.8223,79.9588,113626.0
2015-12-04 14:00:00,93.7,93.73,93.56,93.69,32749.0,79.9503,79.9759,79.8308,79.9418,32749.0
2015-12-04 14:30:00,93.7,93.91,93.65,93.9,187076.0,79.9503,80.1295,79.9076,80.1209,187076.0
2015-12-04 15:00:00,93.91,93.96,93.75,93.81,217931.0,80.1295,80.1721,79.9929,80.0441,217931.0
2015-12-04 15:30:00,93.82,93.84,93.65,93.8,279676.0,80.0527,80.0697,79.9076,80.0356,279676.0
2015-12-07 09:30:00,93.54,93.62,93.36,93.46,31713.0,79.8138,79.882,79.6602,79.7455,31713.0
2015-12-07 10:00:00,93.35,93.4,93.16,93.21,65766.0,79.6516,79.6943,79.4895,79.5322,65766.0
2015-12-07 10:30:00,93.19,93.19,92.88,92.92,30272.0,79.5151,79.5151,79.2506,79.2847,30272.0
2015-12-07 11:00:00,93.0,93.01,92.71,92.74,24556.0,79.353,79.3615,79.1056,79.1312,24556.0
2015-12-07 11:30:00,92.84,93.12,92.84,93.11,15364.0,79.2165,79.4554,79.2165,79.4469,15364.0
2015-12-07 12:00:00,93.08,93.09,92.96,92.98,9462.0,79.4213,79.4298,79.3189,79.3359,9462.0
2015-12-07 12:30:00,92.97,92.97,92.79,92.85,12579.0,79.3274,79.3274,79.1738,79.225,12579.0
2015-12-07 13:00:00,92.83,93.05,92.78,93.03,19766.0,79.2079,79.3957,79.1653,79.3786,19766.0
2015-12-07 13:30:00,93.02,93.03,92.84,92.98,20183.0,79.3701,79.3786,79.2165,79.3359,20183.0
2015-12-07 14:00:00,93.02,93.18,92.99,93.09,25574.0,79.3701,79.5066,79.3445,79.4298,25574.0
2015-12-07 14:30:00,93.15,93.19,92.92,92.92,30930.0,79.481,79.5151,79.2847,79.2847,30930.0
2015-12-07 15:00:00,92.88,93.07,92.81,93.05,133759.0,79.2506,79.4127,79.1909,79.3957,133759.0
2015-12-07 15:30:00,93.07,93.34,93.0,93.25,89466.0,79.4127,79.6431,79.353,79.5663,89466.0
2015-12-08 09:30:00,92.44,92.56,92.1,92.3,82225.0,78.8752,78.9776,78.5851,78.7557,82225.0
2015-12-08 10:00:00,92.26,92.53,92.13,92.18,113004.0,78.7216,78.952,78.6107,78.6533,113004.0
2015-12-08 10:30:00,92.13,92.75,92.12,92.74,67127.0,78.6107,79.1397,78.6021,79.1312,67127.0
2015-12-08 11:00:00,92.75,93.1,92.74,92.75,86269.0,79.1397,79.4383,79.1312,79.1397,86269.0
2015-12-08 11:30:00,92.74,92.75,92.54,92.71,63089.0,79.1312,79.1397,78.9605,79.1056,63089.0
2015-12-08 12:00:00,92.7,92.7,92.46,92.58,31778.0,79.097,79.097,78.8922,78.9946,31778.0
2015-12-08 12:30:00,92.54,92.66,92.49,92.66,18084.0,78.9605,79.0629,78.9178,79.0629,18084.0
2015-12-08 13:00:00,92.67,92.71,92.4,92.49,29721.0,79.0714,79.1056,78.841,78.9178,29721.0
2015-12-08 13:30:00,92.52,92.67,92.51,92.66,34390.0,78.9434,79.0714,78.9349,79.0629,34390.0
2015-12-08 14:00:00,92.65,92.91,92.65,92.73,56940.0,79.0544,79.2762,79.0544,79.1226,56940.0
2015-12-08 14:30:00,92.71,92.82,92.65,92.7,30520.0,79.1056,79.1994,79.0544,79.097,30520.0
2015-12-08 15:00:00,92.68,92.72,92.47,92.5,73301.0,79.08,79.1141,78.9008,78.9264,73301.0
2015-12-08 15:30:00,92.5,92.79,92.44,92.6,146768.0,78.9264,79.1738,78.8752,79.0117,146768.0
2015-12-09 09:30:00,92.32,92.82,92.25,92.72,59894.0,78.7728,79.1994,78.7131,79.1141,59894.0
2015-12-09 10:00:00,92.71,93.12,92.68,92.95,186222.0,79.1056,79.4554,79.08,79.3103,186222.0
2015-12-09 10:30:00,92.95,93.35,92.95,93.12,119732.0,79.3103,79.6516,79.3103,79.4554,119732.0
2015-12-09 11:00:00,93.14,93.14,92.73,92.74,128809.0,79.4725,79.4725,79.1226,79.1312,128809.0
2015-12-09 11:30:00,92.75,92.81,92.18,92.29,108342.0,79.1397,79.1909,78.6533,78.7472,108342.0
2015-12-09 12:00:00,92.36,92.4,91.81,91.87,149408.0,78.8069,78.841,78.3376,78.3888,149408.0
2015-12-09 12:30:00,91.85,91.86,91.44,91.54,277575.0,78.3718,78.3803,78.0219,78.1072,277575.0
2015-12-09 13:00:00,91.52,91.75,91.34,91.53,277644.0,78.0902,78.2864,77.9366,78.0987,277644.0
2015-12-09 13:30:00,91.55,91.82,91.41,91.7,148626.0,78.1158,78.3462,77.9963,78.2438,148626.0
2015-12-09 14:00:00,91.71,91.8,91.56,91.64,58560.0,78.2523,78.3291,78.1243,78.1926,58560.0
2015-12-09 14:30:00,91.65,91.76,91.54,91.59,99086.0,78.2011,78.295,78.1072,78.1499,99086.0
2015-12-09 15:00:00,91.56,92.0,91.53,91.92,318108.0,78.1243,78.4997,78.0987,78.4315,318108.0
2015-12-09 15:30:00,91.97,92.11,91.78,91.9,340009.0,78.4741,78.5936,78.312,78.4144,340009.0
2015-12-10 09:30:00,91.95,92.26,91.84,91.93,67770.0,78.4571,78.7216,78.3632,78.44,67770.0
2015-12-10 10:00:00,92.0,92.26,91.85,92.21,84681.0,78.4997,78.7216,78.3718,78.6789,84681.0
2015-12-10 10:30:00,92.27,92.67,92.17,92.5,130424.0,78.7301,79.0714,78.6448,78.9264,130424.0
2015-12-10 11:00:00,92.47,92.58,92.39,92.44,72654.0,78.9008,78.9946,78.8325,78.8752,72654.0
2015-12-10 11:30:00,92.43,92.43,92.2,92.31,101614.0,78.8666,78.8666,78.6704,78.7643,101614.0
2015-12-10 12:00:00,92.29,92.36,92.03,92.18,38864.0,78.7472,78.8069,78.5253,78.6533,38864.0
2015-12-10 12:30:00,92.19,92.47,92.06,92.42,83426.0,78.6619,78.9008,78.5509,78.8581,83426.0
2015-12-10 13:00:00,92.45,92.49,92.3,92.41,37020.0,78.8837,78.9178,78.7557,78.8496,37020.0
2015-12-10 13:30:00,92.44,92.56,92.43,92.46,41908.0,78.8752,78.9776,78.8666,78.8922,41908.0
2015-12-10 14:00:00,92.48,92.82,92.47,92.82,42996.0,78.9093,79.1994,78.9008,79.1994,42996.0
2015-12-10 14:30:00,92.85,92.88,92.63,92.68,76066.0,79.225,79.2506,79.0373,79.08,76066.0
2015-12-10 15:00:00,92.69,92.7,92.21,92.36,72781.0,79.0885,79.097,78.6789,78.8069,72781.0
2015-12-10 15:30:00,92.33,92.38,92.05,92.15,105597.0,78.7813,78.824,78.5424,78.6277,105597.0
2015-12-11 09:30:00,91.05,91.23,90.72,90.82,186546.0,77.6892,77.8427,77.4076,77.4929,186546.0
2015-12-11 10:00:00,90.81,91.22,90.74,91.2,131790.0,77.4844,77.8342,77.4246,77.8171,131790.0
2015-12-11 10:30:00,91.24,91.33,90.8,90.84,101285.0,77.8513,77.9281,77.4758,77.51,101285.0
2015-12-11 11:00:00,90.83,91.05,90.76,90.83,111028.0,77.5014,77.6892,77.4417,77.5014,111028.0
2015-12-11 11:30:00,90.84,90.92,90.63,90.69,95141.0,77.51,77.5782,77.3308,77.382,95141.0
2015-12-11 12:00:00,90.69,90.71,90.38,90.49,146691.0,77.382,77.399,77.1175,77.2113,146691.0
2015-12-11 12:30:00,90.46,90.6,90.38,90.56,151797.0,77.1857,77.3052,77.1175,77.2711,151797.0
2015-12-11 13:00:00,90.55,90.74,90.52,90.52,71486.0,77.2625,77.4246,77.2369,77.2369,71486.0
2015-12-11 13:30:00,90.5,90.7,90.46,90.63,61426.0,77.2199,77.3905,77.1857,77.3308,61426.0
2015-12-11 14:00:00,90.67,90.88,90.63,90.68,63579.0,77.3649,77.5441,77.3308,77.3734,63579.0
2015-12-11 14:30:00,90.68,90.75,90.58,90.59,235482.0,77.3734,77.4332,77.2881,77.2967,235482.0
2015-12-11 15:00:00,90.6,90.69,90.16,90.33,295625.0,77.3052,77.382,76.9298,77.0748,295625.0
2015-12-11 15:30:00,90.32,90.43,90.19,90.31,376709.0,77.0663,77.1601,76.9553,77.0577,376709.0
2015-12-14 09:30:00,90.27,90.61,90.1,90.1,176918.0,77.0236,77.3137,76.8786,76.8786,176918.0
2015-12-14 10:00:00,90.11,90.81,89.86,89.86,541961.0,76.8871,77.4844,76.6738,76.6738,541961.0
2015-12-14 10:30:00,89.87,90.27,89.87,90.12,131409.0,76.6823,77.0236,76.6823,76.8956,131409.0
2015-12-14 11:00:00,90.12,90.12,89.6,89.76,329230.0,76.8956,76.8956,76.4519,76.5884,329230.0
2015-12-14 11:30:00,89.74,89.99,89.49,89.99,297856.0,76.5714,76.7847,76.3581,76.7847,297856.0
2015-12-14 12:00:00,89.99,90.46,89.91,90.46,207661.0,76.7847,77.1857,76.7164,77.1857,207661.0
2015-12-14 12:30:00,90.48,90.62,90.16,90.58,197231.0,77.2028,77.3222,76.9298,77.2881,197231.0
2015-12-14 13:00:00,90.58,90.68,90.28,90.35,92364.0,77.2881,77.3734,77.0321,77.0919,92364.0
2015-12-14 13:30:00,90.35,90.41,90.15,90.37,66512.0,77.0919,77.1431,76.9212,77.1089,66512.0
2015-12-14 14:00:00,90.39,90.51,90.22,90.31,83843.0,77.126,77.2284,76.9809,77.0577,83843.0
2015-12-14 14:30:00,90.29,90.69,90.23,90.6,65393.0,77.0407,77.382,76.9895,77.3052,65393.0
2015-12-14 15:00:00,90.54,90.56,90.3,90.52,201122.0,77.254,77.2711,77.0492,77.2369,201122.0
2015-12-14 15:30:00,90.51,90.98,90.47,90.96,191732.0,77.2284,77.6294,77.1943,77.6124,191732.0
2015-12-15 09:30:00,91.69,92.24,91.68,92.12,134646.0,78.2352,78.7045,78.2267,78.6021,134646.0
2015-12-15 10:00:00,92.13,92.15,91.91,92.03,140922.0,78.6107,78.6277,78.423,78.5253,140922.0
2015-12-15 10:30:00,92.02,92.15,91.9,92.01,59728.0,78.5168,78.6277,78.4144,78.5083,59728.0
2015-12-15 11:00:00,92.01,92.11,91.95,92.06,33963.0,78.5083,78.5936,78.4571,78.5509,33963.0
2015-12-15 11:30:00,92.06,92.1,91.76,91.92,68828.0,78.5509,78.5851,78.295,78.4315,68828.0
2015-12-15 12:00:00,91.91,92.11,91.88,92.08,44663.0,78.423,78.5936,78.3974,78.568,44663.0
2015-12-15 12:30:00,92.08,92.41,92.08,92.37,88976.0,78.568,78.8496,78.568,78.8155,88976.0
2015-12-15 13:00:00,92.39,92.39,92.06,92.09,63354.0,78.8325,78.8325,78.5509,78.5765,63354.0
2015-12-15 13:30:00,92.08,92.33,92.02,92.3,46995.0,78.568,78.7813,78.5168,78.7557,46995.0
2015-12-15 14:00:00,92.3,92.39,92.21,92.26,71259.0,78.7557,78.8325,78.6789,78.7216,71259.0
2015-12-15 14:30:00,92.26,92.34,92.19,92.2,53443.0,78.7216,78.7899,78.6619,78.6704,53443.0
2015-12-15 15:00:00,92.2,92.2,91.94,91.97,38336.0,78.6704,78.6704,78.4486,78.4741,38336.0
2015-12-15 15:30:00,91.9,92.07,91.8,91.88,147662.0,78.4144,78.5595,78.3291,78.3974,147662.0
2015-12-16 09:30:00,92.56,92.72,92.36,92.36,77138.0,78.9776,79.1141,78.8069,78.8069,77138.0
2015-12-16 10:00:00,92.35,92.4,92.23,92.26,156687.0,78.7984,78.841,78.696,78.7216,156687.0
2015-12-16 10:30:00,92.24,92.28,92.04,92.17,80017.0,78.7045,78.7387,78.5339,78.6448,80017.0
2015-12-16 11:00:00,92.14,92.17,91.98,91.99,69792.0,78.6192,78.6448,78.4827,78.4912,69792.0
2015-12-16 11:30:00,92.02,92.14,91.99,92.12,81068.0,78.5168,78.6192,78.4912,78.6021,81068.0
2015-12-16 12:00:00,92.12,92.22,92.09,92.19,41572.0,78.6021,78.6875,78.5765,78.6619,41572.0
2015-12-16 12:30:00,92.18,92.22,92.04,92.04,88482.0,78.6533,78.6875,78.5339,78.5339,88482.0
2015-12-16 13:00:00,92.02,92.23,92.01,92.23,47014.0,78.5168,78.696,78.5083,78.696,47014.0
2015-12-16 13:30:00,92.21,92.67,92.13,92.46,476155.0,78.6789,79.0714,78.6107,78.8922,476155.0
2015-12-16 14:00:00,92.35,92.83,91.73,92.36,687662.0,78.7984,79.2079,78.2694,78.8069,687662.0
2015-12-16 14:30:00,92.3,93.18,92.14,93.14,509532.0,78.7557,79.5066,78.6192,79.4725,509532.0
2015-12-16 15:00:00,93.16,93.24,92.86,93.22,275235.0,79.4895,79.5578,79.2335,79.5407,275235.0
2015-12-16 15:30:00,93.23,93.44,93.2,93.26,245323.0,79.5493,79.7284,79.5237,79.5749,245323.0
2015-12-17 09:30:00,93.53,93.53,92.96,93.14,206671.0,79.8052,79.8052,79.3189,79.4725,206671.0
2015-12-17 10:00:00,93.14,93.16,92.73,92.89,293749.0,79.4725,79.4895,79.1226,79.2591,293749.0
2015-12-17 10:30:00,92.96,92.97,92.43,92.58,77234.0,79.3189,79.3274,78.8666,78.9946,77234.0
2015-12-17 11:00:00,92.55,92.65,92.18,92.34,344122.0,78.969,79.0544,78.6533,78.7899,344122.0
2015-12-17 11:30:00,92.34,92.58,92.23,92.44,75454.0,78.7899,78.9946,78.696,78.8752,75454.0
2015-12-17 12:00:00,92.45,92.56,92.3,92.41,50335.0,78.8837,78.9776,78.7557,78.8496,50335.0
2015-12-17 12:30:00,92.43,92.48,92.17,92.36,59182.0,78.8666,78.9093,78.6448,78.8069,59182.0
2015-12-17 13:00:00,92.36,92.62,92.35,92.51,56385.0,78.8069,79.0288,78.7984,78.9349,56385.0
2015-12-17 13:30:00,92.5,92.72,92.45,92.68,81950.0,78.9264,79.1141,78.8837,79.08,81950.0
2015-12-17 14:00:00,92.69,92.72,92.48,92.54,64839.0,79.0885,79.1141,78.9093,78.9605,64839.0
2015-12-17 14:30:00,92.54,92.55,92.28,92.4,86090.0,78.9605,78.969,78.7387,78.841,86090.0
2015-12-17 15:00:00,92.43,92.46,92.18,92.32,67418.0,78.8666,78.8922,78.6533,78.7728,67418.0
2015-12-17 15:30:00,92.3,92.55,91.84,91.89,112070.0,78.7557,78.969,78.3632,78.4059,112070.0
2015-12-18 09:30:00,91.43,91.59,91.18,91.3,186038.0,78.0134,78.1499,77.8001,77.9025,186038.0
2015-12-18 10:00:00,91.32,91.35,90.88,90.96,101671.0,77.9195,77.9451,77.5441,77.6124,101671.0
2015-12-18 10:30:00,90.93,91.01,90.73,90.99,156862.0,77.5868,77.655,77.4161,77.638,156862.0
2015-12-18 11:00:00,91.02,91.18,90.96,91.0,147321.0,77.6636,77.8001,77.6124,77.6465,147321.0
2015-12-18 11:30:00,91.0,91.1,90.78,90.86,158797.0,77.6465,77.7318,77.4588,77.527,158797.0
2015-12-18 12:00:00,90.8,90.94,90.62,90.67,103401.0,77.4758,77.5953,77.3222,77.3649,103401.0
2015-12-18 12:30:00,90.68,90.68,90.49,90.53,35005.0,77.3734,77.3734,77.2113,77.2455,35005.0
2015-12-18 13:00:00,90.55,90.76,90.52,90.57,67818.0,77.2625,77.4417,77.2369,77.2796,67818.0
2015-12-18 13:30:00,90.56,90.76,90.49,90.71,39051.0,77.2711,77.4417,77.2113,77.399,39051.0
2015-12-18 14:00:00,90.72,90.98,90.67,90.95,70155.0,77.4076,77.6294,77.3649,77.6038,70155.0
2015-12-18 14:30:00,90.92,90.94,90.58,90.6,103300.0,77.5782,77.5953,77.2881,77.3052,103300.0
2015-12-18 15:00:00,90.59,90.73,90.27,90.45,161178.0,77.2967,77.4161,77.0236,77.1772,161178.0
2015-12-18 15:30:00,90.47,90.61,90.06,90.07,337313.0,77.1943,77.3137,76.8444,76.853,337313.0
2015-12-21 09:30:00,90.78,90.93,90.51,90.56,52037.0,77.4588,77.5868,77.2284,77.2711,52037.0
2015-12-21 10:00:00,90.57,90.8,90.57,90.7,63663.0,77.2796,77.4758,77.2796,77.3905,63663.0
2015-12-21 10:30:00,90.75,90.82,90.49,90.56,53515.0,77.4332,77.4929,77.2113,77.2711,53515.0
2015-12-21 11:00:00,90.55,90.59,90.31,90.38,57312.0,77.2625,77.2967,77.0577,77.1175,57312.0
2015-12-21 11:30:00,90.33,90.33,90.05,90.27,67364.0,77.0748,77.0748,76.8359,77.0236,67364.0
2015-12-21 12:00:00,90.28,90.32,90.17,90.24,36125.0,77.0321,77.0663,76.9383,76.998,36125.0
2015-12-21 12:30:00,90.21,90.45,90.21,90.41,52697.0,76.9724,77.1772,76.9724,77.1431,52697.0
2015-12-21 13:00:00,90.42,90.54,90.42,90.49,34070.0,77.1516,77.254,77.1516,77.2113,34070.0
2015-12-21 13:30:00,90.5,90.59,90.49,90.51,76359.0,77.2199,77.2967,77.2113,77.2284,76359.0
2015-12-21 14:00:00,90.51,90.55,90.35,90.39,53961.0,77.2284,77.2625,77.0919,77.126,53961.0
2015-12-21 14:30:00,90.34,90.38,90.27,90.34,27127.0,77.0833,77.1175,77.0236,77.0833,27127.0
2015-12-21 15:00:00,90.32,90.41,90.15,90.25,41411.0,77.0663,77.1431,76.9212,77.0065,41411.0
2015-12-21 15:30:00,90.25,90.82,90.23,90.79,89127.0,77.0065,77.4929,76.9895,77.4673,89127.0
2015-12-22 09:30:00,91.29,91.31,90.79,90.92,143843.0,77.8939,77.911,77.4673,77.5782,143843.0
2015-12-22 10:00:00,90.93,91.15,90.79,91.13,86152.0,77.5868,77.7745,77.4673,77.7574,86152.0
2015-12-22 10:30:00,91.11,91.18,90.99,91.01,177629.0,77.7403,77.8001,77.638,77.655,177629.0
2015-12-22 11:00:00,91.03,91.15,90.91,90.96,47774.0,77.6721,77.7745,77.5697,77.6124,47774.0
2015-12-22 11:30:00,90.98,91.29,90.98,91.18,88495.0,77.6294,77.8939,77.6294,77.8001,88495.0
2015-12-22 12:00:00,91.21,91.23,91.03,91.2,64453.0,77.8257,77.8427,77.6721,77.8171,64453.0
2015-12-22 12:30:00,91.21,91.39,91.2,91.39,62220.0,77.8257,77.9793,77.8171,77.9793,62220.0
2015-12-22 13:00:00,91.4,91.4,91.25,91.32,38551.0,77.9878,77.9878,77.8598,77.9195,38551.0
2015-12-22 13:30:00,91.32,91.48,91.24,91.47,32773.0,77.9195,78.0561,77.8513,78.0475,32773.0
2015-12-22 14:00:00,91.48,91.53,91.42,91.45,68445.0,78.0561,78.0987,78.0049,78.0305,68445.0
2015-12-22 14:30:00,91.45,91.51,91.39,91.51,69763.0,78.0305,78.0816,77.9793,78.0816,69763.0
2015-12-22 15:00:00,91.51,91.73,91.5,91.67,145576.0,78.0816,78.2694,78.0731,78.2182,145576.0
2015-12-22 15:30:00,91.67,91.69,91.37,91.57,163110.0,78.2182,78.2352,77.9622,78.1328,163110.0
2015-12-23 09:30:00,92.15,92.26,92.04,92.19,176130.0,78.6277,78.7216,78.5339,78.6619,176130.0
2015-12-23 10:00:00,92.19,92.28,92.06,92.06,83374.0,78.6619,78.7387,78.5509,78.5509,83374.0
2015-12-23 10:30:00,92.07,92.34,92.06,92.34,331569.0,78.5595,78.7899,78.5509,78.7899,331569.0
2015-12-23 11:00:00,92.34,92.36,92.21,92.29,27805.0,78.7899,78.8069,78.6789,78.7472,27805.0
2015-12-23 11:30:00,92.27,92.34,92.25,92.32,66660.0,78.7301,78.7899,78.7131,78.7728,66660.0
2015-12-23 12:00:00,92.33,92.46,92.33,92.42,48686.0,78.7813,78.8922,78.7813,78.8581,48686.0
2015-12-23 12:30:00,92.42,92.43,92.32,92.35,33379.0,78.8581,78.8666,78.7728,78.7984,33379.0
2015-12-23 13:00:00,92.36,92.37,92.27,92.31,85199.0,78.8069,78.8155,78.7301,78.7643,85199.0
2015-12-23 13:30:00,92.3,92.4,92.2,92.39,68936.0,78.7557,78.841,78.6704,78.8325,68936.0
2015-12-23 14:00:00,92.37,92.53,92.35,92.52,372159.0,78.8155,78.952,78.7984,78.9434,372159.0
2015-12-23 14:30:00,92.55,92.65,92.55,92.58,68167.0,78.969,79.0544,78.969,78.9946,68167.0
2015-12-23 15:00:00,92.58,92.62,92.48,92.52,1172698.0,78.9946,79.0288,78.9093,78.9434,1172698.0
2015-12-23 15:30:00,92.52,92.63,92.41,92.6,434536.0,78.9434,79.0373,78.8496,79.0117,434536.0
2015-12-24 09:30:00,91.99,92.11,91.91,91.92,72241.0,78.9064,79.0093,78.8378,78.8463,72241.0
2015-12-24 10:00:00,91.92,91.99,91.85,91.98,64369.0,78.8463,78.9064,78.7863,78.8978,64369.0
2015-12-24 10:30:00,91.97,91.99,91.88,91.98,37508.0,78.8892,78.9064,78.812,78.8978,37508.0
2015-12-24 11:00:00,91.98,92.01,91.95,92.0,36144.0,78.8978,78.9235,78.8721,78.915,36144.0
2015-12-24 11:30:00,92.0,92.12,91.93,92.12,36469.0,78.915,79.0179,78.8549,79.0179,36469.0
2015-12-24 12:00:00,92.11,92.2,92.07,92.19,74960.0,79.0093,79.0865,78.975,79.0779,74960.0
2015-12-24 12:30:00,92.19,92.21,91.91,91.91,170670.0,79.0779,79.0951,78.8378,78.8378,170670.0
2015-12-28 09:30:00,91.52,91.65,91.52,91.61,18254.0,78.5032,78.6147,78.5032,78.5804,18254.0
2015-12-28 10:00:00,91.57,91.58,91.35,91.45,94756.0,78.5461,78.5547,78.3574,78.4432,94756.0
2015-12-28 10:30:00,91.43,91.45,91.24,91.28,27521.0,78.426,78.4432,78.263,78.2974,27521.0
2015-12-28 11:00:00,91.25,91.39,91.24,91.31,34075.0,78.2716,78.3917,78.263,78.3231,34075.0
2015-12-28 11:30:00,91.33,91.51,91.3,91.45,24747.0,78.3402,78.4946,78.3145,78.4432,24747.0
2015-12-28 12:00:00,91.44,91.52,91.4,91.48,20409.0,78.4346,78.5032,78.4003,78.4689,20409.0
2015-12-28 12:30:00,91.45,91.52,91.42,91.43,40494.0,78.4432,78.5032,78.4174,78.426,40494.0
2015-12-28 13:00:00,91.46,91.67,91.44,91.63,54712.0,78.4518,78.6319,78.4346,78.5976,54712.0
2015-12-28 13:30:00,91.67,91.77,91.54,91.55,62335.0,78.6319,78.7177,78.5204,78.529,62335.0
2015-12-28 14:00:00,91.55,91.67,91.55,91.66,42442.0,78.529,78.6319,78.529,78.6233,42442.0
2015-12-28 14:30:00,91.66,91.7,91.59,91.67,51764.0,78.6233,78.6576,78.5633,78.6319,51764.0
2015-12-28 15:00:00,91.67,91.73,91.58,91.71,113293.0,78.6319,78.6834,78.5547,78.6662,113293.0
2015-12-28 15:30:00,91.7,91.76,91.66,91.74,92595.0,78.6576,78.7091,78.6233,78.6919,92595.0
2015-12-29 09:30:00,92.29,92.56,92.29,92.54,64344.0,79.1637,79.3953,79.1637,79.3781,64344.0
2015-12-29 10:00:00,92.56,92.65,92.55,92.61,83376.0,79.3953,79.4725,79.3867,79.4382,83376.0
2015-12-29 10:30:00,92.62,92.62,92.54,92.54,28616.0,79.4468,79.4468,79.3781,79.3781,28616.0
2015-12-29 11:00:00,92.56,92.66,92.55,92.64,23808.0,79.3953,79.4811,79.3867,79.4639,23808.0
2015-12-29 11:30:00,92.64,92.7,92.52,92.58,26692.0,79.4639,79.5154,79.361,79.4125,26692.0
2015-12-29 12:00:00,92.58,92.7,92.57,92.66,12338.0,79.4125,79.5154,79.4039,79.4811,12338.0
2015-12-29 12:30:00,92.66,92.7,92.64,92.68,14149.0,79.4811,79.5154,79.4639,79.4982,14149.0
2015-12-29 13:00:00,92.71,92.78,92.68,92.75,50884.0,79.524,79.584,79.4982,79.5583,50884.0
2015-12-29 13:30:00,92.74,92.86,92.72,92.85,33311.0,79.5497,79.6526,79.5325,79.6441,33311.0
2015-12-29 14:00:00,92.86,92.9,92.81,92.87,35647.0,79.6526,79.6869,79.6097,79.6612,35647.0
2015-12-29 14:30:00,92.87,92.92,92.78,92.89,57275.0,79.6612,79.7041,79.584,79.6784,57275.0
2015-12-29 15:00:00,92.9,92.97,92.87,92.89,57033.0,79.6869,79.747,79.6612,79.6784,57033.0
2015-12-29 15:30:00,92.89,92.9,92.73,92.78,141902.0,79.6784,79.6869,79.5411,79.584,141902.0
2015-12-30 09:30:00,92.57,92.68,92.41,92.47,28512.0,79.4039,79.4982,79.2666,79.3181,28512.0
2015-12-30 10:00:00,92.49,92.57,92.36,92.36,42164.0,79.3353,79.4039,79.2237,79.2237,42164.0
2015-12-30 10:30:00,92.35,92.49,92.34,92.46,26316.0,79.2152,79.3353,79.2066,79.3095,26316.0
2015-12-30 11:00:00,92.49,92.53,92.43,92.51,18816.0,79.3353,79.3696,79.2838,79.3524,18816.0
2015-12-30 11:30:00,92.53,92.53,92.42,92.45,46010.0,79.3696,79.3696,79.2752,79.3009,46010.0
2015-12-30 12:00:00,92.46,92.52,92.45,92.49,46363.0,79.3095,79.361,79.3009,79.3353,46363.0
2015-12-30 12:30:00,92.49,92.49,92.42,92.44,36606.0,79.3353,79.3353,79.2752,79.2924,36606.0
2015-12-30 13:00:00,92.47,92.51,92.4,92.46,21943.0,79.3181,79.3524,79.2581,79.3095,21943.0
2015-12-30 13:30:00,92.49,92.56,92.47,92.52,27563.0,79.3353,79.3953,79.3181,79.361,27563.0
2015-12-30 14:00:00,92.52,92.56,92.45,92.5,142695.0,79.361,79.3953,79.3009,79.3438,142695.0
2015-12-30 14:30:00,92.49,92.52,92.42,92.44,30119.0,79.3353,79.361,79.2752,79.2924,30119.0
2015-12-30 15:00:00,92.43,92.49,92.42,92.44,19804.0,79.2838,79.3353,79.2752,79.2924,19804.0
2015-12-30 15:30:00,92.42,92.43,92.05,92.11,165043.0,79.2752,79.2838,78.9578,79.0093,165043.0
2015-12-31 09:30:00,91.68,91.78,91.51,91.64,83924.0,78.6405,78.7262,78.4946,78.6062,83924.0
2015-12-31 10:00:00,91.65,91.66,91.46,91.49,77402.0,78.6147,78.6233,78.4518,78.4775,77402.0
2015-12-31 10:30:00,91.48,91.48,91.32,91.43,32117.0,78.4689,78.4689,78.3317,78.426,32117.0
2015-12-31 11:00:00,91.44,91.59,91.42,91.54,142988.0,78.4346,78.5633,78.4174,78.5204,142988.0
2015-12-31 11:30:00,91.52,91.83,91.49,91.83,111784.0,78.5032,78.7691,78.4775,78.7691,111784.0
2015-12-31 12:00:00,91.85,91.99,91.79,91.99,157886.0,78.7863,78.9064,78.7348,78.9064,157886.0
2015-12-31 12:30:00,91.96,92.06,91.9,91.91,32997.0,78.8806,78.9664,78.8292,78.8378,32997.0
2015-12-31 13:00:00,91.88,91.92,91.69,91.72,57204.0,78.812,78.8463,78.649,78.6748,57204.0
2015-12-31 13:30:00,91.71,91.86,91.71,91.82,60377.0,78.6662,78.7949,78.6662,78.7606,60377.0
2015-12-31 14:00:00,91.85,91.86,91.48,91.51,55382.0,78.7863,78.7949,78.4689,78.4946,55382.0
2015-12-31 14:30:00,91.5,91.56,91.4,91.49,47632.0,78.4861,78.5375,78.4003,78.4775,47632.0
2015-12-31 15:00:00,91.45,91.5,91.33,91.41,206591.0,78.4432,78.4861,78.3402,78.4089,206591.0
2015-12-31 15:30:00,91.4,91.57,91.16,91.16,144432.0,78.4003,78.5461,78.1944,78.1944,144432.0
2016-01-04 09:30:00,89.7,89.7,89.14,89.42,196615.0,76.9421,76.9421,76.4617,76.7019,196615.0
2016-01-04 10:00:00,89.39,89.41,89.05,89.22,255979.0,76.6762,76.6933,76.3845,76.5303,255979.0
2016-01-04 10:30:00,89.19,89.22,88.92,88.93,80683.0,76.5046,76.5303,76.273,76.2816,80683.0
2016-01-04 11:00:00,88.89,88.92,88.68,88.92,224991.0,76.2473,76.273,76.0672,76.273,224991.0
2016-01-04 11:30:00,88.88,89.09,88.87,89.01,73435.0,76.2387,76.4188,76.2301,76.3502,73435.0
2016-01-04 12:00:00,88.99,89.07,88.89,89.04,59047.0,76.3331,76.4017,76.2473,76.3759,59047.0
2016-01-04 12:30:00,88.98,89.29,88.93,89.21,176132.0,76.3245,76.5904,76.2816,76.5218,176132.0
2016-01-04 13:00:00,89.22,89.42,89.18,89.27,95703.0,76.5303,76.7019,76.496,76.5732,95703.0
2016-01-04 13:30:00,89.27,89.37,89.21,89.25,57526.0,76.5732,76.659,76.5218,76.5561,57526.0
2016-01-04 14:00:00,89.24,89.34,89.06,89.3,74401.0,76.5475,76.6333,76.3931,76.599,74401.0
2016-01-04 14:30:00,89.28,89.28,88.98,89.1,91243.0,76.5818,76.5818,76.3245,76.4274,91243.0
2016-01-04 15:00:00,89.1,89.1,88.83,88.93,146915.0,76.4274,76.4274,76.1958,76.2816,146915.0
2016-01-04 15:30:00,88.93,89.78,88.93,89.76,290608.0,76.2816,77.0107,76.2816,76.9935,290608.0
2016-01-05 09:30:00,90.0,90.11,89.75,89.75,61110.0,77.1994,77.2938,76.985,76.985,61110.0
2016-01-05 10:00:00,89.75,89.77,89.54,89.54,88736.0,76.985,77.0021,76.8048,76.8048,88736.0
2016-01-05 10:30:00,89.52,89.96,89.5,89.89,94250.0,76.7877,77.1651,76.7705,77.1051,94250.0
2016-01-05 11:00:00,89.87,89.93,89.54,89.6,206836.0,77.0879,77.1394,76.8048,76.8563,206836.0
2016-01-05 11:30:00,89.6,89.8,89.58,89.62,75139.0,76.8563,77.0279,76.8391,76.8735,75139.0
2016-01-05 12:00:00,89.64,89.65,89.28,89.44,142670.0,76.8906,76.8992,76.5818,76.7191,142670.0
2016-01-05 12:30:00,89.42,89.5,89.31,89.5,74129.0,76.7019,76.7705,76.6075,76.7705,74129.0
2016-01-05 13:00:00,89.49,89.61,89.39,89.5,44584.0,76.7619,76.8649,76.6762,76.7705,44584.0
2016-01-05 13:30:00,89.52,89.95,89.5,89.84,163775.0,76.7877,77.1565,76.7705,77.0622,163775.0
2016-01-05 14:00:00,89.85,90.14,89.76,90.05,87973.0,77.0707,77.3195,76.9935,77.2423,87973.0
2016-01-05 14:30:00,90.05,90.06,89.81,89.86,54145.0,77.2423,77.2509,77.0364,77.0793,54145.0
2016-01-05 15:00:00,89.82,89.86,89.59,89.81,168922.0,77.045,77.0793,76.8477,77.0364,168922.0
2016-01-05 15:30:00,89.82,90.0,89.74,89.87,261773.0,77.045,77.1994,76.9764,77.0879,261773.0
2016-01-06 09:30:00,88.53,88.97,88.49,88.89,153003.0,75.9385,76.3159,75.9042,76.2473,153003.0
2016-01-06 10:00:00,88.91,89.18,88.75,89.18,77760.0,76.2644,76.496,76.1272,76.496,77760.0
2016-01-06 10:30:00,89.15,89.15,88.82,89.01,88104.0,76.4703,76.4703,76.1872,76.3502,88104.0
2016-01-06 11:00:00,89.02,89.39,89.0,89.28,88048.0,76.3588,76.6762,76.3416,76.5818,88048.0
2016-01-06 11:30:00,89.3,89.35,89.06,89.07,141065.0,76.599,76.6419,76.3931,76.4017,141065.0
2016-01-06 12:00:00,89.06,89.07,88.95,89.01,40752.0,76.3931,76.4017,76.2987,76.3502,40752.0
2016-01-06 12:30:00,88.99,89.24,88.97,89.02,67811.0,76.3331,76.5475,76.3159,76.3588,67811.0
2016-01-06 13:00:00,89.01,89.05,88.84,88.9,79350.0,76.3502,76.3845,76.2044,76.2559,79350.0
2016-01-06 13:30:00,88.91,88.97,88.78,88.8,49058.0,76.2644,76.3159,76.1529,76.1701,49058.0
2016-01-06 14:00:00,88.81,89.05,88.75,88.91,217287.0,76.1787,76.3845,76.1272,76.2644,217287.0
2016-01-06 14:30:00,88.9,88.94,88.34,88.36,111318.0,76.2559,76.2902,75.7755,75.7927,111318.0
2016-01-06 15:00:00,88.35,88.71,88.31,88.69,146115.0,75.7841,76.0929,75.7498,76.0757,146115.0
2016-01-06 15:30:00,88.71,88.89,88.57,88.83,203891.0,76.0929,76.2473,75.9728,76.1958,203891.0
2016-01-07 09:30:00,87.26,87.72,86.89,87.58,129176.0,74.8491,75.2437,74.5317,75.1236,129176.0
2016-01-07 10:00:00,87.52,87.69,87.34,87.67,78229.0,75.0721,75.218,74.9177,75.2008,78229.0
2016-01-07 10:30:00,87.72,88.19,87.72,88.09,102289.0,75.2437,75.6468,75.2437,75.5611,102289.0
2016-01-07 11:00:00,88.09,88.15,87.73,87.81,72182.0,75.5611,75.6125,75.2523,75.3209,72182.0
2016-01-07 11:30:00,87.83,87.87,87.61,87.62,75878.0,75.338,75.3724,75.1493,75.1579,75878.0
2016-01-07 12:00:00,87.59,87.73,87.53,87.55,46392.0,75.1322,75.2523,75.0807,75.0979,46392.0
2016-01-07 12:30:00,87.54,87.62,87.36,87.38,109036.0,75.0893,75.1579,74.9349,74.952,109036.0
2016-01-07 13:00:00,87.38,87.4,86.84,86.97,123821.0,74.952,74.9692,74.4889,74.6004,123821.0
2016-01-07 13:30:00,86.95,86.95,86.58,86.78,172165.0,74.5832,74.5832,74.2658,74.4374,172165.0
2016-01-07 14:00:00,86.79,86.86,86.6,86.63,102689.0,74.446,74.506,74.283,74.3087,102689.0
2016-01-07 14:30:00,86.61,87.09,86.49,86.73,300457.0,74.2916,74.7033,74.1886,74.3945,300457.0
2016-01-07 15:00:00,86.73,86.9,86.42,86.44,166034.0,74.3945,74.5403,74.1286,74.1457,166034.0
2016-01-07 15:30:00,86.41,87.0,86.4,86.55,226256.0,74.12,74.6261,74.1114,74.2401,226256.0
2016-01-08 09:30:00,87.26,87.4,86.93,87.26,194661.0,74.8491,74.9692,74.5661,74.8491,194661.0
2016-01-08 10:00:00,87.27,87.27,86.69,86.93,223358.0,74.8577,74.8577,74.3602,74.5661,223358.0
2016-01-08 10:30:00,86.94,87.03,86.69,86.75,112264.0,74.5746,74.6518,74.3602,74.4117,112264.0
2016-01-08 11:00:00,86.78,86.9,86.38,86.43,116776.0,74.4374,74.5403,74.0943,74.1372,116776.0
2016-01-08 11:30:00,86.46,86.7,86.17,86.65,135500.0,74.1629,74.3688,73.9141,74.3259,135500.0
2016-01-08 12:00:00,86.7,87.01,86.64,86.98,155551.0,74.3688,74.6347,74.3173,74.6089,155551.0
2016-01-08 12:30:00,86.97,86.97,86.72,86.78,55389.0,74.6004,74.6004,74.3859,74.4374,55389.0
2016-01-08 13:00:00,86.77,86.86,86.44,86.54,159876.0,74.4288,74.506,74.1457,74.2315,159876.0
2016-01-08 13:30:00,86.53,86.8,86.52,86.55,98404.0,74.2229,74.4545,74.2144,74.2401,98404.0
2016-01-08 14:00:00,86.57,86.72,86.28,86.31,114186.0,74.2573,74.3859,74.0085,74.0342,114186.0
2016-01-08 14:30:00,86.28,86.56,86.23,86.32,148933.0,74.0085,74.2487,73.9656,74.0428,148933.0
2016-01-08 15:00:00,86.3,86.44,86.1,86.14,125347.0,74.0257,74.1457,73.8541,73.8884,125347.0
2016-01-08 15:30:00,86.13,86.13,85.51,85.66,206501.0,73.8798,73.8798,73.348,73.4767,206501.0
2016-01-11 09:30:00,86.19,86.37,85.76,85.86,146339.0,73.9313,74.0857,73.5625,73.6482,146339.0
2016-01-11 10:00:00,85.84,86.06,85.71,85.92,126714.0,73.6311,73.8198,73.5196,73.6997,126714.0
2016-01-11 10:30:00,85.95,86.16,85.52,85.56,161088.0,73.7254,73.9056,73.3566,73.3909,161088.0
2016-01-11 11:00:00,85.53,85.72,85.37,85.58,86335.0,73.3652,73.5281,73.2279,73.4081,86335.0
2016-01-11 11:30:00,85.56,85.96,85.42,85.83,151400.0,73.3909,73.734,73.2708,73.6225,151400.0
2016-01-11 12:00:00,85.86,85.86,85.4,85.4,115897.0,73.6482,73.6482,73.2537,73.2537,115897.0
2016-01-11 12:30:00,85.42,85.57,85.35,85.47,73949.0,73.2708,73.3995,73.2108,73.3137,73949.0
2016-01-11 13:00:00,85.49,85.56,85.12,85.14,170931.0,73.3309,73.3909,73.0135,73.0306,170931.0
2016-01-11 13:30:00,85.14,85.24,84.82,84.98,137039.0,73.0306,73.1164,72.7562,72.8934,137039.0
2016-01-11 14:00:00,85.02,85.56,84.9,85.49,299477.0,72.9277,73.3909,72.8248,73.3309,299477.0
2016-01-11 14:30:00,85.5,85.62,85.31,85.38,163133.0,73.3394,73.4424,73.1765,73.2365,163133.0
2016-01-11 15:00:00,85.38,85.86,85.04,85.79,217113.0,73.2365,73.6482,72.9449,73.5882,217113.0
2016-01-11 15:30:00,85.82,86.22,85.79,85.9,496519.0,73.6139,73.957,73.5882,73.6825,496519.0
2016-01-12 09:30:00,86.82,87.01,86.54,86.86,124750.0,74.4717,74.6347,74.2315,74.506,124750.0
2016-01-12 10:00:00,86.82,86.87,86.36,86.43,161937.0,74.4717,74.5146,74.0771,74.1372,161937.0
2016-01-12 10:30:00,86.42,86.67,86.2,86.39,112639.0,74.1286,74.343,73.9399,74.1029,112639.0
2016-01-12 11:00:00,86.38,86.43,86.02,86.11,91568.0,74.0943,74.1372,73.7855,73.8627,91568.0
2016-01-12 11:30:00,86.02,86.21,85.84,86.15,181257.0,73.7855,73.9485,73.6311,73.897,181257.0
2016-01-12 12:00:00,86.16,86.37,85.93,86.0,47253.0,73.9056,74.0857,73.7083,73.7683,47253.0
2016-01-12 12:30:00,86.0,86.07,85.69,85.85,92663.0,73.7683,73.8284,73.5024,73.6397,92663.0
2016-01-12 13:00:00,85.85,86.14,85.82,85.86,69899.0,73.6397,73.8884,73.6139,73.6482,69899.0
2016-01-12 13:30:00,85.87,86.17,85.79,85.9,72443.0,73.6568,73.9141,73.5882,73.6825,72443.0
2016-01-12 14:00:00,85.93,85.96,85.57,85.88,146819.0,73.7083,73.734,73.3995,73.6654,146819.0
2016-01-12 14:30:00,85.86,86.37,85.84,86.35,131349.0,73.6482,74.0857,73.6311,74.0685,131349.0
2016-01-12 15:00:00,86.37,86.68,86.1,86.54,107681.0,74.0857,74.3516,73.8541,74.2315,107681.0
2016-01-12 15:30:00,86.53,86.81,86.45,86.65,154532.0,74.2229,74.4631,74.1543,74.3259,154532.0
2016-01-13 09:30:00,87.15,87.25,86.85,86.93,104814.0,74.7548,74.8405,74.4974,74.5661,104814.0
2016-01-13 10:00:00,86.94,87.04,86.65,86.81,181802.0,74.5746,74.6604,74.3259,74.4631,181802.0
2016-01-13 10:30:00,86.79,86.79,86.42,86.7,161700.0,74.446,74.446,74.1286,74.3688,161700.0
2016-01-13 11:00:00,86.71,86.83,86.41,86.6,81343.0,74.3773,74.4803,74.12,74.283,81343.0
2016-01-13 11:30:00,86.6,86.76,86.17,86.2,93479.0,74.283,74.4202,73.9141,73.9399,93479.0
2016-01-13 12:00:00,86.26,86.32,86.12,86.28,44898.0,73.9913,74.0428,73.8713,74.0085,44898.0
2016-01-13 12:30:00,86.27,86.27,85.85,85.87,90302.0,73.9999,73.9999,73.6397,73.6568,90302.0
2016-01-13 13:00:00,85.85,86.02,85.69,85.7,46511.0,73.6397,73.7855,73.5024,73.511,46511.0
2016-01-13 13:30:00,85.7,85.77,85.23,85.24,88260.0,73.511,73.571,73.1078,73.1164,88260.0
2016-01-13 14:00:00,85.21,85.39,84.99,85.17,157643.0,73.0907,73.2451,72.902,73.0564,157643.0
2016-01-13 14:30:00,85.13,85.14,84.38,84.76,269638.0,73.0221,73.0306,72.3787,72.7047,269638.0
2016-01-13 15:00:00,84.84,85.18,84.63,84.97,211299.0,72.7733,73.065,72.5932,72.8848,211299.0
2016-01-13 15:30:00,84.93,85.05,84.42,84.54,219449.0,72.8505,72.9534,72.413,72.516,219449.0
2016-01-14 09:30:00,84.88,84.91,84.17,84.22,145468.0,72.8076,72.8334,72.1986,72.2415,145468.0
2016-01-14 10:00:00,84.24,85.36,84.12,85.36,291901.0,72.2586,73.2194,72.1557,73.2194,291901.0
2016-01-14 10:30:00,85.36,85.98,85.26,85.58,261156.0,73.2194,73.7512,73.1336,73.4081,261156.0
2016-01-14 11:00:00,85.63,85.77,85.34,85.46,152599.0,73.4509,73.571,73.2022,73.3051,152599.0
2016-01-14 11:30:00,85.48,85.72,85.28,85.72,106961.0,73.3223,73.5281,73.1507,73.5281,106961.0
2016-01-14 12:00:00,85.77,85.84,85.5,85.74,57306.0,73.571,73.6311,73.3394,73.5453,57306.0
2016-01-14 12:30:00,85.76,86.04,85.71,85.72,153172.0,73.5625,73.8026,73.5196,73.5281,153172.0
2016-01-14 13:00:00,85.71,86.27,85.7,86.23,108635.0,73.5196,73.9999,73.511,73.9656,108635.0
2016-01-14 13:30:00,86.26,86.3,86.01,86.28,52546.0,73.9913,74.0257,73.7769,74.0085,52546.0
2016-01-14 14:00:00,86.29,86.37,86.1,86.28,110980.0,74.0171,74.0857,73.8541,74.0085,110980.0
2016-01-14 14:30:00,86.29,86.61,86.2,86.56,83374.0,74.0171,74.2916,73.9399,74.2487,83374.0
2016-01-14 15:00:00,86.55,86.69,86.47,86.47,152422.0,74.2401,74.3602,74.1715,74.1715,152422.0
2016-01-14 15:30:00,86.48,86.48,85.95,86.08,168183.0,74.1801,74.1801,73.7254,73.8369,168183.0
2016-01-15 09:30:00,83.65,84.55,83.43,84.14,114179.0,71.7526,72.5246,71.5639,72.1729,114179.0
2016-01-15 10:00:00,84.09,84.5,83.86,84.36,90583.0,72.13,72.4817,71.9327,72.3616,90583.0
2016-01-15 10:30:00,84.24,84.56,84.0,84.03,135230.0,72.2586,72.5331,72.0528,72.0785,135230.0
2016-01-15 11:00:00,84.02,84.13,83.83,84.1,174667.0,72.0699,72.1643,71.907,72.1386,174667.0
2016-01-15 11:30:00,84.09,84.22,83.76,83.9,143886.0,72.13,72.2415,71.8469,71.967,143886.0
2016-01-15 12:00:00,83.87,83.93,83.32,83.45,247260.0,71.9413,71.9927,71.4695,71.581,247260.0
2016-01-15 12:30:00,83.44,83.71,83.15,83.68,193035.0,71.5724,71.804,71.3237,71.7783,193035.0
2016-01-15 13:00:00,83.67,83.86,83.5,83.63,80508.0,71.7697,71.9327,71.6239,71.7354,80508.0
2016-01-15 13:30:00,83.62,83.98,83.52,83.83,47973.0,71.7268,72.0356,71.6411,71.907,47973.0
2016-01-15 14:00:00,83.83,83.94,83.58,83.58,213491.0,71.907,72.0013,71.6925,71.6925,213491.0
2016-01-15 14:30:00,83.58,84.3,83.47,84.27,270651.0,71.6925,72.3101,71.5982,72.2844,270651.0
2016-01-15 15:00:00,84.27,84.34,83.76,84.14,113548.0,72.2844,72.3444,71.8469,72.1729,113548.0
2016-01-15 15:30:00,84.11,84.22,83.94,84.11,205849.0,72.1471,72.2415,72.0013,72.1471,205849.0
2016-01-19 09:30:00,84.95,85.13,84.39,84.67,85984.0,72.8677,73.0221,72.3873,72.6275,85984.0
2016-01-19 10:00:00,84.67,85.04,84.58,85.01,157953.0,72.6275,72.9449,72.5503,72.9191,157953.0
2016-01-19 10:30:00,85.02,85.1,84.54,84.54,103673.0,72.9277,72.9963,72.516,72.516,103673.0
2016-01-19 11:00:00,84.53,84.71,84.32,84.64,85354.0,72.5074,72.6618,72.3273,72.6018,85354.0
2016-01-19 11:30:00,84.7,84.87,84.6,84.61,64773.0,72.6532,72.799,72.5674,72.576,64773.0
2016-01-19 12:00:00,84.62,84.64,84.17,84.34,137846.0,72.5846,72.6018,72.1986,72.3444,137846.0
2016-01-19 12:30:00,84.33,84.49,84.14,84.27,101168.0,72.3358,72.4731,72.1729,72.2844,101168.0
2016-01-19 13:00:00,84.34,84.45,84.17,84.18,70313.0,72.3444,72.4388,72.1986,72.2072,70313.0
2016-01-19 13:30:00,84.19,84.34,84.08,84.16,94793.0,72.2158,72.3444,72.1214,72.19,94793.0
2016-01-19 14:00:00,84.14,84.19,83.54,83.8,116605.0,72.1729,72.2158,71.6582,71.8812,116605.0
2016-01-19 14:30:00,83.81,83.86,83.46,83.61,82320.0,71.8898,71.9327,71.5896,71.7183,82320.0
2016-01-19 15:00:00,83.55,84.21,83.55,84.2,80707.0,71.6668,72.2329,71.6668,72.2243,80707.0
2016-01-19 15:30:00,84.22,84.53,84.1,84.16,362402.0,72.2415,72.5074,72.1386,72.19,362402.0
2016-01-20 09:30:00,82.82,83.16,82.43,82.48,224097.0,71.0406,71.3323,70.7061,70.749,224097.0
2016-01-20 10:00:00,82.47,82.62,82.31,82.39,172757.0,70.7404,70.8691,70.6031,70.6718,172757.0
2016-01-20 10:30:00,82.34,82.41,81.73,81.75,400534.0,70.6289,70.6889,70.1056,70.1228,400534.0
2016-01-20 11:00:00,81.76,82.19,81.76,82.02,277276.0,70.1314,70.5002,70.1314,70.3544,277276.0
2016-01-20 11:30:00,82.02,82.24,81.69,81.79,440090.0,70.3544,70.5431,70.0713,70.1571,440090.0
2016-01-20 12:00:00,81.78,81.88,81.14,81.25,146932.0,70.1485,70.2343,69.5996,69.6939,146932.0
2016-01-20 12:30:00,81.28,81.87,81.14,81.86,238167.0,69.7196,70.2257,69.5996,70.2172,238167.0
2016-01-20 13:00:00,81.86,82.05,81.45,81.74,317313.0,70.2172,70.3801,69.8655,70.1142,317313.0
2016-01-20 13:30:00,81.77,82.62,81.77,82.48,178355.0,70.14,70.8691,70.14,70.749,178355.0
2016-01-20 14:00:00,82.46,82.66,82.2,82.3,140529.0,70.7318,70.9034,70.5088,70.5946,140529.0
2016-01-20 14:30:00,82.35,82.75,82.1,82.57,225632.0,70.6375,70.9806,70.423,70.8262,225632.0
2016-01-20 15:00:00,82.59,83.88,82.45,83.81,275410.0,70.8433,71.9498,70.7232,71.8898,275410.0
2016-01-20 15:30:00,83.84,83.88,83.03,83.14,409128.0,71.9155,71.9498,71.2207,71.3151,409128.0
2016-01-21 09:30:00,83.31,83.54,82.67,82.83,206238.0,71.4609,71.6582,70.9119,71.0492,206238.0
2016-01-21 10:00:00,82.83,83.8,82.83,83.75,183724.0,71.0492,71.8812,71.0492,71.8383,183724.0
2016-01-21 10:30:00,83.76,84.11,83.56,83.67,158514.0,71.8469,72.1471,71.6754,71.7697,158514.0
2016-01-21 11:00:00,83.69,84.14,83.52,83.76,166029.0,71.7869,72.1729,71.6411,71.8469,166029.0
2016-01-21 11:30:00,83.83,84.29,83.79,84.2,82335.0,71.907,72.3015,71.8727,72.2243,82335.0
2016-01-21 12:00:00,84.26,84.51,84.22,84.38,88761.0,72.2758,72.4902,72.2415,72.3787,88761.0
2016-01-21 12:30:00,84.39,84.44,84.15,84.23,86959.0,72.3873,72.4302,72.1814,72.2501,86959.0
2016-01-21 13:00:00,84.25,84.44,83.88,83.88,70416.0,72.2672,72.4302,71.9498,71.9498,70416.0
2016-01-21 13:30:00,83.88,84.05,83.7,83.87,248352.0,71.9498,72.0957,71.7955,71.9413,248352.0
2016-01-21 14:00:00,83.88,83.92,83.2,83.45,324154.0,71.9498,71.9842,71.3666,71.581,324154.0
2016-01-21 14:30:00,83.47,83.96,83.47,83.86,218456.0,71.5982,72.0185,71.5982,71.9327,218456.0
2016-01-21 15:00:00,83.87,83.87,83.41,83.65,219675.0,71.9413,71.9413,71.5467,71.7526,219675.0
2016-01-21 15:30:00,83.65,84.01,83.54,83.56,208341.0,71.7526,72.0614,71.6582,71.6754,208341.0
2016-01-22 09:30:00,85.09,85.12,84.71,85.09,207858.0,72.9878,73.0135,72.6618,72.9878,207858.0
2016-01-22 10:00:00,85.09,85.22,84.98,85.08,76889.0,72.9878,73.0993,72.8934,72.9792,76889.0
2016-01-22 10:30:00,85.13,85.2,84.82,84.83,82522.0,73.0221,73.0821,72.7562,72.7647,82522.0
2016-01-22 11:00:00,84.86,84.91,84.66,84.89,69758.0,72.7905,72.8334,72.6189,72.8162,69758.0
2016-01-22 11:30:00,84.9,84.9,84.54,84.69,58365.0,72.8248,72.8248,72.516,72.6446,58365.0
2016-01-22 12:00:00,84.64,84.9,84.64,84.84,139001.0,72.6018,72.8248,72.6018,72.7733,139001.0
2016-01-22 12:30:00,84.86,85.04,84.79,85.02,24113.0,72.7905,72.9449,72.7304,72.9277,24113.0
2016-01-22 13:00:00,85.03,85.14,84.91,85.03,345843.0,72.9363,73.0306,72.8334,72.9363,345843.0
2016-01-22 13:30:00,85.06,85.22,85.01,85.22,31169.0,72.962,73.0993,72.9191,73.0993,31169.0
2016-01-22 14:00:00,85.2,85.39,85.17,85.19,94657.0,73.0821,73.2451,73.0564,73.0735,94657.0
2016-01-22 14:30:00,85.15,85.23,85.01,85.18,140752.0,73.0392,73.1078,72.9191,73.065,140752.0
2016-01-22 15:00:00,85.22,85.23,84.95,85.14,82972.0,73.0993,73.1078,72.8677,73.0306,82972.0
2016-01-22 15:30:00,85.12,85.31,85.02,85.27,129336.0,73.0135,73.1765,72.9277,73.1422,129336.0
2016-01-25 09:30:00,85.04,85.14,84.78,84.95,212786.0,72.9449,73.0306,72.7218,72.8677,212786.0
2016-01-25 10:00:00,84.93,85.17,84.82,84.94,120490.0,72.8505,73.0564,72.7562,72.8591,120490.0
2016-01-25 10:30:00,84.9,85.04,84.73,84.84,31513.0,72.8248,72.9449,72.679,72.7733,31513.0
2016-01-25 11:00:00,84.83,84.86,84.63,84.85,63445.0,72.7647,72.7905,72.5932,72.7819,63445.0
2016-01-25 11:30:00,84.81,84.92,84.71,84.84,68087.0,72.7476,72.8419,72.6618,72.7733,68087.0
2016-01-25 12:00:00,84.85,84.91,84.76,84.88,31693.0,72.7819,72.8334,72.7047,72.8076,31693.0
2016-01-25 12:30:00,84.87,85.04,84.81,85.04,50688.0,72.799,72.9449,72.7476,72.9449,50688.0
2016-01-25 13:00:00,85.03,85.25,85.03,85.14,34264.0,72.9363,73.125,72.9363,73.0306,34264.0
2016-01-25 13:30:00,85.14,85.17,84.82,84.82,48843.0,73.0306,73.0564,72.7562,72.7562,48843.0
2016-01-25 14:00:00,84.81,84.93,84.73,84.86,47045.0,72.7476,72.8505,72.679,72.7905,47045.0
2016-01-25 14:30:00,84.81,84.87,84.66,84.71,34416.0,72.7476,72.799,72.6189,72.6618,34416.0
2016-01-25 15:00:00,84.73,84.82,84.27,84.27,82580.0,72.679,72.7562,72.2844,72.2844,82580.0
2016-01-25 15:30:00,84.3,84.32,83.99,84.06,158974.0,72.3101,72.3273,72.0442,72.1042,158974.0
2016-01-26 09:30:00,84.37,84.67,84.23,84.31,90392.0,72.3702,72.6275,72.2501,72.3187,90392.0
2016-01-26 10:00:00,84.35,84.93,84.35,84.77,68297.0,72.353,72.8505,72.353,72.7133,68297.0
2016-01-26 10:30:00,84.83,85.02,84.81,84.81,47858.0,72.7647,72.9277,72.7476,72.7476,47858.0
2016-01-26 11:00:00,84.82,85.03,84.82,84.94,62828.0,72.7562,72.9363,72.7562,72.8591,62828.0
2016-01-26 11:30:00,84.87,84.95,84.78,84.85,55674.0,72.799,72.8677,72.7218,72.7819,55674.0
2016-01-26 12:00:00,84.88,85.24,84.88,85.21,51658.0,72.8076,73.1164,72.8076,73.0907,51658.0
2016-01-26 12:30:00,85.21,85.28,85.11,85.15,42816.0,73.0907,73.1507,73.0049,73.0392,42816.0
2016-01-26 13:00:00,85.17,85.32,85.09,85.23,34612.0,73.0564,73.185,72.9878,73.1078,34612.0
2016-01-26 13:30:00,85.23,85.23,85.1,85.12,42243.0,73.1078,73.1078,72.9963,73.0135,42243.0
2016-01-26 14:00:00,85.12,85.12,84.89,84.89,36261.0,73.0135,73.0135,72.8162,72.8162,36261.0
2016-01-26 14:30:00,84.91,85.07,84.86,84.96,37766.0,72.8334,72.9706,72.7905,72.8762,37766.0
2016-01-26 15:00:00,84.97,84.99,84.79,84.88,40854.0,72.8848,72.902,72.7304,72.8076,40854.0
2016-01-26 15:30:00,84.87,85.18,84.81,85.17,65602.0,72.799,73.065,72.7476,73.0564,65602.0
2016-01-27 09:30:00,84.8,84.96,84.72,84.79,29759.0,72.739,72.8762,72.6704,72.7304,29759.0
2016-01-27 10:00:00,84.81,84.81,84.35,84.36,55076.0,72.7476,72.7476,72.353,72.3616,55076.0
2016-01-27 10:30:00,84.37,84.77,84.35,84.62,42542.0,72.3702,72.7133,72.353,72.5846,42542.0
2016-01-27 11:00:00,84.62,84.94,84.57,84.94,30041.0,72.5846,72.8591,72.5417,72.8591,30041.0
2016-01-27 11:30:00,84.96,85.56,84.96,85.48,47687.0,72.8762,73.3909,72.8762,73.3223,47687.0
2016-01-27 12:00:00,85.42,85.68,85.42,85.48,36901.0,73.2708,73.4938,73.2708,73.3223,36901.0
2016-01-27 12:30:00,85.48,85.52,85.38,85.38,25739.0,73.3223,73.3566,73.2365,73.2365,25739.0
2016-01-27 13:00:00,85.35,85.5,85.29,85.29,76276.0,73.2108,73.3394,73.1593,73.1593,76276.0
2016-01-27 13:30:00,85.29,85.42,85.23,85.42,49787.0,73.1593,73.2708,73.1078,73.2708,49787.0
2016-01-27 14:00:00,85.34,85.64,84.63,85.01,331940.0,73.2022,73.4595,72.5932,72.9191,331940.0
2016-01-27 14:30:00,84.97,85.04,84.29,84.33,326208.0,72.8848,72.9449,72.3015,72.3358,326208.0
2016-01-27 15:00:00,84.34,84.35,83.68,83.97,234548.0,72.3444,72.353,71.7783,72.027,234548.0
2016-01-27 15:30:00,83.95,84.23,83.87,84.15,139595.0,72.0099,72.2501,71.9413,72.1814,139595.0
2016-01-28 09:30:00,85.24,85.29,84.9,85.05,65897.0,73.1164,73.1593,72.8248,72.9534,65897.0
2016-01-28 10:00:00,85.05,85.06,84.16,84.16,127733.0,72.9534,72.962,72.19,72.19,127733.0
2016-01-28 10:30:00,84.17,84.47,83.91,84.43,83975.0,72.1986,72.4559,71.9756,72.4216,83975.0
2016-01-28 11:00:00,84.41,84.8,84.4,84.55,38792.0,72.4045,72.739,72.3959,72.5246,38792.0
2016-01-28 11:30:00,84.54,84.59,84.21,84.21,78159.0,72.516,72.5589,72.2329,72.2329,78159.0
2016-01-28 12:00:00,84.21,84.88,84.21,84.88,46519.0,72.2329,72.8076,72.2329,72.8076,46519.0
2016-01-28 12:30:00,84.86,85.09,84.85,84.87,96759.0,72.7905,72.9878,72.7819,72.799,96759.0
2016-01-28 13:00:00,84.9,85.02,84.51,84.74,81776.0,72.8248,72.9277,72.4902,72.6875,81776.0
2016-01-28 13:30:00,84.77,84.99,84.67,84.7,77347.0,72.7133,72.902,72.6275,72.6532,77347.0
2016-01-28 14:00:00,84.68,85.11,84.68,85.1,68332.0,72.6361,73.0049,72.6361,72.9963,68332.0
2016-01-28 14:30:00,85.13,85.18,84.8,84.93,223470.0,73.0221,73.065,72.739,72.8505,223470.0
2016-01-28 15:00:00,84.91,85.15,84.86,84.97,117583.0,72.8334,73.0392,72.7905,72.8848,117583.0
2016-01-28 15:30:00,84.95,85.15,84.85,84.92,77601.0,72.8677,73.0392,72.7819,72.8419,77601.0
2016-01-29 09:30:00,85.24,85.81,85.2,85.77,164051.0,73.1164,73.6053,73.0821,73.571,164051.0
2016-01-29 10:00:00,85.79,86.0,85.72,85.74,102629.0,73.5882,73.7683,73.5281,73.5453,102629.0
2016-01-29 10:30:00,85.73,85.79,85.61,85.7,63220.0,73.5367,73.5882,73.4338,73.511,63220.0
2016-01-29 11:00:00,85.71,85.91,85.69,85.75,56679.0,73.5196,73.6911,73.5024,73.5539,56679.0
2016-01-29 11:30:00,85.8,86.13,85.69,86.09,186739.0,73.5968,73.8798,73.5024,73.8455,186739.0
2016-01-29 12:00:00,86.1,86.28,86.04,86.26,186791.0,73.8541,74.0085,73.8026,73.9913,186791.0
2016-01-29 12:30:00,86.28,86.37,86.21,86.35,43007.0,74.0085,74.0857,73.9485,74.0685,43007.0
2016-01-29 13:00:00,86.34,86.35,86.24,86.29,74417.0,74.06,74.0685,73.9742,74.0171,74417.0
2016-01-29 13:30:00,86.31,86.46,86.27,86.38,54562.0,74.0342,74.1629,73.9999,74.0943,54562.0
2016-01-29 14:00:00,86.39,86.51,86.26,86.51,61150.0,74.1029,74.2058,73.9913,74.2058,61150.0
2016-01-29 14:30:00,86.49,86.56,86.32,86.36,53516.0,74.1886,74.2487,74.0428,74.0771,53516.0
2016-01-29 15:00:00,86.41,86.63,86.37,86.63,58869.0,74.12,74.3087,74.0857,74.3087,58869.0
2016-01-29 15:30:00,86.63,86.89,86.57,86.86,327471.0,74.3087,74.5317,74.2573,74.506,327471.0
2016-02-01 09:30:00,86.36,86.51,86.22,86.29,71825.0,74.0771,74.2058,73.957,74.0171,71825.0
2016-02-01 10:00:00,86.26,86.46,86.04,86.28,65621.0,73.9913,74.1629,73.8026,74.0085,65621.0
2016-02-01 10:30:00,86.26,86.58,86.23,86.55,22149.0,73.9913,74.2658,73.9656,74.2401,22149.0
2016-02-01 11:00:00,86.51,86.59,86.4,86.57,40243.0,74.2058,74.2744,74.1114,74.2573,40243.0
2016-02-01 11:30:00,86.58,86.7,86.52,86.58,27349.0,74.2658,74.3688,74.2144,74.2658,27349.0
2016-02-01 12:00:00,86.6,86.61,86.34,86.34,33785.0,74.283,74.2916,74.06,74.06,33785.0
2016-02-01 12:30:00,86.36,86.41,86.25,86.26,10060.0,74.0771,74.12,73.9828,73.9913,10060.0
2016-02-01 13:00:00,86.31,86.54,86.27,86.54,18464.0,74.0342,74.2315,73.9999,74.2315,18464.0
2016-02-01 13:30:00,86.51,86.58,86.44,86.57,22113.0,74.2058,74.2658,74.1457,74.2573,22113.0
2016-02-01 14:00:00,86.57,86.64,86.43,86.64,31313.0,74.2573,74.3173,74.1372,74.3173,31313.0
2016-02-01 14:30:00,86.66,86.86,86.66,86.85,21362.0,74.3345,74.506,74.3345,74.4974,21362.0
2016-02-01 15:00:00,86.87,87.14,86.74,87.14,210915.0,74.5146,74.7462,74.4031,74.7462,210915.0
2016-02-01 15:30:00,87.13,87.17,86.77,86.8,125183.0,74.7376,74.7719,74.4288,74.4545,125183.0
2016-02-02 09:30:00,87.96,87.96,85.66,85.79,130185.0,75.4496,75.4496,73.4767,73.5882,130185.0
2016-02-02 10:00:00,85.77,85.94,85.62,85.76,91922.0,73.571,73.7169,73.4424,73.5625,91922.0
2016-02-02 10:30:00,85.73,85.88,85.66,85.72,96077.0,73.5367,73.6654,73.4767,73.5281,96077.0
2016-02-02 11:00:00,85.71,85.98,85.66,85.91,85448.0,73.5196,73.7512,73.4767,73.6911,85448.0
2016-02-02 11:30:00,85.91,86.05,85.75,85.76,55639.0,73.6911,73.8112,73.5539,73.5625,55639.0
2016-02-02 12:00:00,85.73,85.74,85.43,85.55,40610.0,73.5367,73.5453,73.2794,73.3823,40610.0
2016-02-02 12:30:00,85.57,85.72,85.51,85.6,28054.0,73.3995,73.5281,73.348,73.4252,28054.0
2016-02-02 13:00:00,85.59,85.62,85.44,85.6,25203.0,73.4166,73.4424,73.288,73.4252,25203.0
2016-02-02 13:30:00,85.61,85.61,85.26,85.26,122545.0,73.4338,73.4338,73.1336,73.1336,122545.0
2016-02-02 14:00:00,85.3,85.41,85.15,85.17,110672.0,73.1679,73.2622,73.0392,73.0564,110672.0
2016-02-02 14:30:00,85.19,85.49,85.16,85.22,170874.0,73.0735,73.3309,73.0478,73.0993,170874.0
2016-02-02 15:00:00,85.2,85.28,85.02,85.21,93897.0,73.0821,73.1507,72.9277,73.0907,93897.0
2016-02-02 15:30:00,85.24,85.44,85.21,85.27,419895.0,73.1164,73.288,73.0907,73.1422,419895.0
2016-02-03 09:30:00,85.82,86.08,85.17,85.2,181791.0,73.6139,73.8369,73.0564,73.0821,181791.0
2016-02-03 10:00:00,85.19,85.21,84.19,84.23,262547.0,73.0735,73.0907,72.2158,72.2501,262547.0
2016-02-03 10:30:00,84.18,84.74,83.91,84.67,289539.0,72.2072,72.6875,71.9756,72.6275,289539.0
2016-02-03 11:00:00,84.7,84.81,84.14,84.73,258899.0,72.6532,72.7476,72.1729,72.679,258899.0
2016-02-03 11:30:00,84.69,85.01,84.45,84.73,261568.0,72.6446,72.9191,72.4388,72.679,261568.0
2016-02-03 12:00:00,84.78,84.91,84.54,84.66,135767.0,72.7218,72.8334,72.516,72.6189,135767.0
2016-02-03 12:30:00,84.62,84.69,84.36,84.65,119205.0,72.5846,72.6446,72.3616,72.6103,119205.0
2016-02-03 13:00:00,84.71,84.81,84.42,84.51,85658.0,72.6618,72.7476,72.413,72.4902,85658.0
2016-02-03 13:30:00,84.51,84.52,84.17,84.17,111940.0,72.4902,72.4988,72.1986,72.1986,111940.0
2016-02-03 14:00:00,84.2,85.48,84.2,85.34,336647.0,72.2243,73.3223,72.2243,73.2022,336647.0
2016-02-03 14:30:00,85.34,85.78,85.21,85.71,256369.0,73.2022,73.5796,73.0907,73.5196,256369.0
2016-02-03 15:00:00,85.79,85.94,85.44,85.44,239987.0,73.5882,73.7169,73.288,73.288,239987.0
2016-02-03 15:30:00,85.45,85.71,85.29,85.68,175588.0,73.2966,73.5196,73.1593,73.4938,175588.0
2016-02-04 09:30:00,85.39,85.69,84.98,85.48,158587.0,73.2451,73.5024,72.8934,73.3223,158587.0
2016-02-04 10:00:00,85.45,86.02,85.08,85.95,201958.0,73.2966,73.7855,72.9792,73.7254,201958.0
2016-02-04 10:30:00,85.94,86.25,85.9,86.19,104703.0,73.7169,73.9828,73.6825,73.9313,104703.0
2016-02-04 11:00:00,86.2,86.2,85.46,85.56,55581.0,73.9399,73.9399,73.3051,73.3909,55581.0
2016-02-04 11:30:00,85.54,85.65,85.18,85.31,197535.0,73.3738,73.4681,73.065,73.1765,197535.0
2016-02-04 12:00:00,85.35,85.84,85.29,85.56,75318.0,73.2108,73.6311,73.1593,73.3909,75318.0
2016-02-04 12:30:00,85.55,85.86,85.46,85.59,48088.0,73.3823,73.6482,73.3051,73.4166,48088.0
2016-02-04 13:00:00,85.6,85.89,85.6,85.77,41715.0,73.4252,73.674,73.4252,73.571,41715.0
2016-02-04 13:30:00,85.79,85.87,85.41,85.49,46835.0,73.5882,73.6568,73.2622,73.3309,46835.0
2016-02-04 14:00:00,85.49,85.53,85.25,85.31,71584.0,73.3309,73.3652,73.125,73.1765,71584.0
2016-02-04 14:30:00,85.29,85.55,85.17,85.55,92599.0,73.1593,73.3823,73.0564,73.3823,92599.0
2016-02-04 15:00:00,85.51,85.7,85.31,85.5,153134.0,73.348,73.511,73.1765,73.3394,153134.0
2016-02-04 15:30:00,85.55,85.78,85.41,85.72,111801.0,73.3823,73.5796,73.2622,73.5281,111801.0
2016-02-05 09:30:00,85.46,85.56,84.98,85.08,78050.0,73.3051,73.3909,72.8934,72.9792,78050.0
2016-02-05 10:00:00,85.1,85.29,84.65,84.68,74771.0,72.9963,73.1593,72.6103,72.6361,74771.0
2016-02-05 10:30:00,84.68,85.0,84.55,84.6,98580.0,72.6361,72.9106,72.5246,72.5674,98580.0
2016-02-05 11:00:00,84.58,84.65,84.17,84.39,119161.0,72.5503,72.6103,72.1986,72.3873,119161.0
2016-02-05 11:30:00,84.38,84.49,84.19,84.46,156305.0,72.3787,72.4731,72.2158,72.4474,156305.0
2016-02-05 12:00:00,84.52,84.61,84.3,84.54,85278.0,72.4988,72.576,72.3101,72.516,85278.0
2016-02-05 12:30:00,84.51,84.7,84.3,84.39,60894.0,72.4902,72.6532,72.3101,72.3873,60894.0
2016-02-05 13:00:00,84.4,84.59,84.37,84.59,52516.0,72.3959,72.5589,72.3702,72.5589,52516.0
2016-02-05 13:30:00,84.56,84.56,84.1,84.23,206607.0,72.5331,72.5331,72.1386,72.2501,206607.0
2016-02-05 14:00:00,84.25,84.3,83.91,83.99,161040.0,72.2672,72.3101,71.9756,72.0442,161040.0
2016-02-05 14:30:00,83.96,84.18,83.94,83.99,64367.0,72.0185,72.2072,72.0013,72.0442,64367.0
2016-02-05 15:00:00,84.0,84.2,83.81,84.14,132260.0,72.0528,72.2243,71.8898,72.1729,132260.0
2016-02-05 15:30:00,84.12,84.2,83.87,84.18,212119.0,72.1557,72.2243,71.9413,72.2072,212119.0
2016-02-08 09:30:00,83.05,83.21,82.72,82.85,125868.0,71.2379,71.3751,70.9548,71.0663,125868.0
2016-02-08 10:00:00,82.83,83.02,82.6,82.66,119482.0,71.0492,71.2122,70.8519,70.9034,119482.0
2016-02-08 10:30:00,82.69,83.05,82.69,82.75,160237.0,70.9291,71.2379,70.9291,70.9806,160237.0
2016-02-08 11:00:00,82.75,82.84,82.35,82.73,183496.0,70.9806,71.0578,70.6375,70.9634,183496.0
2016-02-08 11:30:00,82.7,82.83,82.45,82.83,138143.0,70.9377,71.0492,70.7232,71.0492,138143.0
2016-02-08 12:00:00,82.8,83.04,82.79,82.98,51812.0,71.0235,71.2293,71.0149,71.1779,51812.0
2016-02-08 12:30:00,82.98,83.08,82.84,82.86,54968.0,71.1779,71.2636,71.0578,71.0749,54968.0
2016-02-08 13:00:00,82.83,82.85,82.52,82.63,59496.0,71.0492,71.0663,70.7833,70.8776,59496.0
2016-02-08 13:30:00,82.63,82.73,82.38,82.42,78407.0,70.8776,70.9634,70.6632,70.6975,78407.0
2016-02-08 14:00:00,82.41,82.64,82.36,82.48,93867.0,70.6889,70.8862,70.646,70.749,93867.0
2016-02-08 14:30:00,82.45,82.68,82.28,82.53,98550.0,70.7232,70.9205,70.5774,70.7919,98550.0
2016-02-08 15:00:00,82.52,83.1,82.51,83.0,215639.0,70.7833,71.2808,70.7747,71.195,215639.0
2016-02-08 15:30:00,83.02,83.8,83.02,83.48,441150.0,71.2122,71.8812,71.2122,71.6067,441150.0
2016-02-09 09:30:00,82.37,83.57,82.37,83.3,172935.0,70.6546,71.6839,70.6546,71.4523,172935.0
2016-02-09 10:00:00,83.26,83.74,83.26,83.29,289332.0,71.418,71.8298,71.418,71.4438,289332.0
2016-02-09 10:30:00,83.29,83.29,82.81,82.82,98148.0,71.4438,71.4438,71.032,71.0406,98148.0
2016-02-09 11:00:00,82.82,83.54,82.81,83.48,112131.0,71.0406,71.6582,71.032,71.6067,112131.0
2016-02-09 11:30:00,83.46,83.51,83.03,83.04,126720.0,71.5896,71.6325,71.2207,71.2293,126720.0
2016-02-09 12:00:00,83.05,83.2,82.85,82.99,71381.0,71.2379,71.3666,71.0663,71.1864,71381.0
2016-02-09 12:30:00,82.96,83.11,82.81,82.87,79460.0,71.1607,71.2894,71.032,71.0835,79460.0
2016-02-09 13:00:00,82.88,82.94,82.54,82.7,117456.0,71.0921,71.1435,70.8004,70.9377,117456.0
2016-02-09 13:30:00,82.74,83.03,82.62,82.95,134631.0,70.972,71.2207,70.8691,71.1521,134631.0
2016-02-09 14:00:00,82.95,83.42,82.95,83.1,186713.0,71.1521,71.5553,71.1521,71.2808,186713.0
2016-02-09 14:30:00,83.11,83.69,83.11,83.59,129508.0,71.2894,71.7869,71.2894,71.7011,129508.0
2016-02-09 15:00:00,83.59,84.14,83.39,83.47,351925.0,71.7011,72.1729,71.5295,71.5982,351925.0
2016-02-09 15:30:00,83.46,83.75,83.25,83.39,389921.0,71.5896,71.8383,71.4095,71.5295,389921.0
2016-02-10 09:30:00,83.9,84.19,83.75,84.14,98318.0,71.967,72.2158,71.8383,72.1729,98318.0
2016-02-10 10:00:00,84.21,84.37,84.01,84.28,140235.0,72.2329,72.3702,72.0614,72.293,140235.0
2016-02-10 10:30:00,84.29,84.66,83.92,83.99,225152.0,72.3015,72.6189,71.9842,72.0442,225152.0
2016-02-10 11:00:00,84.01,84.18,83.82,83.91,167927.0,72.0614,72.2072,71.8984,71.9756,167927.0
2016-02-10 11:30:00,83.88,84.02,83.61,83.92,65883.0,71.9498,72.0699,71.7183,71.9842,65883.0
2016-02-10 12:00:00,83.93,84.08,83.74,84.04,67200.0,71.9927,72.1214,71.8298,72.0871,67200.0
2016-02-10 12:30:00,84.1,84.31,83.99,84.29,72702.0,72.1386,72.3187,72.0442,72.3015,72702.0
2016-02-10 13:00:00,84.3,84.35,83.97,83.97,57418.0,72.3101,72.353,72.027,72.027,57418.0
2016-02-10 13:30:00,84.01,84.14,83.9,83.92,37817.0,72.0614,72.1729,71.967,71.9842,37817.0
2016-02-10 14:00:00,83.95,84.12,83.91,84.03,33680.0,72.0099,72.1557,71.9756,72.0785,33680.0
2016-02-10 14:30:00,84.02,84.15,83.68,83.82,98643.0,72.0699,72.1814,71.7783,71.8984,98643.0
2016-02-10 15:00:00,83.76,84.04,83.4,83.4,117069.0,71.8469,72.0871,71.5381,71.5381,117069.0
2016-02-10 15:30:00,83.44,83.51,83.18,83.24,456750.0,71.5724,71.6325,71.3494,71.4009,456750.0
2016-02-11 09:30:00,81.87,82.68,81.87,82.51,203312.0,70.2257,70.9205,70.2257,70.7747,203312.0
2016-02-11 10:00:00,82.5,82.64,82.12,82.13,85804.0,70.7661,70.8862,70.4402,70.4488,85804.0
2016-02-11 10:30:00,82.12,82.29,81.88,81.94,73673.0,70.4402,70.586,70.2343,70.2858,73673.0
2016-02-11 11:00:00,81.93,82.04,81.68,81.71,102529.0,70.2772,70.3716,70.0628,70.0885,102529.0
2016-02-11 11:30:00,81.7,81.99,81.54,81.92,133375.0,70.0799,70.3287,69.9427,70.2686,133375.0
2016-02-11 12:00:00,81.88,82.05,81.7,81.82,92327.0,70.2343,70.3801,70.0799,70.1828,92327.0
2016-02-11 12:30:00,81.81,82.05,81.66,82.0,167137.0,70.1743,70.3801,70.0456,70.3372,167137.0
2016-02-11 13:00:00,82.0,82.18,81.93,82.03,109134.0,70.3372,70.4916,70.2772,70.363,109134.0
2016-02-11 13:30:00,81.96,82.12,81.73,81.79,103145.0,70.3029,70.4402,70.1056,70.1571,103145.0
2016-02-11 14:00:00,81.8,81.9,81.57,81.61,146308.0,70.1657,70.2515,69.9684,70.0027,146308.0
2016-02-11 14:30:00,81.56,82.65,81.45,82.33,523244.0,69.9598,70.8948,69.8655,70.6203,523244.0
2016-02-11 15:00:00,82.37,82.49,81.99,82.47,472215.0,70.6546,70.7575,70.3287,70.7404,472215.0
2016-02-11 15:30:00,82.45,82.82,82.3,82.33,555707.0,70.7232,71.0406,70.5946,70.6203,555707.0
2016-02-12 09:30:00,83.24,83.25,82.87,82.92,56677.0,71.4009,71.4095,71.0835,71.1264,56677.0
2016-02-12 10:00:00,82.91,83.21,82.82,83.17,61162.0,71.1178,71.3751,71.0406,71.3408,61162.0
2016-02-12 10:30:00,83.15,83.26,83.07,83.11,40131.0,71.3237,71.418,71.2551,71.2894,40131.0
2016-02-12 11:00:00,83.14,83.63,83.11,83.61,48947.0,71.3151,71.7354,71.2894,71.7183,48947.0
2016-02-12 11:30:00,83.62,83.7,83.43,83.48,36119.0,71.7268,71.7955,71.5639,71.6067,36119.0
2016-02-12 12:00:00,83.49,83.62,83.46,83.59,55748.0,71.6153,71.7268,71.5896,71.7011,55748.0
2016-02-12 12:30:00,83.56,83.65,83.52,83.57,108404.0,71.6754,71.7526,71.6411,71.6839,108404.0
2016-02-12 13:00:00,83.48,83.51,83.24,83.33,63396.0,71.6067,71.6325,71.4009,71.4781,63396.0
2016-02-12 13:30:00,83.34,83.46,83.33,83.36,73983.0,71.4867,71.5896,71.4781,71.5038,73983.0
2016-02-12 14:00:00,83.38,83.68,83.36,83.68,62726.0,71.521,71.7783,71.5038,71.7783,62726.0
2016-02-12 14:30:00,83.65,83.78,83.6,83.71,38796.0,71.7526,71.8641,71.7097,71.804,38796.0
2016-02-12 15:00:00,83.7,83.88,83.66,83.87,86197.0,71.7955,71.9498,71.7611,71.9413,86197.0
2016-02-12 15:30:00,83.84,83.9,83.64,83.88,167174.0,71.9155,71.967,71.744,71.9498,167174.0
2016-02-16 09:30:00,85.09,85.09,84.65,84.71,123387.0,72.9878,72.9878,72.6103,72.6618,123387.0
2016-02-16 10:00:00,84.68,84.77,84.49,84.57,84963.0,72.6361,72.7133,72.4731,72.5417,84963.0
2016-02-16 10:30:00,84.58,84.77,84.5,84.5,68148.0,72.5503,72.7133,72.4817,72.4817,68148.0
2016-02-16 11:00:00,84.51,84.58,84.35,84.53,44510.0,72.4902,72.5503,72.353,72.5074,44510.0
2016-02-16 11:30:00,84.61,84.75,84.6,84.75,16209.0,72.576,72.6961,72.5674,72.6961,16209.0
2016-02-16 12:00:00,84.84,84.97,84.81,84.89,85781.0,72.7733,72.8848,72.7476,72.8162,85781.0
2016-02-16 12:30:00,84.93,85.06,84.82,85.03,27503.0,72.8505,72.962,72.7562,72.9363,27503.0
2016-02-16 13:00:00,85.07,85.16,85.05,85.07,43423.0,72.9706,73.0478,72.9534,72.9706,43423.0
2016-02-16 13:30:00,85.09,85.09,84.99,85.06,23584.0,72.9878,72.9878,72.902,72.962,23584.0
2016-02-16 14:00:00,85.09,85.17,85.05,85.17,33828.0,72.9878,73.0564,72.9534,73.0564,33828.0
2016-02-16 14:30:00,85.16,85.21,85.03,85.05,23992.0,73.0478,73.0907,72.9363,72.9534,23992.0
2016-02-16 15:00:00,85.05,85.14,84.95,85.14,52016.0,72.9534,73.0306,72.8677,73.0306,52016.0
2016-02-16 15:30:00,85.14,85.19,84.94,85.17,116212.0,73.0306,73.0735,72.8591,73.0564,116212.0
2016-02-17 09:30:00,85.9,85.99,85.69,85.88,98154.0,73.6825,73.7597,73.5024,73.6654,98154.0
2016-02-17 10:00:00,85.97,86.26,85.92,86.26,54055.0,73.7426,73.9913,73.6997,73.9913,54055.0
2016-02-17 10:30:00,86.27,86.34,86.14,86.32,51420.0,73.9999,74.06,73.8884,74.0428,51420.0
2016-02-17 11:00:00,86.3,86.37,86.25,86.35,65248.0,74.0257,74.0857,73.9828,74.0685,65248.0
2016-02-17 11:30:00,86.33,86.4,86.28,86.31,19305.0,74.0514,74.1114,74.0085,74.0342,19305.0
2016-02-17 12:00:00,86.33,86.5,86.32,86.49,41311.0,74.0514,74.1972,74.0428,74.1886,41311.0
2016-02-17 12:30:00,86.52,86.61,86.51,86.55,29613.0,74.2144,74.2916,74.2058,74.2401,29613.0
2016-02-17 13:00:00,86.53,86.6,86.52,86.56,38763.0,74.2229,74.283,74.2144,74.2487,38763.0
2016-02-17 13:30:00,86.55,86.56,86.38,86.41,27691.0,74.2401,74.2487,74.0943,74.12,27691.0
2016-02-17 14:00:00,86.39,86.71,86.36,86.65,94275.0,74.1029,74.3773,74.0771,74.3259,94275.0
2016-02-17 14:30:00,86.62,86.68,86.45,86.47,32041.0,74.3001,74.3516,74.1543,74.1715,32041.0
2016-02-17 15:00:00,86.48,86.59,86.42,86.49,25252.0,74.1801,74.2744,74.1286,74.1886,25252.0
2016-02-17 15:30:00,86.47,86.56,86.37,86.52,196142.0,74.1715,74.2487,74.0857,74.2144,196142.0
2016-02-18 09:30:00,86.7,86.75,86.4,86.47,56134.0,74.3688,74.4117,74.1114,74.1715,56134.0
2016-02-18 10:00:00,86.46,86.56,86.36,86.53,38783.0,74.1629,74.2487,74.0771,74.2229,38783.0
2016-02-18 10:30:00,86.57,86.62,86.35,86.36,31099.0,74.2573,74.3001,74.0685,74.0771,31099.0
2016-02-18 11:00:00,86.35,86.36,86.09,86.23,146848.0,74.0685,74.0771,73.8455,73.9656,146848.0
2016-02-18 11:30:00,86.23,86.44,86.18,86.44,192129.0,73.9656,74.1457,73.9227,74.1457,192129.0
2016-02-18 12:00:00,86.42,86.47,86.35,86.42,28110.0,74.1286,74.1715,74.0685,74.1286,28110.0
2016-02-18 12:30:00,86.43,86.43,86.28,86.3,17021.0,74.1372,74.1372,74.0085,74.0257,17021.0
2016-02-18 13:00:00,86.28,86.39,86.17,86.21,30463.0,74.0085,74.1029,73.9141,73.9485,30463.0
2016-02-18 13:30:00,86.22,86.23,85.99,86.09,31423.0,73.957,73.9656,73.7597,73.8455,31423.0
2016-02-18 14:00:00,86.12,86.31,86.12,86.3,53727.0,73.8713,74.0342,73.8713,74.0257,53727.0
2016-02-18 14:30:00,86.32,86.43,86.29,86.34,50502.0,74.0428,74.1372,74.0171,74.06,50502.0
2016-02-18 15:00:00,86.34,86.36,86.07,86.13,46952.0,74.06,74.0771,73.8284,73.8798,46952.0
2016-02-18 15:30:00,86.14,86.2,85.94,86.08,197096.0,73.8884,73.9399,73.7169,73.8369,197096.0
2016-02-19 09:30:00,85.65,85.91,85.47,85.69,49549.0,73.4681,73.6911,73.3137,73.5024,49549.0
2016-02-19 10:00:00,85.63,85.98,85.47,85.88,311085.0,73.4509,73.7512,73.3137,73.6654,311085.0
2016-02-19 10:30:00,85.84,86.05,85.84,85.91,54611.0,73.6311,73.8112,73.6311,73.6911,54611.0
2016-02-19 11:00:00,85.83,86.08,85.7,86.08,62087.0,73.6225,73.8369,73.511,73.8369,62087.0
2016-02-19 11:30:00,86.06,86.17,85.96,85.96,68688.0,73.8198,73.9141,73.734,73.734,68688.0
2016-02-19 12:00:00,85.98,85.99,85.9,85.94,17826.0,73.7512,73.7597,73.6825,73.7169,17826.0
2016-02-19 12:30:00,85.92,86.05,85.91,85.95,16723.0,73.6997,73.8112,73.6911,73.7254,16723.0
2016-02-19 13:00:00,85.94,86.02,85.93,86.0,15835.0,73.7169,73.7855,73.7083,73.7683,15835.0
2016-02-19 13:30:00,86.03,86.04,85.93,86.0,13156.0,73.7941,73.8026,73.7083,73.7683,13156.0
2016-02-19 14:00:00,85.98,86.12,85.97,85.98,29392.0,73.7512,73.8713,73.7426,73.7512,29392.0
2016-02-19 14:30:00,85.98,85.98,85.82,85.84,31563.0,73.7512,73.7512,73.6139,73.6311,31563.0
2016-02-19 15:00:00,85.83,86.03,85.83,86.03,15720.0,73.6225,73.7941,73.6225,73.7941,15720.0
2016-02-19 15:30:00,85.99,86.12,85.99,86.09,90586.0,73.7597,73.8713,73.7597,73.8455,90586.0
2016-02-22 09:30:00,86.92,87.18,86.84,87.15,273524.0,74.5575,74.7805,74.4889,74.7548,273524.0
2016-02-22 10:00:00,87.19,87.3,87.13,87.16,101910.0,74.7891,74.8834,74.7376,74.7633,101910.0
2016-02-22 10:30:00,87.17,87.25,87.05,87.09,24952.0,74.7719,74.8405,74.669,74.7033,24952.0
2016-02-22 11:00:00,87.06,87.2,87.03,87.19,41525.0,74.6776,74.7977,74.6518,74.7891,41525.0
2016-02-22 11:30:00,87.19,87.23,87.11,87.23,115961.0,74.7891,74.8234,74.7205,74.8234,115961.0
2016-02-22 12:00:00,87.22,87.23,87.12,87.2,39166.0,74.8148,74.8234,74.729,74.7977,39166.0
2016-02-22 12:30:00,87.19,87.27,87.1,87.11,139958.0,74.7891,74.8577,74.7119,74.7205,139958.0
2016-02-22 13:00:00,87.11,87.2,87.11,87.19,30428.0,74.7205,74.7977,74.7205,74.7891,30428.0
2016-02-22 13:30:00,87.19,87.39,87.18,87.34,69964.0,74.7891,74.9606,74.7805,74.9177,69964.0
2016-02-22 14:00:00,87.33,87.34,87.13,87.17,57548.0,74.9092,74.9177,74.7376,74.7719,57548.0
2016-02-22 14:30:00,87.19,87.2,87.1,87.12,45048.0,74.7891,74.7977,74.7119,74.729,45048.0
2016-02-22 15:00:00,87.15,87.18,87.02,87.12,66303.0,74.7548,74.7805,74.6433,74.729,66303.0
2016-02-22 15:30:00,87.13,87.26,87.11,87.24,258396.0,74.7376,74.8491,74.7205,74.832,258396.0
2016-02-23 09:30:00,86.9,87.0,86.79,86.87,87493.0,74.5403,74.6261,74.446,74.5146,87493.0
2016-02-23 10:00:00,86.86,86.89,86.54,86.66,71875.0,74.506,74.5317,74.2315,74.3345,71875.0
2016-02-23 10:30:00,86.65,86.67,86.3,86.36,42087.0,74.3259,74.343,74.0257,74.0771,42087.0
2016-02-23 11:00:00,86.38,86.38,86.19,86.24,37596.0,74.0943,74.0943,73.9313,73.9742,37596.0
2016-02-23 11:30:00,86.28,86.49,86.19,86.37,36145.0,74.0085,74.1886,73.9313,74.0857,36145.0
2016-02-23 12:00:00,86.34,86.37,86.25,86.32,19160.0,74.06,74.0857,73.9828,74.0428,19160.0
2016-02-23 12:30:00,86.34,86.4,86.3,86.39,11609.0,74.06,74.1114,74.0257,74.1029,11609.0
2016-02-23 13:00:00,86.38,86.4,86.27,86.31,16098.0,74.0943,74.1114,73.9999,74.0342,16098.0
2016-02-23 13:30:00,86.32,86.33,86.13,86.24,96452.0,74.0428,74.0514,73.8798,73.9742,96452.0
2016-02-23 14:00:00,86.25,86.4,86.21,86.29,82394.0,73.9828,74.1114,73.9485,74.0171,82394.0
2016-02-23 14:30:00,86.3,86.33,86.16,86.16,80820.0,74.0257,74.0514,73.9056,73.9056,80820.0
2016-02-23 15:00:00,86.2,86.2,85.99,86.05,56628.0,73.9399,73.9399,73.7597,73.8112,56628.0
2016-02-23 15:30:00,86.06,86.34,86.05,86.1,158422.0,73.8198,74.06,73.8112,73.8541,158422.0
2016-02-24 09:30:00,85.27,85.27,84.76,84.82,55746.0,73.1422,73.1422,72.7047,72.7562,55746.0
2016-02-24 10:00:00,84.81,84.94,84.67,84.76,60642.0,72.7476,72.8591,72.6275,72.7047,60642.0
2016-02-24 10:30:00,84.76,85.07,84.6,84.97,90312.0,72.7047,72.9706,72.5674,72.8848,90312.0
2016-02-24 11:00:00,84.98,84.98,84.72,84.86,79980.0,72.8934,72.8934,72.6704,72.7905,79980.0
2016-02-24 11:30:00,84.84,85.38,84.84,85.35,44235.0,72.7733,73.2365,72.7733,73.2108,44235.0
2016-02-24 12:00:00,85.38,85.52,85.27,85.27,68979.0,73.2365,73.3566,73.1422,73.1422,68979.0
2016-02-24 12:30:00,85.27,85.43,85.15,85.36,65249.0,73.1422,73.2794,73.0392,73.2194,65249.0
2016-02-24 13:00:00,85.37,85.61,85.33,85.43,59670.0,73.2279,73.4338,73.1936,73.2794,59670.0
2016-02-24 13:30:00,85.45,85.57,85.35,85.46,36803.0,73.2966,73.3995,73.2108,73.3051,36803.0
2016-02-24 14:00:00,85.46,86.05,85.42,85.99,186387.0,73.3051,73.8112,73.2708,73.7597,186387.0
2016-02-24 14:30:00,85.99,86.13,85.94,85.98,45405.0,73.7597,73.8798,73.7169,73.7512,45405.0
2016-02-24 15:00:00,86.0,86.5,86.0,86.45,86914.0,73.7683,74.1972,73.7683,74.1543,86914.0
2016-02-24 15:30:00,86.44,86.52,86.22,86.37,286130.0,74.1457,74.2144,73.957,74.0857,286130.0
2016-02-25 09:30:00,86.61,86.77,86.38,86.42,88444.0,74.2916,74.4288,74.0943,74.1286,88444.0
2016-02-25 10:00:00,86.38,86.56,86.21,86.56,74844.0,74.0943,74.2487,73.9485,74.2487,74844.0
2016-02-25 10:30:00,86.45,86.65,86.39,86.39,34566.0,74.1543,74.3259,74.1029,74.1029,34566.0
2016-02-25 11:00:00,86.39,86.51,86.3,86.5,19895.0,74.1029,74.2058,74.0257,74.1972,19895.0
2016-02-25 11:30:00,86.47,86.66,86.39,86.63,64207.0,74.1715,74.3345,74.1029,74.3087,64207.0
2016-02-25 12:00:00,86.65,86.68,86.55,86.59,37828.0,74.3259,74.3516,74.2401,74.2744,37828.0
2016-02-25 12:30:00,86.58,86.59,86.42,86.54,23024.0,74.2658,74.2744,74.1286,74.2315,23024.0
2016-02-25 13:00:00,86.54,86.76,86.54,86.76,44093.0,74.2315,74.4202,74.2315,74.4202,44093.0
2016-02-25 13:30:00,86.77,87.01,86.76,87.0,58957.0,74.4288,74.6347,74.4202,74.6261,58957.0
2016-02-25 14:00:00,86.98,87.07,86.91,86.95,45047.0,74.6089,74.6861,74.5489,74.5832,45047.0
2016-02-25 14:30:00,86.98,86.99,86.82,86.87,65529.0,74.6089,74.6175,74.4717,74.5146,65529.0
2016-02-25 15:00:00,86.88,87.13,86.87,87.03,61869.0,74.5232,74.7376,74.5146,74.6518,61869.0
2016-02-25 15:30:00,87.03,87.39,87.0,87.39,650414.0,74.6518,74.9606,74.6261,74.9606,650414.0
2016-02-26 09:30:00,87.85,87.92,87.69,87.69,115673.0,75.3552,75.4152,75.218,75.218,115673.0
2016-02-26 10:00:00,87.67,87.67,87.39,87.45,80791.0,75.2008,75.2008,74.9606,75.0121,80791.0
2016-02-26 10:30:00,87.51,87.75,87.5,87.72,43530.0,75.0636,75.2694,75.055,75.2437,43530.0
2016-02-26 11:00:00,87.76,87.77,87.45,87.47,36978.0,75.278,75.2866,75.0121,75.0292,36978.0
2016-02-26 11:30:00,87.41,87.53,87.35,87.49,101071.0,74.9778,75.0807,74.9263,75.0464,101071.0
2016-02-26 12:00:00,87.43,87.49,87.24,87.48,38739.0,74.9949,75.0464,74.832,75.0378,38739.0
2016-02-26 12:30:00,87.44,87.62,87.4,87.55,23671.0,75.0035,75.1579,74.9692,75.0979,23671.0
2016-02-26 13:00:00,87.56,87.62,87.42,87.43,18988.0,75.1064,75.1579,74.9864,74.9949,18988.0
2016-02-26 13:30:00,87.42,87.48,87.21,87.31,36230.0,74.9864,75.0378,74.8062,74.892,36230.0
2016-02-26 14:00:00,87.34,87.38,87.23,87.33,32092.0,74.9177,74.952,74.8234,74.9092,32092.0
2016-02-26 14:30:00,87.33,87.33,87.04,87.07,47488.0,74.9092,74.9092,74.6604,74.6861,47488.0
2016-02-26 15:00:00,87.07,87.3,87.06,87.13,81082.0,74.6861,74.8834,74.6776,74.7376,81082.0
2016-02-26 15:30:00,87.13,87.26,87.08,87.1,129467.0,74.7376,74.8491,74.6947,74.7119,129467.0
2016-02-29 09:30:00,87.07,87.26,86.95,87.16,68223.0,74.6861,74.8491,74.5832,74.7633,68223.0
2016-02-29 10:00:00,87.11,87.19,87.0,87.08,80949.0,74.7205,74.7891,74.6261,74.6947,80949.0
2016-02-29 10:30:00,87.14,87.24,87.01,87.2,17750.0,74.7462,74.832,74.6347,74.7977,17750.0
2016-02-29 11:00:00,87.25,87.41,87.23,87.34,36462.0,74.8405,74.9778,74.8234,74.9177,36462.0
2016-02-29 11:30:00,87.32,87.61,87.32,87.47,53531.0,74.9006,75.1493,74.9006,75.0292,53531.0
2016-02-29 12:00:00,87.48,87.5,87.34,87.34,17603.0,75.0378,75.055,74.9177,74.9177,17603.0
2016-02-29 12:30:00,87.37,87.41,87.31,87.41,22267.0,74.9435,74.9778,74.892,74.9778,22267.0
2016-02-29 13:00:00,87.41,87.42,87.26,87.26,21623.0,74.9778,74.9864,74.8491,74.8491,21623.0
2016-02-29 13:30:00,87.2,87.27,87.17,87.27,21363.0,74.7977,74.8577,74.7719,74.8577,21363.0
2016-02-29 14:00:00,87.27,87.27,86.87,86.98,26643.0,74.8577,74.8577,74.5146,74.6089,26643.0
2016-02-29 14:30:00,86.97,87.0,86.73,86.75,72499.0,74.6004,74.6261,74.3945,74.4117,72499.0
2016-02-29 15:00:00,86.75,86.75,86.43,86.65,108130.0,74.4117,74.4117,74.1372,74.3259,108130.0
2016-02-29 15:30:00,86.61,86.71,86.33,86.34,221162.0,74.2916,74.3773,74.0514,74.06,221162.0
2016-03-01 09:30:00,86.99,87.07,86.82,87.04,54098.0,74.6175,74.6861,74.4717,74.6604,54098.0
2016-03-01 10:00:00,87.04,87.47,87.04,87.44,81870.0,74.6604,75.0292,74.6604,75.0035,81870.0
2016-03-01 10:30:00,87.44,87.57,87.37,87.37,58548.0,75.0035,75.115,74.9435,74.9435,58548.0
2016-03-01 11:00:00,87.42,87.73,87.42,87.7,44667.0,74.9864,75.2523,74.9864,75.2265,44667.0
2016-03-01 11:30:00,87.72,87.99,87.72,87.98,61657.0,75.2437,75.4753,75.2437,75.4667,61657.0
2016-03-01 12:00:00,87.97,88.16,87.97,88.05,68722.0,75.4581,75.6211,75.4581,75.5268,68722.0
2016-03-01 12:30:00,88.06,88.14,88.01,88.13,36101.0,75.5353,75.604,75.4924,75.5954,36101.0
2016-03-01 13:00:00,88.12,88.23,88.06,88.17,34783.0,75.5868,75.6812,75.5353,75.6297,34783.0
2016-03-01 13:30:00,88.22,88.34,88.19,88.25,65689.0,75.6726,75.7755,75.6468,75.6983,65689.0
2016-03-01 14:00:00,88.22,88.33,88.14,88.23,41124.0,75.6726,75.7669,75.604,75.6812,41124.0
2016-03-01 14:30:00,88.25,88.42,88.17,88.42,46285.0,75.6983,75.8441,75.6297,75.8441,46285.0
2016-03-01 15:00:00,88.43,88.49,88.33,88.35,60312.0,75.8527,75.9042,75.7669,75.7841,60312.0
2016-03-01 15:30:00,88.34,88.53,88.27,88.51,120487.0,75.7755,75.9385,75.7155,75.9213,120487.0
2016-03-02 09:30:00,88.27,88.49,88.2,88.3,352285.0,75.7155,75.9042,75.6554,75.7412,352285.0
2016-03-02 10:00:00,88.27,88.58,88.26,88.41,46071.0,75.7155,75.9814,75.7069,75.8356,46071.0
2016-03-02 10:30:00,88.4,88.49,88.14,88.49,123554.0,75.827,75.9042,75.604,75.9042,123554.0
2016-03-02 11:00:00,88.47,88.66,88.43,88.54,51819.0,75.887,76.05,75.8527,75.9471,51819.0
2016-03-02 11:30:00,88.55,88.63,88.31,88.31,55140.0,75.9556,76.0243,75.7498,75.7498,55140.0
2016-03-02 12:00:00,88.31,88.37,88.24,88.31,32904.0,75.7498,75.8012,75.6897,75.7498,32904.0
2016-03-02 12:30:00,88.28,88.51,88.27,88.5,32419.0,75.724,75.9213,75.7155,75.9128,32419.0
2016-03-02 13:00:00,88.5,88.56,88.43,88.55,30225.0,75.9128,75.9642,75.8527,75.9556,30225.0
2016-03-02 13:30:00,88.54,88.61,88.4,88.4,41619.0,75.9471,76.0071,75.827,75.827,41619.0
2016-03-02 14:00:00,88.41,88.49,88.3,88.46,42074.0,75.8356,75.9042,75.7412,75.8784,42074.0
2016-03-02 14:30:00,88.46,88.71,88.46,88.62,38203.0,75.8784,76.0929,75.8784,76.0157,38203.0
2016-03-02 15:00:00,88.62,88.74,88.49,88.62,41209.0,76.0157,76.1186,75.9042,76.0157,41209.0
2016-03-02 15:30:00,88.62,88.87,88.55,88.85,191707.0,76.0157,76.2301,75.9556,76.213,191707.0
2016-03-03 09:30:00,88.8,88.8,88.5,88.55,29328.0,76.1701,76.1701,75.9128,75.9556,29328.0
2016-03-03 10:00:00,88.56,88.62,88.41,88.61,52972.0,75.9642,76.0157,75.8356,76.0071,52972.0
2016-03-03 10:30:00,88.62,88.73,88.57,88.66,30837.0,76.0157,76.11,75.9728,76.05,30837.0
2016-03-03 11:00:00,88.66,88.68,88.35,88.37,46933.0,76.05,76.0672,75.7841,75.8012,46933.0
2016-03-03 11:30:00,88.36,88.51,88.36,88.51,39152.0,75.7927,75.9213,75.7927,75.9213,39152.0
2016-03-03 12:00:00,88.53,88.58,88.43,88.43,25849.0,75.9385,75.9814,75.8527,75.8527,25849.0
2016-03-03 12:30:00,88.44,88.6,88.44,88.57,13359.0,75.8613,75.9985,75.8613,75.9728,13359.0
2016-03-03 13:00:00,88.64,88.7,88.6,88.63,27651.0,76.0328,76.0843,75.9985,76.0243,27651.0
2016-03-03 13:30:00,88.64,88.86,88.64,88.8,29070.0,76.0328,76.2216,76.0328,76.1701,29070.0
2016-03-03 14:00:00,88.83,88.88,88.73,88.8,40894.0,76.1958,76.2387,76.11,76.1701,40894.0
2016-03-03 14:30:00,88.8,88.95,88.72,88.9,34475.0,76.1701,76.2987,76.1015,76.2559,34475.0
2016-03-03 15:00:00,88.91,88.98,88.82,88.9,230278.0,76.2644,76.3245,76.1872,76.2559,230278.0
2016-03-03 15:30:00,88.88,89.03,88.88,89.03,92886.0,76.2387,76.3674,76.2387,76.3674,92886.0
2016-03-04 09:30:00,89.11,89.24,88.71,88.78,80530.0,76.436,76.5475,76.0929,76.1529,80530.0
2016-03-04 10:00:00,88.83,88.97,88.7,88.9,107775.0,76.1958,76.3159,76.0843,76.2559,107775.0
2016-03-04 10:30:00,88.93,89.2,88.88,89.15,83832.0,76.2816,76.5132,76.2387,76.4703,83832.0
2016-03-04 11:00:00,89.19,89.48,89.17,89.3,216147.0,76.5046,76.7534,76.4875,76.599,216147.0
2016-03-04 11:30:00,89.3,89.37,89.2,89.36,40997.0,76.599,76.659,76.5132,76.6504,40997.0
2016-03-04 12:00:00,89.38,89.4,89.25,89.29,42106.0,76.6676,76.6847,76.5561,76.5904,42106.0
2016-03-04 12:30:00,89.3,89.46,89.27,89.41,34783.0,76.599,76.7362,76.5732,76.6933,34783.0
2016-03-04 13:00:00,89.39,89.47,89.29,89.46,44127.0,76.6762,76.7448,76.5904,76.7362,44127.0
2016-03-04 13:30:00,89.44,89.66,89.41,89.62,113402.0,76.7191,76.9078,76.6933,76.8735,113402.0
2016-03-04 14:00:00,89.59,89.6,89.34,89.38,34761.0,76.8477,76.8563,76.6333,76.6676,34761.0
2016-03-04 14:30:00,89.34,89.37,89.02,89.1,62577.0,76.6333,76.659,76.3588,76.4274,62577.0
2016-03-04 15:00:00,89.12,89.29,88.98,89.27,63426.0,76.4446,76.5904,76.3245,76.5732,63426.0
2016-03-04 15:30:00,89.27,89.35,89.16,89.23,102686.0,76.5732,76.6419,76.4789,76.5389,102686.0
2016-03-07 09:30:00,88.81,88.96,88.72,88.8,179714.0,76.1787,76.3073,76.1015,76.1701,179714.0
2016-03-07 10:00:00,88.74,89.03,88.74,88.87,39939.0,76.1186,76.3674,76.1186,76.2301,39939.0
2016-03-07 10:30:00,88.88,89.17,88.86,89.01,54107.0,76.2387,76.4875,76.2216,76.3502,54107.0
2016-03-07 11:00:00,89.02,89.15,88.94,89.09,40550.0,76.3588,76.4703,76.2902,76.4188,40550.0
2016-03-07 11:30:00,89.11,89.41,89.11,89.25,51906.0,76.436,76.6933,76.436,76.5561,51906.0
2016-03-07 12:00:00,89.25,89.31,89.16,89.25,34482.0,76.5561,76.6075,76.4789,76.5561,34482.0
2016-03-07 12:30:00,89.24,89.33,89.24,89.27,65613.0,76.5475,76.6247,76.5475,76.5732,65613.0
2016-03-07 13:00:00,89.31,89.42,89.17,89.17,24641.0,76.6075,76.7019,76.4875,76.4875,24641.0
2016-03-07 13:30:00,89.17,89.17,89.02,89.11,36410.0,76.4875,76.4875,76.3588,76.436,36410.0
2016-03-07 14:00:00,89.11,89.18,88.89,88.92,33431.0,76.436,76.496,76.2473,76.273,33431.0
2016-03-07 14:30:00,88.9,88.93,88.75,88.87,56817.0,76.2559,76.2816,76.1272,76.2301,56817.0
2016-03-07 15:00:00,88.85,89.11,88.7,89.05,272450.0,76.213,76.436,76.0843,76.3845,272450.0
2016-03-07 15:30:00,89.07,89.25,89.0,89.2,145029.0,76.4017,76.5561,76.3416,76.5132,145029.0
2016-03-08 09:30:00,88.62,88.82,88.51,88.72,56614.0,76.0157,76.1872,75.9213,76.1015,56614.0
2016-03-08 10:00:00,88.67,88.81,88.52,88.53,60707.0,76.0586,76.1787,75.9299,75.9385,60707.0
2016-03-08 10:30:00,88.5,88.69,88.43,88.48,60464.0,75.9128,76.0757,75.8527,75.8956,60464.0
2016-03-08 11:00:00,88.5,88.8,88.5,88.75,33788.0,75.9128,76.1701,75.9128,76.1272,33788.0
2016-03-08 11:30:00,88.78,88.89,88.63,88.83,70451.0,76.1529,76.2473,76.0243,76.1958,70451.0
2016-03-08 12:00:00,88.83,89.06,88.78,89.0,39579.0,76.1958,76.3931,76.1529,76.3416,39579.0
2016-03-08 12:30:00,89.01,89.04,88.83,88.92,28522.0,76.3502,76.3759,76.1958,76.273,28522.0
2016-03-08 13:00:00,88.91,89.02,88.84,89.0,27173.0,76.2644,76.3588,76.2044,76.3416,27173.0
2016-03-08 13:30:00,89.0,89.1,88.96,89.02,23749.0,76.3416,76.4274,76.3073,76.3588,23749.0
2016-03-08 14:00:00,89.01,89.11,88.84,88.85,29922.0,76.3502,76.436,76.2044,76.213,29922.0
2016-03-08 14:30:00,88.88,88.88,88.72,88.79,32897.0,76.2387,76.2387,76.1015,76.1615,32897.0
2016-03-08 15:00:00,88.77,88.82,88.53,88.53,50603.0,76.1444,76.1872,75.9385,75.9385,50603.0
2016-03-08 15:30:00,88.53,88.63,88.36,88.45,203818.0,75.9385,76.0243,75.7927,75.8699,203818.0
2016-03-09 09:30:00,88.88,88.89,88.65,88.75,48576.0,76.2387,76.2473,76.0414,76.1272,48576.0
2016-03-09 10:00:00,88.78,88.8,88.61,88.73,55836.0,76.1529,76.1701,76.0071,76.11,55836.0
2016-03-09 10:30:00,88.74,89.0,88.46,88.57,103029.0,76.1186,76.3416,75.8784,75.9728,103029.0
2016-03-09 11:00:00,88.59,88.92,88.59,88.91,49289.0,75.99,76.273,75.99,76.2644,49289.0
2016-03-09 11:30:00,88.96,89.02,88.87,89.01,119268.0,76.3073,76.3588,76.2301,76.3502,119268.0
2016-03-09 12:00:00,88.99,88.99,88.88,88.92,27207.0,76.3331,76.3331,76.2387,76.273,27207.0
2016-03-09 12:30:00,88.95,88.95,88.67,88.69,19787.0,76.2987,76.2987,76.0586,76.0757,19787.0
2016-03-09 13:00:00,88.7,88.73,88.6,88.62,18995.0,76.0843,76.11,75.9985,76.0157,18995.0
2016-03-09 13:30:00,88.66,88.9,88.65,88.89,25919.0,76.05,76.2559,76.0414,76.2473,25919.0
2016-03-09 14:00:00,88.85,88.91,88.77,88.86,22731.0,76.213,76.2644,76.1444,76.2216,22731.0
2016-03-09 14:30:00,88.84,88.84,88.72,88.76,13210.0,76.2044,76.2044,76.1015,76.1358,13210.0
2016-03-09 15:00:00,88.78,88.82,88.61,88.73,34103.0,76.1529,76.1872,76.0071,76.11,34103.0
2016-03-09 15:30:00,88.73,88.87,88.68,88.87,114378.0,76.11,76.2301,76.0672,76.2301,114378.0
2016-03-10 09:30:00,89.14,89.49,88.98,89.45,304092.0,76.4617,76.7619,76.3245,76.7276,304092.0
2016-03-10 10:00:00,89.46,89.56,89.21,89.23,144935.0,76.7362,76.822,76.5218,76.5389,144935.0
2016-03-10 10:30:00,89.18,89.18,88.66,88.66,144319.0,76.496,76.496,76.05,76.05,144319.0
2016-03-10 11:00:00,88.7,88.79,88.28,88.45,125522.0,76.0843,76.1615,75.724,75.8699,125522.0
2016-03-10 11:30:00,88.45,88.57,88.23,88.48,108387.0,75.8699,75.9728,75.6812,75.8956,108387.0
2016-03-10 12:00:00,88.46,88.62,88.28,88.35,71465.0,75.8784,76.0157,75.724,75.7841,71465.0
2016-03-10 12:30:00,88.36,88.36,87.96,88.14,121781.0,75.7927,75.7927,75.4496,75.604,121781.0
2016-03-10 13:00:00,88.13,88.31,87.92,88.27,81547.0,75.5954,75.7498,75.4152,75.7155,81547.0
2016-03-10 13:30:00,88.25,88.32,88.16,88.18,56882.0,75.6983,75.7584,75.6211,75.6383,56882.0
2016-03-10 14:00:00,88.17,88.41,88.08,88.39,66770.0,75.6297,75.8356,75.5525,75.8184,66770.0
2016-03-10 14:30:00,88.44,88.75,88.33,88.6,38794.0,75.8613,76.1272,75.7669,75.9985,38794.0
2016-03-10 15:00:00,88.6,88.97,88.52,88.9,106539.0,75.9985,76.3159,75.9299,76.2559,106539.0
2016-03-10 15:30:00,88.92,88.95,88.66,88.85,155308.0,76.273,76.2987,76.05,76.213,155308.0
2016-03-11 09:30:00,89.6,89.78,89.56,89.7,93136.0,76.8563,77.0107,76.822,76.9421,93136.0
2016-03-11 10:00:00,89.7,89.75,89.52,89.62,54452.0,76.9421,76.985,76.7877,76.8735,54452.0
2016-03-11 10:30:00,89.67,89.87,89.67,89.76,43000.0,76.9163,77.0879,76.9163,76.9935,43000.0
2016-03-11 11:00:00,89.76,89.98,89.75,89.98,572163.0,76.9935,77.1823,76.985,77.1823,572163.0
2016-03-11 11:30:00,89.97,90.01,89.91,89.96,57331.0,77.1737,77.208,77.1222,77.1651,57331.0
2016-03-11 12:00:00,89.97,90.04,89.94,90.03,27009.0,77.1737,77.2337,77.1479,77.2251,27009.0
2016-03-11 12:30:00,90.0,90.05,89.91,89.92,34897.0,77.1994,77.2423,77.1222,77.1308,34897.0
2016-03-11 13:00:00,89.9,89.9,89.79,89.87,25778.0,77.1136,77.1136,77.0193,77.0879,25778.0
2016-03-11 13:30:00,89.85,89.97,89.77,89.95,43914.0,77.0707,77.1737,77.0021,77.1565,43914.0
2016-03-11 14:00:00,89.96,89.97,89.89,89.92,37564.0,77.1651,77.1737,77.1051,77.1308,37564.0
2016-03-11 14:30:00,89.92,89.97,89.81,89.9,46871.0,77.1308,77.1737,77.0364,77.1136,46871.0
2016-03-11 15:00:00,89.89,90.13,89.88,90.09,97278.0,77.1051,77.3109,77.0965,77.2766,97278.0
2016-03-11 15:30:00,90.08,90.18,90.04,90.16,136173.0,77.268,77.3538,77.2337,77.3367,136173.0
2016-03-14 09:30:00,89.85,89.97,89.75,89.77,39091.0,77.0707,77.1737,76.985,77.0021,39091.0
2016-03-14 10:00:00,89.76,89.88,89.75,89.87,86610.0,76.9935,77.0965,76.985,77.0879,86610.0
2016-03-14 10:30:00,89.86,90.06,89.85,89.93,205975.0,77.0793,77.2509,77.0707,77.1394,205975.0
2016-03-14 11:00:00,89.92,90.07,89.89,90.0,85788.0,77.1308,77.2595,77.1051,77.1994,85788.0
2016-03-14 11:30:00,89.98,90.05,89.92,89.93,37375.0,77.1823,77.2423,77.1308,77.1394,37375.0
2016-03-14 12:00:00,89.96,90.14,89.93,90.09,38496.0,77.1651,77.3195,77.1394,77.2766,38496.0
2016-03-14 12:30:00,90.09,90.18,90.09,90.16,27074.0,77.2766,77.3538,77.2766,77.3367,27074.0
2016-03-14 13:00:00,90.16,90.18,90.12,90.14,106883.0,77.3367,77.3538,77.3023,77.3195,106883.0
2016-03-14 13:30:00,90.13,90.19,90.11,90.12,53301.0,77.3109,77.3624,77.2938,77.3023,53301.0
2016-03-14 14:00:00,90.1,90.14,90.03,90.14,51493.0,77.2852,77.3195,77.2251,77.3195,51493.0
2016-03-14 14:30:00,90.15,90.25,90.12,90.2,373978.0,77.3281,77.4139,77.3023,77.371,373978.0
2016-03-14 15:00:00,90.22,90.31,90.14,90.27,136254.0,77.3881,77.4653,77.3195,77.431,136254.0
2016-03-14 15:30:00,90.26,90.27,90.04,90.05,323523.0,77.4224,77.431,77.2337,77.2423,323523.0
2016-03-15 09:30:00,89.51,89.72,89.5,89.56,40042.0,76.7791,76.9592,76.7705,76.822,40042.0
2016-03-15 10:00:00,89.57,89.77,89.5,89.75,52382.0,76.8306,77.0021,76.7705,76.985,52382.0
2016-03-15 10:30:00,89.8,89.85,89.68,89.74,46138.0,77.0279,77.0707,76.9249,76.9764,46138.0
2016-03-15 11:00:00,89.73,89.89,89.69,89.83,15490.0,76.9678,77.1051,76.9335,77.0536,15490.0
2016-03-15 11:30:00,89.85,89.89,89.74,89.75,35739.0,77.0707,77.1051,76.9764,76.985,35739.0
2016-03-15 12:00:00,89.76,89.82,89.69,89.82,31955.0,76.9935,77.045,76.9335,77.045,31955.0
2016-03-15 12:30:00,89.83,89.83,89.7,89.75,23412.0,77.0536,77.0536,76.9421,76.985,23412.0
2016-03-15 13:00:00,89.71,89.86,89.71,89.86,30559.0,76.9507,77.0793,76.9507,77.0793,30559.0
2016-03-15 13:30:00,89.85,89.95,89.85,89.93,18854.0,77.0707,77.1565,77.0707,77.1394,18854.0
2016-03-15 14:00:00,89.94,90.01,89.88,89.93,166133.0,77.1479,77.208,77.0965,77.1394,166133.0
2016-03-15 14:30:00,89.94,89.98,89.86,89.86,34358.0,77.1479,77.1823,77.0793,77.0793,34358.0
2016-03-15 15:00:00,89.9,90.07,89.88,90.02,33397.0,77.1136,77.2595,77.0965,77.2166,33397.0
2016-03-15 15:30:00,90.01,90.09,89.92,90.07,142035.0,77.208,77.2766,77.1308,77.2595,142035.0
2016-03-16 09:30:00,89.9,90.15,89.86,90.06,45638.0,77.1136,77.3281,77.0793,77.2509,45638.0
2016-03-16 10:00:00,90.09,90.12,90.03,90.04,18034.0,77.2766,77.3023,77.2251,77.2337,18034.0
2016-03-16 10:30:00,90.04,90.15,90.02,90.09,39274.0,77.2337,77.3281,77.2166,77.2766,39274.0
2016-03-16 11:00:00,90.08,90.16,90.07,90.12,22541.0,77.268,77.3367,77.2595,77.3023,22541.0
2016-03-16 11:30:00,90.13,90.16,90.08,90.1,30878.0,77.3109,77.3367,77.268,77.2852,30878.0
2016-03-16 12:00:00,90.12,90.17,90.08,90.09,42882.0,77.3023,77.3452,77.268,77.2766,42882.0
2016-03-16 12:30:00,90.08,90.1,89.89,89.93,46623.0,77.268,77.2852,77.1051,77.1394,46623.0
2016-03-16 13:00:00,89.93,89.97,89.78,89.84,50424.0,77.1394,77.1737,77.0107,77.0622,50424.0
2016-03-16 13:30:00,89.84,89.95,89.82,89.87,50879.0,77.0622,77.1565,77.045,77.0879,50879.0
2016-03-16 14:00:00,90.09,90.48,89.94,90.41,180614.0,77.2766,77.6111,77.1479,77.5511,180614.0
2016-03-16 14:30:00,90.44,90.65,90.28,90.29,94842.0,77.5768,77.757,77.4396,77.4482,94842.0
2016-03-16 15:00:00,90.3,90.6,90.29,90.54,193851.0,77.4567,77.7141,77.4482,77.6626,193851.0
2016-03-16 15:30:00,90.53,90.68,90.39,90.47,98462.0,77.654,77.7827,77.5339,77.6026,98462.0
2016-03-17 09:30:00,90.45,90.52,90.22,90.29,45130.0,77.5854,77.6455,77.3881,77.4482,45130.0
2016-03-17 10:00:00,90.28,90.44,90.21,90.44,73625.0,77.4396,77.5768,77.3795,77.5768,73625.0
2016-03-17 10:30:00,90.43,90.71,90.41,90.71,51203.0,77.5683,77.8084,77.5511,77.8084,51203.0
2016-03-17 11:00:00,90.72,90.83,90.67,90.79,45450.0,77.817,77.9114,77.7741,77.877,45450.0
2016-03-17 11:30:00,90.81,90.83,90.7,90.82,26648.0,77.8942,77.9114,77.7998,77.9028,26648.0
2016-03-17 12:00:00,90.79,90.97,90.74,90.95,52293.0,77.877,78.0314,77.8342,78.0143,52293.0
2016-03-17 12:30:00,90.97,91.07,90.94,90.97,53283.0,78.0314,78.1172,78.0057,78.0314,53283.0
2016-03-17 13:00:00,90.98,91.0,90.85,90.92,44362.0,78.04,78.0572,77.9285,77.9886,44362.0
2016-03-17 13:30:00,90.91,91.14,90.88,91.14,64386.0,77.98,78.1773,77.9542,78.1773,64386.0
2016-03-17 14:00:00,91.13,91.29,91.09,91.19,122160.0,78.1687,78.3059,78.1344,78.2202,122160.0
2016-03-17 14:30:00,91.18,91.19,91.05,91.05,178720.0,78.2116,78.2202,78.1001,78.1001,178720.0
2016-03-17 15:00:00,91.06,91.19,91.03,91.18,107204.0,78.1086,78.2202,78.0829,78.2116,107204.0
2016-03-17 15:30:00,91.17,91.24,90.99,90.99,245901.0,78.203,78.263,78.0486,78.0486,245901.0
2016-03-18 09:30:00,91.36,91.36,91.13,91.27,63059.0,78.366,78.366,78.1687,78.2888,63059.0
2016-03-18 10:00:00,91.27,91.36,91.17,91.18,40598.0,78.2888,78.366,78.203,78.2116,40598.0
2016-03-18 10:30:00,91.2,91.34,91.18,91.34,15587.0,78.2287,78.3488,78.2116,78.3488,15587.0
2016-03-18 11:00:00,91.33,91.48,91.33,91.38,35227.0,78.3402,78.4689,78.3402,78.3831,35227.0
2016-03-18 11:30:00,91.36,91.39,91.26,91.32,15438.0,78.366,78.3917,78.2802,78.3317,15438.0
2016-03-18 12:00:00,91.34,91.41,91.3,91.39,13200.0,78.3488,78.4089,78.3145,78.3917,13200.0
2016-03-18 12:30:00,91.36,91.36,91.28,91.34,34008.0,78.366,78.366,78.2974,78.3488,34008.0
2016-03-18 13:00:00,91.36,91.36,91.12,91.14,26908.0,78.366,78.366,78.1601,78.1773,26908.0
2016-03-18 13:30:00,91.19,91.19,91.04,91.17,18227.0,78.2202,78.2202,78.0915,78.203,18227.0
2016-03-18 14:00:00,91.19,91.26,91.13,91.19,48783.0,78.2202,78.2802,78.1687,78.2202,48783.0
2016-03-18 14:30:00,91.18,91.24,91.15,91.17,23502.0,78.2116,78.263,78.1858,78.203,23502.0
2016-03-18 15:00:00,91.17,91.43,91.17,91.36,64836.0,78.203,78.426,78.203,78.366,64836.0
2016-03-18 15:30:00,91.38,91.39,91.27,91.29,84965.0,78.3831,78.3917,78.2888,78.3059,84965.0
2016-03-21 09:30:00,91.09,91.42,91.09,91.35,77729.0,78.1344,78.4174,78.1344,78.3574,77729.0
2016-03-21 10:00:00,91.37,91.4,91.13,91.14,32304.0,78.3746,78.4003,78.1687,78.1773,32304.0
2016-03-21 10:30:00,91.15,91.25,91.08,91.14,39930.0,78.1858,78.2716,78.1258,78.1773,39930.0
2016-03-21 11:00:00,91.15,91.44,91.15,91.41,24990.0,78.1858,78.4346,78.1858,78.4089,24990.0
2016-03-21 11:30:00,91.43,91.48,91.38,91.41,20132.0,78.426,78.4689,78.3831,78.4089,20132.0
2016-03-21 12:00:00,91.39,91.43,91.31,91.35,10887.0,78.3917,78.426,78.3231,78.3574,10887.0
2016-03-21 12:30:00,91.37,91.4,91.3,91.4,20417.0,78.3746,78.4003,78.3145,78.4003,20417.0
2016-03-21 13:00:00,91.4,91.55,91.36,91.53,15855.0,78.4003,78.529,78.366,78.5118,15855.0
2016-03-21 13:30:00,91.56,91.56,91.44,91.53,23372.0,78.5375,78.5375,78.4346,78.5118,23372.0
2016-03-21 14:00:00,91.52,91.61,91.45,91.56,18045.0,78.5032,78.5804,78.4432,78.5375,18045.0
2016-03-21 14:30:00,91.58,91.62,91.53,91.59,28370.0,78.5547,78.589,78.5118,78.5633,28370.0
2016-03-21 15:00:00,91.58,91.58,91.51,91.53,33596.0,78.5547,78.5547,78.4946,78.5118,33596.0
2016-03-21 15:30:00,91.53,91.54,91.43,91.48,72256.0,78.5118,78.5204,78.426,78.4689,72256.0
2016-03-22 09:30:00,91.07,91.3,91.07,91.28,26571.0,78.1172,78.3145,78.1172,78.2974,26571.0
2016-03-22 10:00:00,91.31,91.39,91.22,91.36,14692.0,78.3231,78.3917,78.2459,78.366,14692.0
2016-03-22 10:30:00,91.39,91.5,91.33,91.43,26349.0,78.3917,78.4861,78.3402,78.426,26349.0
2016-03-22 11:00:00,91.42,91.56,91.39,91.51,85508.0,78.4174,78.5375,78.3917,78.4946,85508.0
2016-03-22 11:30:00,91.51,91.52,91.36,91.38,31766.0,78.4946,78.5032,78.366,78.3831,31766.0
2016-03-22 12:00:00,91.41,91.59,91.4,91.59,25468.0,78.4089,78.5633,78.4003,78.5633,25468.0
2016-03-22 12:30:00,91.57,91.73,91.53,91.73,57176.0,78.5461,78.6834,78.5118,78.6834,57176.0
2016-03-22 13:00:00,91.71,91.76,91.68,91.74,14487.0,78.6662,78.7091,78.6405,78.6919,14487.0
2016-03-22 13:30:00,91.75,91.79,91.65,91.68,53198.0,78.7005,78.7348,78.6147,78.6405,53198.0
2016-03-22 14:00:00,91.69,91.75,91.62,91.72,52515.0,78.649,78.7005,78.589,78.6748,52515.0
2016-03-22 14:30:00,91.72,91.77,91.57,91.57,30553.0,78.6748,78.7177,78.5461,78.5461,30553.0
2016-03-22 15:00:00,91.53,91.57,91.36,91.45,74622.0,78.5118,78.5461,78.366,78.4432,74622.0
2016-03-22 15:30:00,91.48,91.53,91.41,91.46,83545.0,78.4689,78.5118,78.4089,78.4518,83545.0
2016-03-23 09:30:00,90.76,90.82,90.69,90.72,23343.0,78.2561,78.3079,78.1958,78.2216,23343.0
2016-03-23 10:00:00,90.73,90.86,90.67,90.82,37146.0,78.2303,78.3424,78.1785,78.3079,37146.0
2016-03-23 10:30:00,90.83,90.96,90.66,90.78,58145.0,78.3165,78.4286,78.1699,78.2734,58145.0
2016-03-23 11:00:00,90.76,90.82,90.63,90.65,29293.0,78.2561,78.3079,78.144,78.1613,29293.0
2016-03-23 11:30:00,90.64,90.66,90.5,90.57,38904.0,78.1527,78.1699,78.032,78.0923,38904.0
2016-03-23 12:00:00,90.57,90.77,90.56,90.77,14370.0,78.0923,78.2648,78.0837,78.2648,14370.0
2016-03-23 12:30:00,90.76,90.79,90.7,90.74,22464.0,78.2561,78.282,78.2044,78.2389,22464.0
2016-03-23 13:00:00,90.73,90.79,90.68,90.71,12853.0,78.2303,78.282,78.1872,78.213,12853.0
2016-03-23 13:30:00,90.73,90.73,90.65,90.73,10493.0,78.2303,78.2303,78.1613,78.2303,10493.0
2016-03-23 14:00:00,90.72,90.84,90.66,90.67,44339.0,78.2216,78.3251,78.1699,78.1785,44339.0
2016-03-23 14:30:00,90.68,90.74,90.42,90.46,50026.0,78.1872,78.2389,77.963,77.9975,50026.0
2016-03-23 15:00:00,90.46,90.5,90.37,90.46,61904.0,77.9975,78.032,77.9199,77.9975,61904.0
2016-03-23 15:30:00,90.47,90.58,90.43,90.48,111434.0,78.0061,78.1009,77.9716,78.0147,111434.0
2016-03-24 09:30:00,89.99,90.14,89.84,90.12,59219.0,77.5922,77.7215,77.4629,77.7043,59219.0
2016-03-24 10:00:00,90.1,90.14,89.95,89.97,38996.0,77.6871,77.7215,77.5577,77.575,38996.0
2016-03-24 10:30:00,89.96,90.21,89.96,90.2,37893.0,77.5663,77.7819,77.5663,77.7733,37893.0
2016-03-24 11:00:00,90.2,90.27,90.09,90.09,27533.0,77.7733,77.8336,77.6784,77.6784,27533.0
2016-03-24 11:30:00,90.08,90.17,90.07,90.17,25498.0,77.6698,77.7474,77.6612,77.7474,25498.0
2016-03-24 12:00:00,90.18,90.3,90.04,90.1,37455.0,77.756,77.8595,77.6353,77.6871,37455.0
2016-03-24 12:30:00,90.09,90.12,89.97,90.06,132295.0,77.6784,77.7043,77.575,77.6526,132295.0
2016-03-24 13:00:00,90.07,90.22,90.07,90.19,41489.0,77.6612,77.7905,77.6612,77.7647,41489.0
2016-03-24 13:30:00,90.19,90.27,90.15,90.23,33542.0,77.7647,77.8336,77.7302,77.7992,33542.0
2016-03-24 14:00:00,90.24,90.27,90.14,90.25,31072.0,77.8078,77.8336,77.7215,77.8164,31072.0
2016-03-24 14:30:00,90.24,90.38,90.22,90.34,32743.0,77.8078,77.9285,77.7905,77.894,32743.0
2016-03-24 15:00:00,90.35,90.44,90.28,90.43,35563.0,77.9026,77.9802,77.8423,77.9716,35563.0
2016-03-24 15:30:00,90.43,90.49,90.38,90.49,67459.0,77.9716,78.0233,77.9285,78.0233,67459.0
2016-03-28 09:30:00,90.69,90.72,90.44,90.47,26642.0,78.1958,78.2216,77.9802,78.0061,26642.0
2016-03-28 10:00:00,90.5,90.61,90.4,90.56,33737.0,78.032,78.1268,77.9457,78.0837,33737.0
2016-03-28 10:30:00,90.55,90.55,90.28,90.41,21729.0,78.0751,78.0751,77.8423,77.9544,21729.0
2016-03-28 11:00:00,90.41,90.47,90.33,90.42,21846.0,77.9544,78.0061,77.8854,77.963,21846.0
2016-03-28 11:30:00,90.46,90.54,90.43,90.54,22267.0,77.9975,78.0664,77.9716,78.0664,22267.0
2016-03-28 12:00:00,90.55,90.55,90.43,90.49,40829.0,78.0751,78.0751,77.9716,78.0233,40829.0
2016-03-28 12:30:00,90.5,90.66,90.48,90.65,19493.0,78.032,78.1699,78.0147,78.1613,19493.0
2016-03-28 13:00:00,90.65,90.65,90.54,90.56,36437.0,78.1613,78.1613,78.0664,78.0837,36437.0
2016-03-28 13:30:00,90.57,90.66,90.55,90.63,13281.0,78.0923,78.1699,78.0751,78.144,13281.0
2016-03-28 14:00:00,90.63,90.74,90.59,90.63,21932.0,78.144,78.2389,78.1096,78.144,21932.0
2016-03-28 14:30:00,90.61,90.61,90.41,90.46,33888.0,78.1268,78.1268,77.9544,77.9975,33888.0
2016-03-28 15:00:00,90.47,90.64,90.46,90.53,49180.0,78.0061,78.1527,77.9975,78.0578,49180.0
2016-03-28 15:30:00,90.52,90.58,90.39,90.46,108520.0,78.0492,78.1009,77.9371,77.9975,108520.0
2016-03-29 09:30:00,90.21,90.31,90.06,90.22,34163.0,77.7819,77.8681,77.6526,77.7905,34163.0
2016-03-29 10:00:00,90.23,90.38,90.23,90.31,26880.0,77.7992,77.9285,77.7992,77.8681,26880.0
2016-03-29 10:30:00,90.31,90.4,90.28,90.35,30509.0,77.8681,77.9457,77.8423,77.9026,30509.0
2016-03-29 11:00:00,90.38,90.42,90.3,90.4,37944.0,77.9285,77.963,77.8595,77.9457,37944.0
2016-03-29 11:30:00,90.37,90.47,90.33,90.43,26337.0,77.9199,78.0061,77.8854,77.9716,26337.0
2016-03-29 12:00:00,90.41,90.85,90.39,90.82,71164.0,77.9544,78.3337,77.9371,78.3079,71164.0
2016-03-29 12:30:00,90.85,90.99,90.79,90.83,47418.0,78.3337,78.4544,78.282,78.3165,47418.0
2016-03-29 13:00:00,90.85,90.9,90.74,90.84,29564.0,78.3337,78.3768,78.2389,78.3251,29564.0
2016-03-29 13:30:00,90.82,90.95,90.79,90.92,26766.0,78.3079,78.42,78.282,78.3941,26766.0
2016-03-29 14:00:00,90.93,91.19,90.91,91.17,68387.0,78.4027,78.6269,78.3855,78.6096,68387.0
2016-03-29 14:30:00,91.17,91.22,91.09,91.13,177932.0,78.6096,78.6528,78.5407,78.5752,177932.0
2016-03-29 15:00:00,91.13,91.25,91.1,91.25,37140.0,78.5752,78.6786,78.5493,78.6786,37140.0
2016-03-29 15:30:00,91.26,91.26,91.13,91.22,47208.0,78.6872,78.6872,78.5752,78.6528,47208.0
2016-03-30 09:30:00,91.74,91.99,91.68,91.91,52416.0,79.1011,79.3167,79.0494,79.2477,52416.0
2016-03-30 10:00:00,91.93,91.95,91.83,91.84,41844.0,79.2649,79.2822,79.1787,79.1873,41844.0
2016-03-30 10:30:00,91.85,91.99,91.85,91.96,64921.0,79.196,79.3167,79.196,79.2908,64921.0
2016-03-30 11:00:00,91.96,92.06,91.8,91.81,42082.0,79.2908,79.377,79.1529,79.1615,42082.0
2016-03-30 11:30:00,91.81,91.81,91.66,91.74,46385.0,79.1615,79.1615,79.0321,79.1011,46385.0
2016-03-30 12:00:00,91.75,91.8,91.65,91.68,13110.0,79.1097,79.1529,79.0235,79.0494,13110.0
2016-03-30 12:30:00,91.66,91.71,91.58,91.65,14441.0,79.0321,79.0753,78.9632,79.0235,14441.0
2016-03-30 13:00:00,91.67,91.68,91.55,91.59,22707.0,79.0408,79.0494,78.9373,78.9718,22707.0
2016-03-30 13:30:00,91.58,91.73,91.52,91.7,17384.0,78.9632,79.0925,78.9114,79.0666,17384.0
2016-03-30 14:00:00,91.69,91.77,91.64,91.75,31979.0,79.058,79.127,79.0149,79.1097,31979.0
2016-03-30 14:30:00,91.78,91.78,91.65,91.76,17227.0,79.1356,79.1356,79.0235,79.1184,17227.0
2016-03-30 15:00:00,91.74,91.87,91.74,91.85,42594.0,79.1011,79.2132,79.1011,79.196,42594.0
2016-03-30 15:30:00,91.84,91.84,91.64,91.68,82615.0,79.1873,79.1873,79.0149,79.0494,82615.0
2016-03-31 09:30:00,91.64,91.8,91.62,91.69,52423.0,79.0149,79.1529,78.9977,79.058,52423.0
2016-03-31 10:00:00,91.7,91.85,91.68,91.73,41882.0,79.0666,79.196,79.0494,79.0925,41882.0
2016-03-31 10:30:00,91.7,91.81,91.7,91.77,35138.0,79.0666,79.1615,79.0666,79.127,35138.0
2016-03-31 11:00:00,91.75,91.84,91.71,91.73,35182.0,79.1097,79.1873,79.0753,79.0925,35182.0
2016-03-31 11:30:00,91.74,91.79,91.67,91.78,117835.0,79.1011,79.1442,79.0408,79.1356,117835.0
2016-03-31 12:00:00,91.77,91.82,91.77,91.8,26556.0,79.127,79.1701,79.127,79.1529,26556.0
2016-03-31 12:30:00,91.79,91.79,91.69,91.69,26240.0,79.1442,79.1442,79.058,79.058,26240.0
2016-03-31 13:00:00,91.7,91.71,91.65,91.66,32593.0,79.0666,79.0753,79.0235,79.0321,32593.0
2016-03-31 13:30:00,91.64,91.64,91.5,91.55,51241.0,79.0149,79.0149,78.8942,78.9373,51241.0
2016-03-31 14:00:00,91.51,91.52,91.39,91.39,45654.0,78.9028,78.9114,78.7993,78.7993,45654.0
2016-03-31 14:30:00,91.38,91.44,91.3,91.34,42339.0,78.7907,78.8425,78.7217,78.7562,42339.0
2016-03-31 15:00:00,91.36,91.48,91.34,91.45,37843.0,78.7735,78.8769,78.7562,78.8511,37843.0
2016-03-31 15:30:00,91.46,91.58,91.32,91.38,150412.0,78.8597,78.9632,78.739,78.7907,150412.0
2016-04-01 09:30:00,90.81,90.97,90.75,90.97,116854.0,78.2992,78.4372,78.2475,78.4372,116854.0
2016-04-01 10:00:00,90.98,91.38,90.93,91.32,65992.0,78.4458,78.7907,78.4027,78.739,65992.0
2016-04-01 10:30:00,91.29,91.55,91.27,91.55,40203.0,78.7131,78.9373,78.6959,78.9373,40203.0
2016-04-01 11:00:00,91.58,91.64,91.56,91.61,26070.0,78.9632,79.0149,78.9459,78.989,26070.0
2016-04-01 11:30:00,91.61,91.74,91.56,91.59,52931.0,78.989,79.1011,78.9459,78.9718,52931.0
2016-04-01 12:00:00,91.65,91.65,91.46,91.5,19561.0,79.0235,79.0235,78.8597,78.8942,19561.0
2016-04-01 12:30:00,91.49,91.63,91.47,91.59,44595.0,78.8856,79.0063,78.8683,78.9718,44595.0
2016-04-01 13:00:00,91.59,91.78,91.57,91.75,20069.0,78.9718,79.1356,78.9545,79.1097,20069.0
2016-04-01 13:30:00,91.77,91.87,91.77,91.83,13740.0,79.127,79.2132,79.127,79.1787,13740.0
2016-04-01 14:00:00,91.84,91.9,91.78,91.79,16553.0,79.1873,79.2391,79.1356,79.1442,16553.0
2016-04-01 14:30:00,91.8,91.96,91.77,91.9,38465.0,79.1529,79.2908,79.127,79.2391,38465.0
2016-04-01 15:00:00,91.9,91.98,91.88,91.93,37759.0,79.2391,79.3081,79.2218,79.2649,37759.0
2016-04-01 15:30:00,91.94,92.12,91.94,92.04,114271.0,79.2736,79.4288,79.2736,79.3598,114271.0
2016-04-04 09:30:00,92.05,92.05,91.85,91.95,21895.0,79.3684,79.3684,79.196,79.2822,21895.0
2016-04-04 10:00:00,92.02,92.07,91.97,92.01,23786.0,79.3425,79.3857,79.2994,79.3339,23786.0
2016-04-04 10:30:00,91.98,92.04,91.75,91.76,17877.0,79.3081,79.3598,79.1097,79.1184,17877.0
2016-04-04 11:00:00,91.76,91.8,91.74,91.79,28013.0,79.1184,79.1529,79.1011,79.1442,28013.0
2016-04-04 11:30:00,91.81,91.88,91.8,91.82,19410.0,79.1615,79.2218,79.1529,79.1701,19410.0
2016-04-04 12:00:00,91.83,92.01,91.83,91.95,36126.0,79.1787,79.3339,79.1787,79.2822,36126.0
2016-04-04 12:30:00,91.95,92.03,91.94,92.0,12373.0,79.2822,79.3512,79.2736,79.3253,12373.0
2016-04-04 13:00:00,91.96,91.97,91.91,91.92,3202.0,79.2908,79.2994,79.2477,79.2563,3202.0
2016-04-04 13:30:00,91.92,91.92,91.78,91.78,7888.0,79.2563,79.2563,79.1356,79.1356,7888.0
2016-04-04 14:00:00,91.75,91.76,91.63,91.74,18703.0,79.1097,79.1184,79.0063,79.1011,18703.0
2016-04-04 14:30:00,91.76,91.83,91.75,91.78,8304.0,79.1184,79.1787,79.1097,79.1356,8304.0
2016-04-04 15:00:00,91.78,91.83,91.66,91.67,26938.0,79.1356,79.1787,79.0321,79.0408,26938.0
2016-04-04 15:30:00,91.67,91.82,91.66,91.82,64395.0,79.0408,79.1701,79.0321,79.1701,64395.0
2016-04-05 09:30:00,91.11,91.2,90.93,91.12,85234.0,78.5579,78.6355,78.4027,78.5665,85234.0
2016-04-05 10:00:00,91.13,91.43,91.13,91.27,77610.0,78.5752,78.8338,78.5752,78.6959,77610.0
2016-04-05 10:30:00,91.29,91.33,91.06,91.09,38816.0,78.7131,78.7476,78.5148,78.5407,38816.0
2016-04-05 11:00:00,91.08,91.27,91.07,91.23,37088.0,78.532,78.6959,78.5234,78.6614,37088.0
2016-04-05 11:30:00,91.22,91.27,91.04,91.12,27684.0,78.6528,78.6959,78.4976,78.5665,27684.0
2016-04-05 12:00:00,91.12,91.22,90.99,91.01,21339.0,78.5665,78.6528,78.4544,78.4717,21339.0
2016-04-05 12:30:00,91.01,91.11,90.99,91.05,31307.0,78.4717,78.5579,78.4544,78.5062,31307.0
2016-04-05 13:00:00,91.03,91.17,90.95,91.16,41335.0,78.4889,78.6096,78.42,78.601,41335.0
2016-04-05 13:30:00,91.13,91.22,91.06,91.16,13974.0,78.5752,78.6528,78.5148,78.601,13974.0
2016-04-05 14:00:00,91.17,91.26,91.12,91.26,26317.0,78.6096,78.6872,78.5665,78.6872,26317.0
2016-04-05 14:30:00,91.25,91.35,91.25,91.3,14882.0,78.6786,78.7648,78.6786,78.7217,14882.0
2016-04-05 15:00:00,91.32,91.32,91.11,91.13,28384.0,78.739,78.739,78.5579,78.5752,28384.0
2016-04-05 15:30:00,91.13,91.19,90.84,90.99,84800.0,78.5752,78.6269,78.3251,78.4544,84800.0
2016-04-06 09:30:00,91.0,91.2,90.94,91.14,65980.0,78.4631,78.6355,78.4113,78.5838,65980.0
2016-04-06 10:00:00,91.11,91.23,91.02,91.05,18991.0,78.5579,78.6614,78.4803,78.5062,18991.0
2016-04-06 10:30:00,91.06,91.47,90.98,91.46,63657.0,78.5148,78.8683,78.4458,78.8597,63657.0
2016-04-06 11:00:00,91.45,91.57,91.44,91.57,83058.0,78.8511,78.9545,78.8425,78.9545,83058.0
2016-04-06 11:30:00,91.6,91.69,91.56,91.67,63394.0,78.9804,79.058,78.9459,79.0408,63394.0
2016-04-06 12:00:00,91.66,91.68,91.56,91.62,17278.0,79.0321,79.0494,78.9459,78.9977,17278.0
2016-04-06 12:30:00,91.63,91.66,91.59,91.59,9675.0,79.0063,79.0321,78.9718,78.9718,9675.0
2016-04-06 13:00:00,91.61,91.76,91.61,91.71,59559.0,78.989,79.1184,78.989,79.0753,59559.0
2016-04-06 13:30:00,91.7,91.78,91.64,91.65,200438.0,79.0666,79.1356,79.0149,79.0235,200438.0
2016-04-06 14:00:00,91.64,91.68,91.48,91.55,200179.0,79.0149,79.0494,78.8769,78.9373,200179.0
2016-04-06 14:30:00,91.54,91.68,91.39,91.67,196553.0,78.9287,79.0494,78.7993,79.0408,196553.0
2016-04-06 15:00:00,91.64,91.9,91.62,91.84,421048.0,79.0149,79.2391,78.9977,79.1873,421048.0
2016-04-06 15:30:00,91.84,92.03,91.82,91.99,250789.0,79.1873,79.3512,79.1701,79.3167,250789.0
2016-04-07 09:30:00,91.4,91.52,91.31,91.41,40584.0,78.808,78.9114,78.7304,78.8166,40584.0
2016-04-07 10:00:00,91.38,91.51,91.1,91.11,20782.0,78.7907,78.9028,78.5493,78.5579,20782.0
2016-04-07 10:30:00,91.1,91.21,91.08,91.16,46124.0,78.5493,78.6441,78.532,78.601,46124.0
2016-04-07 11:00:00,91.16,91.16,90.96,91.04,16646.0,78.601,78.601,78.4286,78.4976,16646.0
2016-04-07 11:30:00,91.08,91.17,91.07,91.07,11365.0,78.532,78.6096,78.5234,78.5234,11365.0
2016-04-07 12:00:00,91.09,91.11,90.93,91.0,14283.0,78.5407,78.5579,78.4027,78.4631,14283.0
2016-04-07 12:30:00,91.0,91.11,90.92,91.1,19222.0,78.4631,78.5579,78.3941,78.5493,19222.0
2016-04-07 13:00:00,91.09,91.24,91.08,91.14,15946.0,78.5407,78.67,78.532,78.5838,15946.0
2016-04-07 13:30:00,91.15,91.19,90.83,90.85,26377.0,78.5924,78.6269,78.3165,78.3337,26377.0
2016-04-07 14:00:00,90.82,90.83,90.62,90.73,40080.0,78.3079,78.3165,78.1354,78.2303,40080.0
2016-04-07 14:30:00,90.74,90.8,90.54,90.56,113727.0,78.2389,78.2906,78.0664,78.0837,113727.0
2016-04-07 15:00:00,90.56,90.83,90.53,90.81,55557.0,78.0837,78.3165,78.0578,78.2992,55557.0
2016-04-07 15:30:00,90.85,90.95,90.74,90.9,213038.0,78.3337,78.42,78.2389,78.3768,213038.0
2016-04-08 09:30:00,91.46,91.6,91.4,91.6,90151.0,78.8597,78.9804,78.808,78.9804,90151.0
2016-04-08 10:00:00,91.6,91.71,91.52,91.56,94843.0,78.9804,79.0753,78.9114,78.9459,94843.0
2016-04-08 10:30:00,91.57,91.6,91.4,91.4,56425.0,78.9545,78.9804,78.808,78.808,56425.0
2016-04-08 11:00:00,91.41,91.51,91.31,91.34,32619.0,78.8166,78.9028,78.7304,78.7562,32619.0
2016-04-08 11:30:00,91.34,91.35,91.06,91.18,30593.0,78.7562,78.7648,78.5148,78.6183,30593.0
2016-04-08 12:00:00,91.23,91.24,91.05,91.05,30000.0,78.6614,78.67,78.5062,78.5062,30000.0
2016-04-08 12:30:00,91.03,91.18,90.99,91.15,23944.0,78.4889,78.6183,78.4544,78.5924,23944.0
2016-04-08 13:00:00,91.15,91.15,90.97,91.03,46382.0,78.5924,78.5924,78.4372,78.4889,46382.0
2016-04-08 13:30:00,91.04,91.22,91.04,91.22,12770.0,78.4976,78.6528,78.4976,78.6528,12770.0
2016-04-08 14:00:00,91.21,91.32,91.14,91.26,22157.0,78.6441,78.739,78.5838,78.6872,22157.0
2016-04-08 14:30:00,91.21,91.22,90.98,91.06,38466.0,78.6441,78.6528,78.4458,78.5148,38466.0
2016-04-08 15:00:00,91.07,91.07,90.86,90.89,41338.0,78.5234,78.5234,78.3424,78.3682,41338.0
2016-04-08 15:30:00,90.87,91.07,90.8,91.07,125939.0,78.351,78.5234,78.2906,78.5234,125939.0
2016-04-11 09:30:00,91.3,91.57,91.3,91.53,35158.0,78.7217,78.9545,78.7217,78.9201,35158.0
2016-04-11 10:00:00,91.6,91.72,91.57,91.63,32233.0,78.9804,79.0839,78.9545,79.0063,32233.0
2016-04-11 10:30:00,91.64,91.64,91.3,91.3,29066.0,79.0149,79.0149,78.7217,78.7217,29066.0
2016-04-11 11:00:00,91.25,91.4,91.24,91.36,14238.0,78.6786,78.808,78.67,78.7735,14238.0
2016-04-11 11:30:00,91.36,91.36,91.18,91.33,12750.0,78.7735,78.7735,78.6183,78.7476,12750.0
2016-04-11 12:00:00,91.34,91.43,91.28,91.39,10621.0,78.7562,78.8338,78.7045,78.7993,10621.0
2016-04-11 12:30:00,91.37,91.5,91.3,91.47,15259.0,78.7821,78.8942,78.7217,78.8683,15259.0
2016-04-11 13:00:00,91.47,91.55,91.4,91.4,14387.0,78.8683,78.9373,78.808,78.808,14387.0
2016-04-11 13:30:00,91.4,91.49,91.31,91.34,19147.0,78.808,78.8856,78.7304,78.7562,19147.0
2016-04-11 14:00:00,91.37,91.42,91.25,91.29,56466.0,78.7821,78.8252,78.6786,78.7131,56466.0
2016-04-11 14:30:00,91.27,91.47,91.27,91.42,51286.0,78.6959,78.8683,78.6959,78.8252,51286.0
2016-04-11 15:00:00,91.43,91.43,91.05,91.05,25540.0,78.8338,78.8338,78.5062,78.5062,25540.0
2016-04-11 15:30:00,91.07,91.07,90.82,90.82,90191.0,78.5234,78.5234,78.3079,78.3079,90191.0
2016-04-12 09:30:00,90.89,91.21,90.89,91.09,14299.0,78.3682,78.6441,78.3682,78.5407,14299.0
2016-04-12 10:00:00,91.07,91.14,90.75,90.8,28261.0,78.5234,78.5838,78.2475,78.2906,28261.0
2016-04-12 10:30:00,90.85,91.33,90.85,91.31,53594.0,78.3337,78.7476,78.3337,78.7304,53594.0
2016-04-12 11:00:00,91.27,91.55,91.26,91.5,20993.0,78.6959,78.9373,78.6872,78.8942,20993.0
2016-04-12 11:30:00,91.51,91.57,91.42,91.42,10783.0,78.9028,78.9545,78.8252,78.8252,10783.0
2016-04-12 12:00:00,91.43,91.46,91.39,91.46,6309.0,78.8338,78.8597,78.7993,78.8597,6309.0
2016-04-12 12:30:00,91.48,91.61,91.46,91.55,12124.0,78.8769,78.989,78.8597,78.9373,12124.0
2016-04-12 13:00:00,91.59,91.59,91.47,91.52,14844.0,78.9718,78.9718,78.8683,78.9114,14844.0
2016-04-12 13:30:00,91.55,91.61,91.43,91.61,20363.0,78.9373,78.989,78.8338,78.989,20363.0
2016-04-12 14:00:00,91.59,91.71,91.57,91.65,50872.0,78.9718,79.0753,78.9545,79.0235,50872.0
2016-04-12 14:30:00,91.62,91.74,91.62,91.7,34599.0,78.9977,79.1011,78.9977,79.0666,34599.0
2016-04-12 15:00:00,91.72,91.85,91.7,91.74,50729.0,79.0839,79.196,79.0666,79.1011,50729.0
2016-04-12 15:30:00,91.71,91.8,91.59,91.71,98203.0,79.0753,79.1529,78.9718,79.0753,98203.0
2016-04-13 09:30:00,92.26,92.48,92.24,92.39,18827.0,79.5495,79.7392,79.5322,79.6616,18827.0
2016-04-13 10:00:00,92.35,92.41,92.32,92.37,18277.0,79.6271,79.6788,79.6012,79.6443,18277.0
2016-04-13 10:30:00,92.39,92.4,92.19,92.22,30397.0,79.6616,79.6702,79.4891,79.515,30397.0
2016-04-13 11:00:00,92.24,92.38,92.23,92.37,15084.0,79.5322,79.6529,79.5236,79.6443,15084.0
2016-04-13 11:30:00,92.4,92.53,92.35,92.41,80612.0,79.6702,79.7823,79.6271,79.6788,80612.0
2016-04-13 12:00:00,92.38,92.41,92.27,92.36,15811.0,79.6529,79.6788,79.5581,79.6357,15811.0
2016-04-13 12:30:00,92.35,92.43,92.31,92.39,7201.0,79.6271,79.6961,79.5926,79.6616,7201.0
2016-04-13 13:00:00,92.39,92.39,92.26,92.35,12415.0,79.6616,79.6616,79.5495,79.6271,12415.0
2016-04-13 13:30:00,92.34,92.46,92.32,92.44,14510.0,79.6185,79.7219,79.6012,79.7047,14510.0
2016-04-13 14:00:00,92.43,92.55,92.37,92.4,65877.0,79.6961,79.7995,79.6443,79.6702,65877.0
2016-04-13 14:30:00,92.39,92.48,92.39,92.44,366677.0,79.6616,79.7392,79.6616,79.7047,366677.0
2016-04-13 15:00:00,92.41,92.55,92.4,92.53,208494.0,79.6788,79.7995,79.6702,79.7823,208494.0
2016-04-13 15:30:00,92.53,92.65,92.52,92.61,66579.0,79.7823,79.8858,79.7737,79.8513,66579.0
2016-04-14 09:30:00,92.62,92.68,92.54,92.58,10882.0,79.8599,79.9116,79.7909,79.8254,10882.0
2016-04-14 10:00:00,92.59,92.73,92.55,92.71,17193.0,79.834,79.9547,79.7995,79.9375,17193.0
2016-04-14 10:30:00,92.72,92.81,92.66,92.77,50472.0,79.9461,80.0237,79.8944,79.9892,50472.0
2016-04-14 11:00:00,92.76,92.82,92.7,92.78,21532.0,79.9806,80.0323,79.9289,79.9978,21532.0
2016-04-14 11:30:00,92.77,92.9,92.77,92.88,15639.0,79.9892,80.1013,79.9892,80.0841,15639.0
2016-04-14 12:00:00,92.87,92.92,92.86,92.89,14372.0,80.0754,80.1186,80.0668,80.0927,14372.0
2016-04-14 12:30:00,92.88,92.94,92.8,92.91,9846.0,80.0841,80.1358,80.0151,80.1099,9846.0
2016-04-14 13:00:00,92.92,92.99,92.83,92.86,54974.0,80.1186,80.1789,80.041,80.0668,54974.0
2016-04-14 13:30:00,92.86,92.87,92.76,92.8,15819.0,80.0668,80.0754,79.9806,80.0151,15819.0
2016-04-14 14:00:00,92.75,92.86,92.71,92.79,34146.0,79.972,80.0668,79.9375,80.0065,34146.0
2016-04-14 14:30:00,92.78,92.8,92.67,92.76,23806.0,79.9978,80.0151,79.903,79.9806,23806.0
2016-04-14 15:00:00,92.77,92.83,92.71,92.77,45084.0,79.9892,80.041,79.9375,79.9892,45084.0
2016-04-14 15:30:00,92.77,92.84,92.7,92.75,80630.0,79.9892,80.0496,79.9289,79.972,80630.0
2016-04-15 09:30:00,92.77,92.8,92.67,92.73,203510.0,79.9892,80.0151,79.903,79.9547,203510.0
2016-04-15 10:00:00,92.71,92.71,92.59,92.67,53496.0,79.9375,79.9375,79.834,79.903,53496.0
2016-04-15 10:30:00,92.68,92.77,92.67,92.69,12438.0,79.9116,79.9892,79.903,79.9202,12438.0
2016-04-15 11:00:00,92.68,92.75,92.68,92.73,5419.0,79.9116,79.972,79.9116,79.9547,5419.0
2016-04-15 11:30:00,92.74,92.74,92.68,92.7,14860.0,79.9634,79.9634,79.9116,79.9289,14860.0
2016-04-15 12:00:00,92.67,92.72,92.67,92.71,8951.0,79.903,79.9461,79.903,79.9375,8951.0
2016-04-15 12:30:00,92.68,92.68,92.6,92.6,9981.0,79.9116,79.9116,79.8426,79.8426,9981.0
2016-04-15 13:00:00,92.6,92.6,92.51,92.54,12040.0,79.8426,79.8426,79.765,79.7909,12040.0
2016-04-15 13:30:00,92.52,92.52,92.43,92.47,16010.0,79.7737,79.7737,79.6961,79.7305,16010.0
2016-04-15 14:00:00,92.49,92.51,92.4,92.49,12722.0,79.7478,79.765,79.6702,79.7478,12722.0
2016-04-15 14:30:00,92.52,92.61,92.49,92.61,8588.0,79.7737,79.8513,79.7478,79.8513,8588.0
2016-04-15 15:00:00,92.61,92.61,92.53,92.6,25638.0,79.8513,79.8513,79.7823,79.8426,25638.0
2016-04-15 15:30:00,92.59,92.63,92.52,92.57,76188.0,79.834,79.8685,79.7737,79.8168,76188.0
2016-04-18 09:30:00,92.24,92.66,92.24,92.64,11213.0,79.5322,79.8944,79.5322,79.8771,11213.0
2016-04-18 10:00:00,92.67,92.96,92.67,92.95,52527.0,79.903,80.153,79.903,80.1444,52527.0
2016-04-18 10:30:00,92.98,93.11,92.96,93.04,14704.0,80.1703,80.2824,80.153,80.222,14704.0
2016-04-18 11:00:00,93.02,93.07,93.01,93.01,15141.0,80.2048,80.2479,80.1962,80.1962,15141.0
2016-04-18 11:30:00,93.03,93.06,92.98,93.0,23382.0,80.2134,80.2393,80.1703,80.1875,23382.0
2016-04-18 12:00:00,93.0,93.12,93.0,93.09,20132.0,80.1875,80.291,80.1875,80.2651,20132.0
2016-04-18 12:30:00,93.09,93.19,93.09,93.11,37501.0,80.2651,80.3514,80.2651,80.2824,37501.0
2016-04-18 13:00:00,93.11,93.11,93.0,93.05,26805.0,80.2824,80.2824,80.1875,80.2306,26805.0
2016-04-18 13:30:00,93.07,93.14,93.03,93.1,23658.0,80.2479,80.3082,80.2134,80.2738,23658.0
2016-04-18 14:00:00,93.09,93.18,93.02,93.1,34877.0,80.2651,80.3427,80.2048,80.2738,34877.0
2016-04-18 14:30:00,93.12,93.22,93.11,93.16,34598.0,80.291,80.3772,80.2824,80.3255,34598.0
2016-04-18 15:00:00,93.16,93.18,93.11,93.15,38288.0,80.3255,80.3427,80.2824,80.3169,38288.0
2016-04-18 15:30:00,93.14,93.24,93.13,93.23,53732.0,80.3082,80.3945,80.2996,80.3858,53732.0
2016-04-19 09:30:00,93.42,93.57,93.35,93.56,78746.0,80.5497,80.679,80.4893,80.6704,78746.0
2016-04-19 10:00:00,93.55,93.66,93.51,93.6,59037.0,80.6618,80.7566,80.6273,80.7049,59037.0
2016-04-19 10:30:00,93.61,93.63,93.46,93.62,55584.0,80.7135,80.7307,80.5842,80.7221,55584.0
2016-04-19 11:00:00,93.63,93.66,93.5,93.51,36482.0,80.7307,80.7566,80.6186,80.6273,36482.0
2016-04-19 11:30:00,93.51,93.56,93.29,93.31,80229.0,80.6273,80.6704,80.4376,80.4548,80229.0
2016-04-19 12:00:00,93.29,93.32,93.15,93.26,65402.0,80.4376,80.4634,80.3169,80.4117,65402.0
2016-04-19 12:30:00,93.24,93.3,93.14,93.3,25919.0,80.3945,80.4462,80.3082,80.4462,25919.0
2016-04-19 13:00:00,93.31,93.43,93.31,93.39,14053.0,80.4548,80.5583,80.4548,80.5238,14053.0
2016-04-19 13:30:00,93.38,93.51,93.35,93.49,21378.0,80.5152,80.6273,80.4893,80.61,21378.0
2016-04-19 14:00:00,93.49,93.54,93.45,93.46,37210.0,80.61,80.6531,80.5755,80.5842,37210.0
2016-04-19 14:30:00,93.43,93.51,93.4,93.44,23218.0,80.5583,80.6273,80.5324,80.5669,23218.0
2016-04-19 15:00:00,93.41,93.56,93.39,93.51,30790.0,80.541,80.6704,80.5238,80.6273,30790.0
2016-04-19 15:30:00,93.54,93.58,93.48,93.57,79853.0,80.6531,80.6876,80.6014,80.679,79853.0
2016-04-20 09:30:00,93.55,93.69,93.52,93.66,25563.0,80.6618,80.7825,80.6359,80.7566,25563.0
2016-04-20 10:00:00,93.62,93.71,93.52,93.54,43917.0,80.7221,80.7997,80.6359,80.6531,43917.0
2016-04-20 10:30:00,93.56,93.63,93.45,93.62,42816.0,80.6704,80.7307,80.5755,80.7221,42816.0
2016-04-20 11:00:00,93.63,93.85,93.59,93.82,26921.0,80.7307,80.9204,80.6962,80.8946,26921.0
2016-04-20 11:30:00,93.8,93.88,93.77,93.77,36488.0,80.8773,80.9463,80.8515,80.8515,36488.0
2016-04-20 12:00:00,93.78,93.79,93.73,93.78,17310.0,80.8601,80.8687,80.817,80.8601,17310.0
2016-04-20 12:30:00,93.78,93.87,93.76,93.81,17239.0,80.8601,80.9377,80.8428,80.8859,17239.0
2016-04-20 13:00:00,93.83,93.87,93.75,93.84,27555.0,80.9032,80.9377,80.8342,80.9118,27555.0
2016-04-20 13:30:00,93.86,93.97,93.84,93.9,40001.0,80.9291,81.0239,80.9118,80.9635,40001.0
2016-04-20 14:00:00,93.9,94.02,93.87,93.97,44912.0,80.9635,81.067,80.9377,81.0239,44912.0
2016-04-20 14:30:00,93.96,94.01,93.96,94.0,36554.0,81.0153,81.0584,81.0153,81.0498,36554.0
2016-04-20 15:00:00,94.03,94.04,93.87,93.87,38987.0,81.0756,81.0843,80.9377,80.9377,38987.0
2016-04-20 15:30:00,93.86,93.88,93.65,93.66,109906.0,80.9291,80.9463,80.748,80.7566,109906.0
2016-04-21 09:30:00,93.67,93.73,93.47,93.47,31101.0,80.7652,80.817,80.5928,80.5928,31101.0
2016-04-21 10:00:00,93.45,93.63,93.4,93.56,44813.0,80.5755,80.7307,80.5324,80.6704,44813.0
2016-04-21 10:30:00,93.52,93.74,93.51,93.71,18610.0,80.6359,80.8256,80.6273,80.7997,18610.0
2016-04-21 11:00:00,93.71,93.77,93.57,93.65,69652.0,80.7997,80.8515,80.679,80.748,69652.0
2016-04-21 11:30:00,93.63,93.63,93.46,93.49,51665.0,80.7307,80.7307,80.5842,80.61,51665.0
2016-04-21 12:00:00,93.46,93.5,93.38,93.43,12146.0,80.5842,80.6186,80.5152,80.5583,12146.0
2016-04-21 12:30:00,93.49,93.55,93.44,93.44,14235.0,80.61,80.6618,80.5669,80.5669,14235.0
2016-04-21 13:00:00,93.44,93.52,93.36,93.37,19359.0,80.5669,80.6359,80.4979,80.5066,19359.0
2016-04-21 13:30:00,93.35,93.47,93.31,93.33,15152.0,80.4893,80.5928,80.4548,80.4721,15152.0
2016-04-21 14:00:00,93.31,93.38,93.27,93.29,49543.0,80.4548,80.5152,80.4203,80.4376,49543.0
2016-04-21 14:30:00,93.29,93.31,93.15,93.29,77579.0,80.4376,80.4548,80.3169,80.4376,77579.0
2016-04-21 15:00:00,93.3,93.38,93.19,93.19,61728.0,80.4462,80.5152,80.3514,80.3514,61728.0
2016-04-21 15:30:00,93.19,93.39,93.19,93.33,110512.0,80.3514,80.5238,80.3514,80.4721,110512.0
2016-04-22 09:30:00,92.92,93.15,92.92,93.11,60303.0,80.1186,80.3169,80.1186,80.2824,60303.0
2016-04-22 10:00:00,93.13,93.19,92.8,92.83,20899.0,80.2996,80.3514,80.0151,80.041,20899.0
2016-04-22 10:30:00,92.84,92.92,92.55,92.6,32345.0,80.0496,80.1186,79.7995,79.8426,32345.0
2016-04-22 11:00:00,92.64,92.74,92.61,92.66,23434.0,79.8771,79.9634,79.8513,79.8944,23434.0
2016-04-22 11:30:00,92.68,92.85,92.68,92.82,35601.0,79.9116,80.0582,79.9116,80.0323,35601.0
2016-04-22 12:00:00,92.81,92.81,92.65,92.65,12621.0,80.0237,80.0237,79.8858,79.8858,12621.0
2016-04-22 12:30:00,92.64,92.7,92.57,92.63,13324.0,79.8771,79.9289,79.8168,79.8685,13324.0
2016-04-22 13:00:00,92.64,92.73,92.64,92.68,13051.0,79.8771,79.9547,79.8771,79.9116,13051.0
2016-04-22 13:30:00,92.67,92.96,92.67,92.93,23211.0,79.903,80.153,79.903,80.1272,23211.0
2016-04-22 14:00:00,92.91,93.07,92.89,93.04,27506.0,80.1099,80.2479,80.0927,80.222,27506.0
2016-04-22 14:30:00,93.06,93.08,93.02,93.06,25050.0,80.2393,80.2565,80.2048,80.2393,25050.0
2016-04-22 15:00:00,93.06,93.09,92.94,93.04,27008.0,80.2393,80.2651,80.1358,80.222,27008.0
2016-04-22 15:30:00,93.02,93.07,92.95,93.05,63755.0,80.2048,80.2479,80.1444,80.2306,63755.0
2016-04-25 09:30:00,92.66,92.88,92.62,92.69,17013.0,79.8944,80.0841,79.8599,79.9202,17013.0
2016-04-25 10:00:00,92.7,92.74,92.47,92.47,76397.0,79.9289,79.9634,79.7305,79.7305,76397.0
2016-04-25 10:30:00,92.47,92.58,92.46,92.53,20472.0,79.7305,79.8254,79.7219,79.7823,20472.0
2016-04-25 11:00:00,92.5,92.66,92.45,92.65,19481.0,79.7564,79.8944,79.7133,79.8858,19481.0
2016-04-25 11:30:00,92.64,92.64,92.55,92.6,22204.0,79.8771,79.8771,79.7995,79.8426,22204.0
2016-04-25 12:00:00,92.62,92.64,92.58,92.63,10318.0,79.8599,79.8771,79.8254,79.8685,10318.0
2016-04-25 12:30:00,92.63,92.84,92.61,92.81,17007.0,79.8685,80.0496,79.8513,80.0237,17007.0
2016-04-25 13:00:00,92.82,92.89,92.78,92.82,28115.0,80.0323,80.0927,79.9978,80.0323,28115.0
2016-04-25 13:30:00,92.82,92.83,92.76,92.82,12643.0,80.0323,80.041,79.9806,80.0323,12643.0
2016-04-25 14:00:00,92.81,92.84,92.67,92.77,23845.0,80.0237,80.0496,79.903,79.9892,23845.0
2016-04-25 14:30:00,92.78,92.83,92.71,92.81,21334.0,79.9978,80.041,79.9375,80.0237,21334.0
2016-04-25 15:00:00,92.79,92.79,92.7,92.75,23395.0,80.0065,80.0065,79.9289,79.972,23395.0
2016-04-25 15:30:00,92.74,92.97,92.74,92.97,83819.0,79.9634,80.1617,79.9634,80.1617,83819.0
2016-04-26 09:30:00,93.15,93.23,92.97,93.22,6457.0,80.3169,80.3858,80.1617,80.3772,6457.0
2016-04-26 10:00:00,93.24,93.24,92.92,92.92,23920.0,80.3945,80.3945,80.1186,80.1186,23920.0
2016-04-26 10:30:00,92.89,92.97,92.79,92.82,16804.0,80.0927,80.1617,80.0065,80.0323,16804.0
2016-04-26 11:00:00,92.81,92.86,92.76,92.85,9549.0,80.0237,80.0668,79.9806,80.0582,9549.0
2016-04-26 11:30:00,92.86,92.93,92.8,92.91,14416.0,80.0668,80.1272,80.0151,80.1099,14416.0
2016-04-26 12:00:00,92.92,93.0,92.92,92.97,18019.0,80.1186,80.1875,80.1186,80.1617,18019.0
2016-04-26 12:30:00,92.98,92.99,92.86,92.86,7666.0,80.1703,80.1789,80.0668,80.0668,7666.0
2016-04-26 13:00:00,92.86,92.87,92.77,92.84,11638.0,80.0668,80.0754,79.9892,80.0496,11638.0
2016-04-26 13:30:00,92.86,92.88,92.72,92.78,13421.0,80.0668,80.0841,79.9461,79.9978,13421.0
2016-04-26 14:00:00,92.79,92.88,92.73,92.8,19910.0,80.0065,80.0841,79.9547,80.0151,19910.0
2016-04-26 14:30:00,92.72,92.88,92.72,92.75,26747.0,79.9461,80.0841,79.9461,79.972,26747.0
2016-04-26 15:00:00,92.77,92.81,92.64,92.72,38637.0,79.9892,80.0237,79.8771,79.9461,38637.0
2016-04-26 15:30:00,92.76,92.91,92.76,92.89,62832.0,79.9806,80.1099,79.9806,80.0927,62832.0
2016-04-27 09:30:00,92.56,92.73,92.56,92.61,41124.0,79.8081,79.9547,79.8081,79.8513,41124.0
2016-04-27 10:00:00,92.63,92.64,92.46,92.51,19155.0,79.8685,79.8771,79.7219,79.765,19155.0
2016-04-27 10:30:00,92.47,92.48,92.35,92.39,39856.0,79.7305,79.7392,79.6271,79.6616,39856.0
2016-04-27 11:00:00,92.4,92.57,92.39,92.57,14728.0,79.6702,79.8168,79.6616,79.8168,14728.0
2016-04-27 11:30:00,92.59,92.75,92.58,92.74,12420.0,79.834,79.972,79.8254,79.9634,12420.0
2016-04-27 12:00:00,92.73,92.79,92.65,92.78,14969.0,79.9547,80.0065,79.8858,79.9978,14969.0
2016-04-27 12:30:00,92.78,92.78,92.7,92.72,3297.0,79.9978,79.9978,79.9289,79.9461,3297.0
2016-04-27 13:00:00,92.68,92.68,92.54,92.54,42539.0,79.9116,79.9116,79.7909,79.7909,42539.0
2016-04-27 13:30:00,92.55,92.68,92.55,92.57,27942.0,79.7995,79.9116,79.7995,79.8168,27942.0
2016-04-27 14:00:00,92.54,92.94,92.44,92.83,81811.0,79.7909,80.1358,79.7047,80.041,81811.0
2016-04-27 14:30:00,92.82,92.83,92.64,92.77,25824.0,80.0323,80.041,79.8771,79.9892,25824.0
2016-04-27 15:00:00,92.77,93.09,92.76,93.02,36855.0,79.9892,80.2651,79.9806,80.2048,36855.0
2016-04-27 15:30:00,93.04,93.1,92.83,92.9,72308.0,80.222,80.2738,80.041,80.1013,72308.0
2016-04-28 09:30:00,92.63,92.85,92.59,92.85,34032.0,79.8685,80.0582,79.834,80.0582,34032.0
2016-04-28 10:00:00,92.83,92.99,92.81,92.85,32803.0,80.041,80.1789,80.0237,80.0582,32803.0
2016-04-28 10:30:00,92.83,93.02,92.83,93.01,23802.0,80.041,80.2048,80.041,80.1962,23802.0
2016-04-28 11:00:00,93.02,93.14,93.02,93.11,22210.0,80.2048,80.3082,80.2048,80.2824,22210.0
2016-04-28 11:30:00,93.12,93.18,93.06,93.06,7514.0,80.291,80.3427,80.2393,80.2393,7514.0
2016-04-28 12:00:00,93.07,93.12,92.97,92.99,27162.0,80.2479,80.291,80.1617,80.1789,27162.0
2016-04-28 12:30:00,92.95,93.1,92.95,93.09,16067.0,80.1444,80.2738,80.1444,80.2651,16067.0
2016-04-28 13:00:00,93.08,93.09,92.83,92.9,27572.0,80.2565,80.2651,80.041,80.1013,27572.0
2016-04-28 13:30:00,92.91,92.97,92.87,92.89,20817.0,80.1099,80.1617,80.0754,80.0927,20817.0
2016-04-28 14:00:00,92.89,92.92,92.77,92.84,31888.0,80.0927,80.1186,79.9892,80.0496,31888.0
2016-04-28 14:30:00,92.84,92.86,92.57,92.62,46793.0,80.0496,80.0668,79.8168,79.8599,46793.0
2016-04-28 15:00:00,92.58,92.61,91.93,91.93,90553.0,79.8254,79.8513,79.2649,79.2649,90553.0
2016-04-28 15:30:00,91.96,92.24,91.91,92.13,183993.0,79.2908,79.5322,79.2477,79.4374,183993.0
2016-04-29 09:30:00,92.01,92.08,91.66,91.67,43412.0,79.3339,79.3943,79.0321,79.0408,43412.0
2016-04-29 10:00:00,91.66,91.79,91.56,91.77,40429.0,79.0321,79.1442,78.9459,79.127,40429.0
2016-04-29 10:30:00,91.78,91.94,91.57,91.59,45037.0,79.1356,79.2736,78.9545,78.9718,45037.0
2016-04-29 11:00:00,91.6,91.7,91.41,91.41,59912.0,78.9804,79.0666,78.8166,78.8166,59912.0
2016-04-29 11:30:00,91.41,91.44,91.19,91.4,94402.0,78.8166,78.8425,78.6269,78.808,94402.0
2016-04-29 12:00:00,91.37,91.46,91.25,91.44,73667.0,78.7821,78.8597,78.6786,78.8425,73667.0
2016-04-29 12:30:00,91.42,91.61,91.4,91.46,73402.0,78.8252,78.989,78.808,78.8597,73402.0
2016-04-29 13:00:00,91.45,91.72,91.45,91.65,51367.0,78.8511,79.0839,78.8511,79.0235,51367.0
2016-04-29 13:30:00,91.64,91.64,91.32,91.33,75914.0,79.0149,79.0149,78.739,78.7476,75914.0
2016-04-29 14:00:00,91.34,91.43,91.21,91.4,93938.0,78.7562,78.8338,78.6441,78.808,93938.0
2016-04-29 14:30:00,91.39,91.42,91.25,91.28,73943.0,78.7993,78.8252,78.6786,78.7045,73943.0
2016-04-29 15:00:00,91.27,91.58,91.27,91.43,121117.0,78.6959,78.9632,78.6959,78.8338,121117.0
2016-04-29 15:30:00,91.47,91.92,91.45,91.73,275441.0,78.8683,79.2563,78.8511,79.0925,275441.0
2016-05-02 09:30:00,91.96,92.0,91.79,91.85,13922.0,79.2908,79.3253,79.1442,79.196,13922.0
2016-05-02 10:00:00,91.85,92.14,91.81,92.1,30022.0,79.196,79.446,79.1615,79.4115,30022.0
2016-05-02 10:30:00,92.1,92.11,91.89,91.95,7059.0,79.4115,79.4201,79.2305,79.2822,7059.0
2016-05-02 11:00:00,91.94,92.16,91.94,92.06,15395.0,79.2736,79.4633,79.2736,79.377,15395.0
2016-05-02 11:30:00,92.06,92.12,91.96,91.97,51228.0,79.377,79.4288,79.2908,79.2994,51228.0
2016-05-02 12:00:00,91.93,92.0,91.89,91.93,106036.0,79.2649,79.3253,79.2305,79.2649,106036.0
2016-05-02 12:30:00,91.93,92.15,91.93,92.13,82394.0,79.2649,79.4546,79.2649,79.4374,82394.0
2016-05-02 13:00:00,92.13,92.26,92.11,92.24,15723.0,79.4374,79.5495,79.4201,79.5322,15723.0
2016-05-02 13:30:00,92.27,92.32,92.26,92.26,15738.0,79.5581,79.6012,79.5495,79.5495,15738.0
2016-05-02 14:00:00,92.26,92.36,92.26,92.34,16198.0,79.5495,79.6357,79.5495,79.6185,16198.0
2016-05-02 14:30:00,92.38,92.38,92.29,92.37,13638.0,79.6529,79.6529,79.5753,79.6443,13638.0
2016-05-02 15:00:00,92.38,92.44,92.37,92.42,18005.0,79.6529,79.7047,79.6443,79.6874,18005.0
2016-05-02 15:30:00,92.41,92.54,92.37,92.45,53154.0,79.6788,79.7909,79.6443,79.7133,53154.0
2016-05-03 09:30:00,91.86,91.9,91.55,91.66,44208.0,79.2046,79.2391,78.9373,79.0321,44208.0
2016-05-03 10:00:00,91.67,91.67,91.45,91.59,51165.0,79.0408,79.0408,78.8511,78.9718,51165.0
2016-05-03 10:30:00,91.62,91.62,91.43,91.45,22257.0,78.9977,78.9977,78.8338,78.8511,22257.0
2016-05-03 11:00:00,91.47,91.56,91.42,91.49,30265.0,78.8683,78.9459,78.8252,78.8856,30265.0
2016-05-03 11:30:00,91.45,91.64,91.35,91.57,39283.0,78.8511,79.0149,78.7648,78.9545,39283.0
2016-05-03 12:00:00,91.59,91.6,91.47,91.54,27869.0,78.9718,78.9804,78.8683,78.9287,27869.0
2016-05-03 12:30:00,91.56,91.76,91.55,91.75,19553.0,78.9459,79.1184,78.9373,79.1097,19553.0
2016-05-03 13:00:00,91.73,91.89,91.72,91.87,41657.0,79.0925,79.2305,79.0839,79.2132,41657.0
2016-05-03 13:30:00,91.89,92.0,91.85,91.86,35719.0,79.2305,79.3253,79.196,79.2046,35719.0
2016-05-03 14:00:00,91.88,91.9,91.7,91.76,100302.0,79.2218,79.2391,79.0666,79.1184,100302.0
2016-05-03 14:30:00,91.78,91.88,91.69,91.8,33719.0,79.1356,79.2218,79.058,79.1529,33719.0
2016-05-03 15:00:00,91.8,91.82,91.6,91.69,81698.0,79.1529,79.1701,78.9804,79.058,81698.0
2016-05-03 15:30:00,91.67,91.78,91.54,91.72,146090.0,79.0408,79.1356,78.9287,79.0839,146090.0
2016-05-04 09:30:00,91.18,91.32,91.06,91.3,75449.0,78.6183,78.739,78.5148,78.7217,75449.0
2016-05-04 10:00:00,91.33,91.5,91.25,91.42,130451.0,78.7476,78.8942,78.6786,78.8252,130451.0
2016-05-04 10:30:00,91.39,91.42,91.19,91.25,72792.0,78.7993,78.8252,78.6269,78.6786,72792.0
2016-05-04 11:00:00,91.23,91.34,91.06,91.11,21145.0,78.6614,78.7562,78.5148,78.5579,21145.0
2016-05-04 11:30:00,91.11,91.19,91.05,91.17,18955.0,78.5579,78.6269,78.5062,78.6096,18955.0
2016-05-04 12:00:00,91.15,91.31,91.14,91.22,28908.0,78.5924,78.7304,78.5838,78.6528,28908.0
2016-05-04 12:30:00,91.22,91.25,91.07,91.07,20718.0,78.6528,78.6786,78.5234,78.5234,20718.0
2016-05-04 13:00:00,91.04,91.18,91.02,91.18,18321.0,78.4976,78.6183,78.4803,78.6183,18321.0
2016-05-04 13:30:00,91.2,91.21,91.06,91.06,54045.0,78.6355,78.6441,78.5148,78.5148,54045.0
2016-05-04 14:00:00,91.01,91.19,90.94,91.19,38814.0,78.4717,78.6269,78.4113,78.6269,38814.0
2016-05-04 14:30:00,91.18,91.23,91.13,91.13,49547.0,78.6183,78.6614,78.5752,78.5752,49547.0
2016-05-04 15:00:00,91.14,91.21,91.06,91.14,365669.0,78.5838,78.6441,78.5148,78.5838,365669.0
2016-05-04 15:30:00,91.14,91.32,91.14,91.19,128998.0,78.5838,78.739,78.5838,78.6269,128998.0
2016-05-05 09:30:00,91.38,91.45,91.23,91.29,21709.0,78.7907,78.8511,78.6614,78.7131,21709.0
2016-05-05 10:00:00,91.27,91.56,91.26,91.29,45964.0,78.6959,78.9459,78.6872,78.7131,45964.0
2016-05-05 10:30:00,91.31,91.36,91.22,91.33,11979.0,78.7304,78.7735,78.6528,78.7476,11979.0
2016-05-05 11:00:00,91.36,91.39,91.18,91.22,60327.0,78.7735,78.7993,78.6183,78.6528,60327.0
2016-05-05 11:30:00,91.23,91.45,91.23,91.41,21708.0,78.6614,78.8511,78.6614,78.8166,21708.0
2016-05-05 12:00:00,91.41,91.44,91.28,91.28,8827.0,78.8166,78.8425,78.7045,78.7045,8827.0
2016-05-05 12:30:00,91.28,91.3,91.24,91.27,19050.0,78.7045,78.7217,78.67,78.6959,19050.0
2016-05-05 13:00:00,91.26,91.26,90.92,90.92,13122.0,78.6872,78.6872,78.3941,78.3941,13122.0
2016-05-05 13:30:00,90.93,91.02,90.93,90.99,29386.0,78.4027,78.4803,78.4027,78.4544,29386.0
2016-05-05 14:00:00,90.97,91.11,90.97,91.07,34705.0,78.4372,78.5579,78.4372,78.5234,34705.0
2016-05-05 14:30:00,91.08,91.14,91.02,91.07,14823.0,78.532,78.5838,78.4803,78.5234,14823.0
2016-05-05 15:00:00,91.01,91.08,90.93,91.08,28697.0,78.4717,78.532,78.4027,78.532,28697.0
2016-05-05 15:30:00,91.06,91.14,90.98,91.13,112492.0,78.5148,78.5838,78.4458,78.5752,112492.0
2016-05-06 09:30:00,90.79,91.17,90.7,90.98,67408.0,78.282,78.6096,78.2044,78.4458,67408.0
2016-05-06 10:00:00,91.0,91.17,90.89,90.94,63071.0,78.4631,78.6096,78.3682,78.4113,63071.0
2016-05-06 10:30:00,90.95,91.03,90.73,90.78,47828.0,78.42,78.4889,78.2303,78.2734,47828.0
2016-05-06 11:00:00,90.77,91.07,90.77,91.05,37897.0,78.2648,78.5234,78.2648,78.5062,37897.0
2016-05-06 11:30:00,91.04,91.07,90.93,90.95,9250.0,78.4976,78.5234,78.4027,78.42,9250.0
2016-05-06 12:00:00,90.89,90.97,90.89,90.92,30297.0,78.3682,78.4372,78.3682,78.3941,30297.0
2016-05-06 12:30:00,90.9,91.03,90.87,91.03,27518.0,78.3768,78.4889,78.351,78.4889,27518.0
2016-05-06 13:00:00,91.03,91.21,91.02,91.16,30968.0,78.4889,78.6441,78.4803,78.601,30968.0
2016-05-06 13:30:00,91.16,91.33,91.09,91.33,20954.0,78.601,78.7476,78.5407,78.7476,20954.0
2016-05-06 14:00:00,91.31,91.48,91.31,91.42,53024.0,78.7304,78.8769,78.7304,78.8252,53024.0
2016-05-06 14:30:00,91.39,91.51,91.36,91.4,43326.0,78.7993,78.9028,78.7735,78.808,43326.0
2016-05-06 15:00:00,91.44,91.49,91.39,91.43,33452.0,78.8425,78.8856,78.7993,78.8338,33452.0
2016-05-06 15:30:00,91.42,91.49,91.31,91.49,103951.0,78.8252,78.8856,78.7304,78.8856,103951.0
2016-05-09 09:30:00,91.38,91.76,91.38,91.75,22821.0,78.7907,79.1184,78.7907,79.1097,22821.0
2016-05-09 10:00:00,91.76,91.8,91.5,91.53,38238.0,79.1184,79.1529,78.8942,78.9201,38238.0
2016-05-09 10:30:00,91.49,91.56,91.45,91.53,14283.0,78.8856,78.9459,78.8511,78.9201,14283.0
2016-05-09 11:00:00,91.55,91.59,91.36,91.43,21845.0,78.9373,78.9718,78.7735,78.8338,21845.0
2016-05-09 11:30:00,91.42,91.56,91.4,91.53,15761.0,78.8252,78.9459,78.808,78.9201,15761.0
2016-05-09 12:00:00,91.5,91.6,91.43,91.6,22135.0,78.8942,78.9804,78.8338,78.9804,22135.0
2016-05-09 12:30:00,91.6,91.6,91.48,91.57,26965.0,78.9804,78.9804,78.8769,78.9545,26965.0
2016-05-09 13:00:00,91.56,91.67,91.55,91.59,14901.0,78.9459,79.0408,78.9373,78.9718,14901.0
2016-05-09 13:30:00,91.61,91.67,91.56,91.56,26155.0,78.989,79.0408,78.9459,78.9459,26155.0
2016-05-09 14:00:00,91.55,91.61,91.49,91.58,44562.0,78.9373,78.989,78.8856,78.9632,44562.0
2016-05-09 14:30:00,91.58,91.76,91.57,91.73,21768.0,78.9632,79.1184,78.9545,79.0925,21768.0
2016-05-09 15:00:00,91.75,91.75,91.66,91.67,14527.0,79.1097,79.1097,79.0321,79.0408,14527.0
2016-05-09 15:30:00,91.66,91.68,91.5,91.55,56257.0,79.0321,79.0494,78.8942,78.9373,56257.0
2016-05-10 09:30:00,91.91,92.31,91.91,92.28,18266.0,79.2477,79.5926,79.2477,79.5667,18266.0
2016-05-10 10:00:00,92.28,92.34,92.2,92.25,18875.0,79.5667,79.6185,79.4977,79.5409,18875.0
2016-05-10 10:30:00,92.29,92.46,92.29,92.39,21065.0,79.5753,79.7219,79.5753,79.6616,21065.0
2016-05-10 11:00:00,92.41,92.42,92.32,92.35,35925.0,79.6788,79.6874,79.6012,79.6271,35925.0
2016-05-10 11:30:00,92.37,92.49,92.37,92.47,19751.0,79.6443,79.7478,79.6443,79.7305,19751.0
2016-05-10 12:00:00,92.48,92.53,92.48,92.53,11504.0,79.7392,79.7823,79.7392,79.7823,11504.0
2016-05-10 12:30:00,92.53,92.53,92.48,92.48,15093.0,79.7823,79.7823,79.7392,79.7392,15093.0
2016-05-10 13:00:00,92.49,92.52,92.42,92.43,13466.0,79.7478,79.7737,79.6874,79.6961,13466.0
2016-05-10 13:30:00,92.45,92.56,92.43,92.56,19869.0,79.7133,79.8081,79.6961,79.8081,19869.0
2016-05-10 14:00:00,92.53,92.54,92.49,92.53,13695.0,79.7823,79.7909,79.7478,79.7823,13695.0
2016-05-10 14:30:00,92.54,92.57,92.52,92.54,51679.0,79.7909,79.8168,79.7737,79.7909,51679.0
2016-05-10 15:00:00,92.54,92.67,92.54,92.63,45828.0,79.7909,79.903,79.7909,79.8685,45828.0
2016-05-10 15:30:00,92.63,92.76,92.6,92.72,93473.0,79.8685,79.9806,79.8426,79.9461,93473.0
2016-05-11 09:30:00,92.44,92.58,92.41,92.45,11612.0,79.7047,79.8254,79.6788,79.7133,11612.0
2016-05-11 10:00:00,92.41,92.51,92.38,92.5,35388.0,79.6788,79.765,79.6529,79.7564,35388.0
2016-05-11 10:30:00,92.56,92.7,92.52,92.57,47027.0,79.8081,79.9289,79.7737,79.8168,47027.0
2016-05-11 11:00:00,92.53,92.53,92.33,92.43,10864.0,79.7823,79.7823,79.6098,79.6961,10864.0
2016-05-11 11:30:00,92.43,92.45,92.36,92.37,18847.0,79.6961,79.7133,79.6357,79.6443,18847.0
2016-05-11 12:00:00,92.36,92.44,92.32,92.43,13256.0,79.6357,79.7047,79.6012,79.6961,13256.0
2016-05-11 12:30:00,92.4,92.46,92.34,92.34,12697.0,79.6702,79.7219,79.6185,79.6185,12697.0
2016-05-11 13:00:00,92.36,92.38,92.23,92.27,11250.0,79.6357,79.6529,79.5236,79.5581,11250.0
2016-05-11 13:30:00,92.26,92.29,92.2,92.2,22155.0,79.5495,79.5753,79.4977,79.4977,22155.0
2016-05-11 14:00:00,92.18,92.18,92.03,92.1,21230.0,79.4805,79.4805,79.3512,79.4115,21230.0
2016-05-11 14:30:00,92.09,92.14,91.97,91.99,19039.0,79.4029,79.446,79.2994,79.3167,19039.0
2016-05-11 15:00:00,92.0,92.1,91.98,92.03,51574.0,79.3253,79.4115,79.3081,79.3512,51574.0
2016-05-11 15:30:00,92.05,92.1,91.89,91.9,399618.0,79.3684,79.4115,79.2305,79.2391,399618.0
2016-05-12 09:30:00,92.29,92.29,91.94,91.94,51921.0,79.5753,79.5753,79.2736,79.2736,51921.0
2016-05-12 10:00:00,91.97,92.11,91.89,91.99,38042.0,79.2994,79.4201,79.2305,79.3167,38042.0
2016-05-12 10:30:00,91.94,91.98,91.79,91.87,55486.0,79.2736,79.3081,79.1442,79.2132,55486.0
2016-05-12 11:00:00,91.87,91.87,91.55,91.63,53627.0,79.2132,79.2132,78.9373,79.0063,53627.0
2016-05-12 11:30:00,91.62,91.71,91.51,91.52,38709.0,78.9977,79.0753,78.9028,78.9114,38709.0
2016-05-12 12:00:00,91.46,91.63,91.45,91.62,27939.0,78.8597,79.0063,78.8511,78.9977,27939.0
2016-05-12 12:30:00,91.62,91.78,91.52,91.78,40653.0,78.9977,79.1356,78.9114,79.1356,40653.0
2016-05-12 13:00:00,91.8,91.83,91.69,91.76,31193.0,79.1529,79.1787,79.058,79.1184,31193.0
2016-05-12 13:30:00,91.72,91.9,91.61,91.89,32184.0,79.0839,79.2391,78.989,79.2305,32184.0
2016-05-12 14:00:00,91.89,92.14,91.89,92.12,72944.0,79.2305,79.446,79.2305,79.4288,72944.0
2016-05-12 14:30:00,92.08,92.25,92.02,92.17,93416.0,79.3943,79.5409,79.3425,79.4719,93416.0
2016-05-12 15:00:00,92.16,92.2,92.07,92.11,34492.0,79.4633,79.4977,79.3857,79.4201,34492.0
2016-05-12 15:30:00,92.09,92.1,91.85,91.97,172630.0,79.4029,79.4115,79.196,79.2994,172630.0
2016-05-13 09:30:00,91.72,92.07,91.72,91.84,50743.0,79.0839,79.3857,79.0839,79.1873,50743.0
2016-05-13 10:00:00,91.85,91.96,91.69,91.79,68273.0,79.196,79.2908,79.058,79.1442,68273.0
2016-05-13 10:30:00,91.77,91.82,91.6,91.68,40507.0,79.127,79.1701,78.9804,79.0494,40507.0
2016-05-13 11:00:00,91.7,92.05,91.69,92.04,60845.0,79.0666,79.3684,79.058,79.3598,60845.0
2016-05-13 11:30:00,92.03,92.03,91.83,91.83,30649.0,79.3512,79.3512,79.1787,79.1787,30649.0
2016-05-13 12:00:00,91.82,91.87,91.75,91.82,14328.0,79.1701,79.2132,79.1097,79.1701,14328.0
2016-05-13 12:30:00,91.88,91.88,91.63,91.63,9577.0,79.2218,79.2218,79.0063,79.0063,9577.0
2016-05-13 13:00:00,91.63,91.7,91.49,91.5,25691.0,79.0063,79.0666,78.8856,78.8942,25691.0
2016-05-13 13:30:00,91.5,91.54,91.26,91.35,42271.0,78.8942,78.9287,78.6872,78.7648,42271.0
2016-05-13 14:00:00,91.34,91.4,91.11,91.16,35551.0,78.7562,78.808,78.5579,78.601,35551.0
2016-05-13 14:30:00,91.15,91.19,91.0,91.16,50424.0,78.5924,78.6269,78.4631,78.601,50424.0
2016-05-13 15:00:00,91.16,91.22,91.08,91.16,26419.0,78.601,78.6528,78.532,78.601,26419.0
2016-05-13 15:30:00,91.16,91.27,91.11,91.14,50321.0,78.601,78.6959,78.5579,78.5838,50321.0
2016-05-16 09:30:00,91.15,91.49,91.15,91.43,25761.0,78.5924,78.8856,78.5924,78.8338,25761.0
2016-05-16 10:00:00,91.45,91.51,91.38,91.47,21909.0,78.8511,78.9028,78.7907,78.8683,21909.0
2016-05-16 10:30:00,91.48,91.67,91.47,91.66,18415.0,78.8769,79.0408,78.8683,79.0321,18415.0
2016-05-16 11:00:00,91.69,91.76,91.69,91.71,19001.0,79.058,79.1184,79.058,79.0753,19001.0
2016-05-16 11:30:00,91.76,91.88,91.74,91.88,31635.0,79.1184,79.2218,79.1011,79.2218,31635.0
2016-05-16 12:00:00,91.89,91.89,91.77,91.77,16656.0,79.2305,79.2305,79.127,79.127,16656.0
2016-05-16 12:30:00,91.78,91.89,91.78,91.88,13088.0,79.1356,79.2305,79.1356,79.2218,13088.0
2016-05-16 13:00:00,91.91,91.95,91.87,91.92,9436.0,79.2477,79.2822,79.2132,79.2563,9436.0
2016-05-16 13:30:00,91.89,91.95,91.86,91.94,7035.0,79.2305,79.2822,79.2046,79.2736,7035.0
2016-05-16 14:00:00,91.99,92.19,91.99,92.17,23412.0,79.3167,79.4891,79.3167,79.4719,23412.0
2016-05-16 14:30:00,92.18,92.19,92.14,92.19,36884.0,79.4805,79.4891,79.446,79.4891,36884.0
2016-05-16 15:00:00,92.19,92.24,92.13,92.14,275503.0,79.4891,79.5322,79.4374,79.446,275503.0
2016-05-16 15:30:00,92.11,92.12,91.96,91.99,75319.0,79.4201,79.4288,79.2908,79.3167,75319.0
2016-05-17 09:30:00,91.85,91.96,91.62,91.71,22917.0,79.196,79.2908,78.9977,79.0753,22917.0
2016-05-17 10:00:00,91.66,91.66,91.5,91.54,23720.0,79.0321,79.0321,78.8942,78.9287,23720.0
2016-05-17 10:30:00,91.53,91.76,91.5,91.71,33623.0,78.9201,79.1184,78.8942,79.0753,33623.0
2016-05-17 11:00:00,91.71,91.73,91.54,91.54,196281.0,79.0753,79.0925,78.9287,78.9287,196281.0
2016-05-17 11:30:00,91.55,91.75,91.55,91.72,43604.0,78.9373,79.1097,78.9373,79.0839,43604.0
2016-05-17 12:00:00,91.73,91.73,91.48,91.53,20144.0,79.0925,79.0925,78.8769,78.9201,20144.0
2016-05-17 12:30:00,91.51,91.52,91.4,91.4,7443.0,78.9028,78.9114,78.808,78.808,7443.0
2016-05-17 13:00:00,91.41,91.5,91.4,91.5,10556.0,78.8166,78.8942,78.808,78.8942,10556.0
2016-05-17 13:30:00,91.5,91.54,91.25,91.25,25116.0,78.8942,78.9287,78.6786,78.6786,25116.0
2016-05-17 14:00:00,91.22,91.24,90.84,90.96,56188.0,78.6528,78.67,78.3251,78.4286,56188.0
2016-05-17 14:30:00,90.94,91.06,90.9,91.06,94434.0,78.4113,78.5148,78.3768,78.5148,94434.0
2016-05-17 15:00:00,91.05,91.15,90.8,90.89,53295.0,78.5062,78.5924,78.2906,78.3682,53295.0
2016-05-17 15:30:00,90.89,91.09,90.86,91.06,180406.0,78.3682,78.5407,78.3424,78.5148,180406.0
2016-05-18 09:30:00,90.84,91.07,90.82,91.06,12449.0,78.3251,78.5234,78.3079,78.5148,12449.0
2016-05-18 10:00:00,91.03,91.44,91.0,91.41,11516.0,78.4889,78.8425,78.4631,78.8166,11516.0
2016-05-18 10:30:00,91.41,91.41,91.17,91.17,6757.0,78.8166,78.8166,78.6096,78.6096,6757.0
2016-05-18 11:00:00,91.17,91.42,91.17,91.41,15289.0,78.6096,78.8252,78.6096,78.8166,15289.0
2016-05-18 11:30:00,91.36,91.5,91.31,91.31,12155.0,78.7735,78.8942,78.7304,78.7304,12155.0
2016-05-18 12:00:00,91.32,91.4,91.27,91.33,15931.0,78.739,78.808,78.6959,78.7476,15931.0
2016-05-18 12:30:00,91.33,91.48,91.33,91.48,5076.0,78.7476,78.8769,78.7476,78.8769,5076.0
2016-05-18 13:00:00,91.52,91.72,91.52,91.7,23936.0,78.9114,79.0839,78.9114,79.0666,23936.0
2016-05-18 13:30:00,91.7,91.73,91.57,91.58,34082.0,79.0666,79.0925,78.9545,78.9632,34082.0
2016-05-18 14:00:00,91.48,91.48,90.71,90.71,180072.0,78.8769,78.8769,78.213,78.213,180072.0
2016-05-18 14:30:00,90.72,91.12,90.61,91.05,91159.0,78.2216,78.5665,78.1268,78.5062,91159.0
2016-05-18 15:00:00,91.1,91.24,90.8,90.81,65642.0,78.5493,78.67,78.2906,78.2992,65642.0
2016-05-18 15:30:00,90.81,91.19,90.79,91.17,54279.0,78.2992,78.6269,78.282,78.6096,54279.0
2016-05-19 09:30:00,90.81,90.94,90.43,90.43,28369.0,78.2992,78.4113,77.9716,77.9716,28369.0
2016-05-19 10:00:00,90.39,90.52,90.31,90.52,48448.0,77.9371,78.0492,77.8681,78.0492,48448.0
2016-05-19 10:30:00,90.53,90.59,90.35,90.35,39345.0,78.0578,78.1096,77.9026,77.9026,39345.0
2016-05-19 11:00:00,90.35,90.44,90.22,90.34,65580.0,77.9026,77.9802,77.7905,77.894,65580.0
2016-05-19 11:30:00,90.32,90.43,90.24,90.43,15513.0,77.8768,77.9716,77.8078,77.9716,15513.0
2016-05-19 12:00:00,90.4,90.58,90.4,90.46,10905.0,77.9457,78.1009,77.9457,77.9975,10905.0
2016-05-19 12:30:00,90.43,90.5,90.33,90.36,8124.0,77.9716,78.032,77.8854,77.9112,8124.0
2016-05-19 13:00:00,90.38,90.57,90.38,90.57,10046.0,77.9285,78.0923,77.9285,78.0923,10046.0
2016-05-19 13:30:00,90.6,90.72,90.6,90.66,33584.0,78.1182,78.2216,78.1182,78.1699,33584.0
2016-05-19 14:00:00,90.6,90.82,90.6,90.8,41541.0,78.1182,78.3079,78.1182,78.2906,41541.0
2016-05-19 14:30:00,90.79,90.79,90.56,90.59,15231.0,78.282,78.282,78.0837,78.1096,15231.0
2016-05-19 15:00:00,90.6,90.9,90.6,90.84,34015.0,78.1182,78.3768,78.1182,78.3251,34015.0
2016-05-19 15:30:00,90.84,90.92,90.78,90.82,52305.0,78.3251,78.3941,78.2734,78.3079,52305.0
2016-05-20 09:30:00,91.15,91.56,91.15,91.49,32451.0,78.5924,78.9459,78.5924,78.8856,32451.0
2016-05-20 10:00:00,91.52,91.62,91.44,91.44,21390.0,78.9114,78.9977,78.8425,78.8425,21390.0
2016-05-20 10:30:00,91.48,91.55,91.47,91.49,16880.0,78.8769,78.9373,78.8683,78.8856,16880.0
2016-05-20 11:00:00,91.49,91.67,91.49,91.67,14916.0,78.8856,79.0408,78.8856,79.0408,14916.0
2016-05-20 11:30:00,91.64,91.71,91.57,91.57,18775.0,79.0149,79.0753,78.9545,78.9545,18775.0
2016-05-20 12:00:00,91.57,91.6,91.54,91.56,25920.0,78.9545,78.9804,78.9287,78.9459,25920.0
2016-05-20 12:30:00,91.56,91.59,91.54,91.59,4343.0,78.9459,78.9718,78.9287,78.9718,4343.0
2016-05-20 13:00:00,91.54,91.57,91.47,91.49,6664.0,78.9287,78.9545,78.8683,78.8856,6664.0
2016-05-20 13:30:00,91.43,91.43,91.32,91.32,5668.0,78.8338,78.8338,78.739,78.739,5668.0
2016-05-20 14:00:00,91.35,91.48,91.35,91.48,15221.0,78.7648,78.8769,78.7648,78.8769,15221.0
2016-05-20 14:30:00,91.51,91.51,91.35,91.36,6490.0,78.9028,78.9028,78.7648,78.7735,6490.0
2016-05-20 15:00:00,91.32,91.32,91.21,91.21,18902.0,78.739,78.739,78.6441,78.6441,18902.0
2016-05-20 15:30:00,91.22,91.36,91.21,91.35,53980.0,78.6528,78.7735,78.6441,78.7648,53980.0
2016-05-23 09:30:00,91.33,91.46,91.25,91.26,16524.0,78.7476,78.8597,78.6786,78.6872,16524.0
2016-05-23 10:00:00,91.34,91.46,91.34,91.37,8945.0,78.7562,78.8597,78.7562,78.7821,8945.0
2016-05-23 10:30:00,91.36,91.41,91.25,91.25,2509.0,78.7735,78.8166,78.6786,78.6786,2509.0
2016-05-23 11:00:00,91.26,91.38,91.23,91.38,12620.0,78.6872,78.7907,78.6614,78.7907,12620.0
2016-05-23 11:30:00,91.37,91.38,91.18,91.21,13121.0,78.7821,78.7907,78.6183,78.6441,13121.0
2016-05-23 12:00:00,91.2,91.29,91.2,91.27,5454.0,78.6355,78.7131,78.6355,78.6959,5454.0
2016-05-23 12:30:00,91.27,91.34,91.21,91.33,4152.0,78.6959,78.7562,78.6441,78.7476,4152.0
2016-05-23 13:00:00,91.36,91.39,91.35,91.35,5599.0,78.7735,78.7993,78.7648,78.7648,5599.0
2016-05-23 13:30:00,91.34,91.34,91.3,91.33,6079.0,78.7562,78.7562,78.7217,78.7476,6079.0
2016-05-23 14:00:00,91.36,91.44,91.33,91.42,15956.0,78.7735,78.8425,78.7476,78.8252,15956.0
2016-05-23 14:30:00,91.41,91.44,91.34,91.34,10496.0,78.8166,78.8425,78.7562,78.7562,10496.0
2016-05-23 15:00:00,91.35,91.37,91.23,91.25,10486.0,78.7648,78.7821,78.6614,78.6786,10486.0
2016-05-23 15:30:00,91.24,91.31,91.11,91.16,112940.0,78.67,78.7304,78.5579,78.601,112940.0
2016-05-24 09:30:00,91.53,92.03,91.53,91.95,25398.0,78.9201,79.3512,78.9201,79.2822,25398.0
2016-05-24 10:00:00,91.96,92.19,91.96,92.18,21109.0,79.2908,79.4891,79.2908,79.4805,21109.0
2016-05-24 10:30:00,92.17,92.31,92.17,92.26,19545.0,79.4719,79.5926,79.4719,79.5495,19545.0
2016-05-24 11:00:00,92.27,92.33,92.24,92.32,14606.0,79.5581,79.6098,79.5322,79.6012,14606.0
2016-05-24 11:30:00,92.3,92.36,92.23,92.36,36084.0,79.584,79.6357,79.5236,79.6357,36084.0
2016-05-24 12:00:00,92.37,92.37,92.31,92.32,6080.0,79.6443,79.6443,79.5926,79.6012,6080.0
2016-05-24 12:30:00,92.33,92.4,92.29,92.4,6216.0,79.6098,79.6702,79.5753,79.6702,6216.0
2016-05-24 13:00:00,92.41,92.42,92.32,92.33,7769.0,79.6788,79.6874,79.6012,79.6098,7769.0
2016-05-24 13:30:00,92.34,92.36,92.25,92.28,10004.0,79.6185,79.6357,79.5409,79.5667,10004.0
2016-05-24 14:00:00,92.25,92.33,92.25,92.29,6932.0,79.5409,79.6098,79.5409,79.5753,6932.0
2016-05-24 14:30:00,92.28,92.4,92.27,92.38,17614.0,79.5667,79.6702,79.5581,79.6529,17614.0
2016-05-24 15:00:00,92.34,92.52,92.34,92.46,37769.0,79.6185,79.7737,79.6185,79.7219,37769.0
2016-05-24 15:30:00,92.4,92.44,92.35,92.35,35236.0,79.6702,79.7047,79.6271,79.6271,35236.0
2016-05-25 09:30:00,92.64,93.08,92.64,93.08,21162.0,79.8771,80.2565,79.8771,80.2565,21162.0
2016-05-25 10:00:00,93.09,93.29,93.07,93.21,14737.0,80.2651,80.4376,80.2479,80.3686,14737.0
2016-05-25 10:30:00,93.21,93.23,93.11,93.17,9192.0,80.3686,80.3858,80.2824,80.3341,9192.0
2016-05-25 11:00:00,93.16,93.2,93.04,93.07,46701.0,80.3255,80.36,80.222,80.2479,46701.0
2016-05-25 11:30:00,93.05,93.13,93.02,93.08,17622.0,80.2306,80.2996,80.2048,80.2565,17622.0
2016-05-25 12:00:00,93.1,93.1,93.01,93.03,5136.0,80.2738,80.2738,80.1962,80.2134,5136.0
2016-05-25 12:30:00,93.02,93.1,93.02,93.1,4222.0,80.2048,80.2738,80.2048,80.2738,4222.0
2016-05-25 13:00:00,93.19,93.23,93.17,93.21,30498.0,80.3514,80.3858,80.3341,80.3686,30498.0
2016-05-25 13:30:00,93.21,93.24,93.17,93.22,6470.0,80.3686,80.3945,80.3341,80.3772,6470.0
2016-05-25 14:00:00,93.22,93.22,93.15,93.2,14080.0,80.3772,80.3772,80.3169,80.36,14080.0
2016-05-25 14:30:00,93.16,93.23,93.04,93.05,12586.0,80.3255,80.3858,80.222,80.2306,12586.0
2016-05-25 15:00:00,93.07,93.25,93.02,93.25,10734.0,80.2479,80.4031,80.2048,80.4031,10734.0
2016-05-25 15:30:00,93.25,93.25,93.05,93.05,55513.0,80.4031,80.4031,80.2306,80.2306,55513.0
2016-05-26 09:30:00,93.12,93.21,92.95,92.96,41679.0,80.291,80.3686,80.1444,80.153,41679.0
2016-05-26 10:00:00,92.97,93.08,92.93,93.05,16329.0,80.1617,80.2565,80.1272,80.2306,16329.0
2016-05-26 10:30:00,93.04,93.13,92.96,92.99,17119.0,80.222,80.2996,80.153,80.1789,17119.0
2016-05-26 11:00:00,92.96,93.07,92.96,93.07,9094.0,80.153,80.2479,80.153,80.2479,9094.0
2016-05-26 11:30:00,93.08,93.09,93.02,93.05,13718.0,80.2565,80.2651,80.2048,80.2306,13718.0
2016-05-26 12:00:00,93.06,93.09,92.98,93.01,15394.0,80.2393,80.2651,80.1703,80.1962,15394.0
2016-05-26 12:30:00,93.02,93.04,93.0,93.01,4721.0,80.2048,80.222,80.1875,80.1962,4721.0
2016-05-26 13:00:00,92.99,93.1,92.96,93.06,8795.0,80.1789,80.2738,80.153,80.2393,8795.0
2016-05-26 13:30:00,93.08,93.1,93.06,93.07,8688.0,80.2565,80.2738,80.2393,80.2479,8688.0
2016-05-26 14:00:00,93.1,93.17,93.07,93.12,11271.0,80.2738,80.3341,80.2479,80.291,11271.0
2016-05-26 14:30:00,93.14,93.15,93.1,93.11,8311.0,80.3082,80.3169,80.2738,80.2824,8311.0
2016-05-26 15:00:00,93.12,93.19,93.11,93.15,26235.0,80.291,80.3514,80.2824,80.3169,26235.0
2016-05-26 15:30:00,93.14,93.16,93.05,93.06,38362.0,80.3082,80.3255,80.2306,80.2393,38362.0
2016-05-27 09:30:00,93.1,93.24,93.1,93.19,175068.0,80.2738,80.3945,80.2738,80.3514,175068.0
2016-05-27 10:00:00,93.19,93.26,93.15,93.21,18197.0,80.3514,80.4117,80.3169,80.3686,18197.0
2016-05-27 10:30:00,93.21,93.26,93.21,93.22,10860.0,80.3686,80.4117,80.3686,80.3772,10860.0
2016-05-27 11:00:00,93.23,93.29,93.21,93.29,22725.0,80.3858,80.4376,80.3686,80.4376,22725.0
2016-05-27 11:30:00,93.32,93.36,93.3,93.31,72076.0,80.4634,80.4979,80.4462,80.4548,72076.0
2016-05-27 12:00:00,93.33,93.35,93.31,93.34,52014.0,80.4721,80.4893,80.4548,80.4807,52014.0
2016-05-27 12:30:00,93.36,93.36,93.31,93.32,16295.0,80.4979,80.4979,80.4548,80.4634,16295.0
2016-05-27 13:00:00,93.3,93.31,93.29,93.29,2057.0,80.4462,80.4548,80.4376,80.4376,2057.0
2016-05-27 13:30:00,93.29,93.29,93.15,93.18,41451.0,80.4376,80.4376,80.3169,80.3427,41451.0
2016-05-27 14:00:00,93.17,93.29,93.13,93.26,9968.0,80.3341,80.4376,80.2996,80.4117,9968.0
2016-05-27 14:30:00,93.26,93.27,93.18,93.25,29394.0,80.4117,80.4203,80.3427,80.4031,29394.0
2016-05-27 15:00:00,93.26,93.29,93.23,93.28,13158.0,80.4117,80.4376,80.3858,80.429,13158.0
2016-05-27 15:30:00,93.29,93.39,93.28,93.39,46177.0,80.4376,80.5238,80.429,80.5238,46177.0
2016-05-31 09:30:00,93.54,93.57,93.46,93.48,221249.0,80.6531,80.679,80.5842,80.6014,221249.0
2016-05-31 10:00:00,93.48,93.56,93.48,93.54,20777.0,80.6014,80.6704,80.6014,80.6531,20777.0
2016-05-31 10:30:00,93.54,93.55,93.34,93.38,15885.0,80.6531,80.6618,80.4807,80.5152,15885.0
2016-05-31 11:00:00,93.38,93.38,93.2,93.27,20337.0,80.5152,80.5152,80.36,80.4203,20337.0
2016-05-31 11:30:00,93.26,93.33,93.19,93.2,16129.0,80.4117,80.4721,80.3514,80.36,16129.0
2016-05-31 12:00:00,93.21,93.21,93.13,93.16,11472.0,80.3686,80.3686,80.2996,80.3255,11472.0
2016-05-31 12:30:00,93.19,93.19,93.14,93.14,57494.0,80.3514,80.3514,80.3082,80.3082,57494.0
2016-05-31 13:00:00,93.14,93.23,93.1,93.23,19006.0,80.3082,80.3858,80.2738,80.3858,19006.0
2016-05-31 13:30:00,93.25,93.25,93.13,93.13,29648.0,80.4031,80.4031,80.2996,80.2996,29648.0
2016-05-31 14:00:00,93.14,93.14,92.88,92.99,52124.0,80.3082,80.3082,80.0841,80.1789,52124.0
2016-05-31 14:30:00,93.0,93.01,92.91,92.92,376504.0,80.1875,80.1962,80.1099,80.1186,376504.0
2016-05-31 15:00:00,92.92,93.08,92.87,93.08,21736.0,80.1186,80.2565,80.0754,80.2565,21736.0
2016-05-31 15:30:00,93.09,93.35,93.09,93.2,85883.0,80.2651,80.4893,80.2651,80.36,85883.0
2016-06-01 09:30:00,92.82,92.89,92.75,92.82,30045.0,80.0323,80.0927,79.972,80.0323,30045.0
2016-06-01 10:00:00,92.84,93.08,92.78,92.99,71503.0,80.0496,80.2565,79.9978,80.1789,71503.0
2016-06-01 10:30:00,92.97,93.14,92.95,93.1,15760.0,80.1617,80.3082,80.1444,80.2738,15760.0
2016-06-01 11:00:00,93.13,93.24,93.13,93.19,15688.0,80.2996,80.3945,80.2996,80.3514,15688.0
2016-06-01 11:30:00,93.12,93.15,93.06,93.13,10812.0,80.291,80.3169,80.2393,80.2996,10812.0
2016-06-01 12:00:00,93.17,93.27,93.14,93.21,10029.0,80.3341,80.4203,80.3082,80.3686,10029.0
2016-06-01 12:30:00,93.17,93.29,93.15,93.29,55003.0,80.3341,80.4376,80.3169,80.4376,55003.0
2016-06-01 13:00:00,93.3,93.3,93.2,93.21,5728.0,80.4462,80.4462,80.36,80.3686,5728.0
2016-06-01 13:30:00,93.22,93.22,93.11,93.16,9131.0,80.3772,80.3772,80.2824,80.3255,9131.0
2016-06-01 14:00:00,93.2,93.36,93.14,93.29,9971.0,80.36,80.4979,80.3082,80.4376,9971.0
2016-06-01 14:30:00,93.26,93.32,93.21,93.32,14174.0,80.4117,80.4634,80.3686,80.4634,14174.0
2016-06-01 15:00:00,93.35,93.38,93.28,93.37,14412.0,80.4893,80.5152,80.429,80.5066,14412.0
2016-06-01 15:30:00,93.33,93.38,93.23,93.3,29157.0,80.4721,80.5152,80.3858,80.4462,29157.0
2016-06-02 09:30:00,93.11,93.11,92.78,92.85,18592.0,80.2824,80.2824,79.9978,80.0582,18592.0
2016-06-02 10:00:00,92.79,92.97,92.79,92.92,3049.0,80.0065,80.1617,80.0065,80.1186,3049.0
2016-06-02 10:30:00,92.95,93.07,92.95,93.03,13433.0,80.1444,80.2479,80.1444,80.2134,13433.0
2016-06-02 11:00:00,93.03,93.14,93.02,93.07,20182.0,80.2134,80.3082,80.2048,80.2479,20182.0
2016-06-02 11:30:00,93.11,93.17,93.04,93.16,2140.0,80.2824,80.3341,80.222,80.3255,2140.0
2016-06-02 12:00:00,93.14,93.15,93.04,93.05,6561.0,80.3082,80.3169,80.222,80.2306,6561.0
2016-06-02 12:30:00,93.04,93.13,93.03,93.13,2481.0,80.222,80.2996,80.2134,80.2996,2481.0
2016-06-02 13:00:00,93.23,93.25,93.18,93.2,1207.0,80.3858,80.4031,80.3427,80.36,1207.0
2016-06-02 13:30:00,93.18,93.27,93.17,93.26,10689.0,80.3427,80.4203,80.3341,80.4117,10689.0
2016-06-02 14:00:00,93.27,93.39,93.27,93.34,11837.0,80.4203,80.5238,80.4203,80.4807,11837.0
2016-06-02 14:30:00,93.33,93.36,93.3,93.35,15421.0,80.4721,80.4979,80.4462,80.4893,15421.0
2016-06-02 15:00:00,93.36,93.4,93.3,93.4,11881.0,80.4979,80.5324,80.4462,80.5324,11881.0
2016-06-02 15:30:00,93.4,93.46,93.33,93.46,29911.0,80.5324,80.5842,80.4721,80.5842,29911.0
2016-06-03 09:30:00,93.19,93.19,92.85,92.95,48719.0,80.3514,80.3514,80.0582,80.1444,48719.0
2016-06-03 10:00:00,92.92,92.93,92.62,92.68,81268.0,80.1186,80.1272,79.8599,79.9116,81268.0
2016-06-03 10:30:00,92.69,92.99,92.68,92.96,29480.0,79.9202,80.1789,79.9116,80.153,29480.0
2016-06-03 11:00:00,92.99,92.99,92.83,92.9,6061.0,80.1789,80.1789,80.041,80.1013,6061.0
2016-06-03 11:30:00,92.95,93.21,92.95,93.19,20393.0,80.1444,80.3686,80.1444,80.3514,20393.0
2016-06-03 12:00:00,93.19,93.19,93.1,93.17,15760.0,80.3514,80.3514,80.2738,80.3341,15760.0
2016-06-03 12:30:00,93.14,93.18,93.0,93.02,6427.0,80.3082,80.3427,80.1875,80.2048,6427.0
2016-06-03 13:00:00,93.0,93.12,93.0,93.04,10994.0,80.1875,80.291,80.1875,80.222,10994.0
2016-06-03 13:30:00,93.04,93.17,92.99,93.15,87482.0,80.222,80.3341,80.1789,80.3169,87482.0
2016-06-03 14:00:00,93.15,93.22,93.1,93.21,14008.0,80.3169,80.3772,80.2738,80.3686,14008.0
2016-06-03 14:30:00,93.22,93.4,93.22,93.37,29387.0,80.3772,80.5324,80.3772,80.5066,29387.0
2016-06-03 15:00:00,93.31,93.37,93.25,93.35,35633.0,80.4548,80.5066,80.4031,80.4893,35633.0
2016-06-03 15:30:00,93.35,93.37,93.19,93.24,41415.0,80.4893,80.5066,80.3514,80.3945,41415.0
2016-06-06 09:30:00,93.37,93.76,93.36,93.7,40515.0,80.5066,80.8428,80.4979,80.7911,40515.0
2016-06-06 10:00:00,93.7,93.72,93.63,93.67,37899.0,80.7911,80.8083,80.7307,80.7652,37899.0
2016-06-06 10:30:00,93.67,93.76,93.67,93.76,25285.0,80.7652,80.8428,80.7652,80.8428,25285.0
2016-06-06 11:00:00,93.78,93.83,93.77,93.78,15785.0,80.8601,80.9032,80.8515,80.8601,15785.0
2016-06-06 11:30:00,93.77,93.82,93.72,93.73,9456.0,80.8515,80.8946,80.8083,80.817,9456.0
2016-06-06 12:00:00,93.72,93.73,93.61,93.64,8873.0,80.8083,80.817,80.7135,80.7394,8873.0
2016-06-06 12:30:00,93.64,93.75,93.4,93.53,33768.0,80.7394,80.8342,80.5324,80.6445,33768.0
2016-06-06 13:00:00,93.53,93.68,93.53,93.66,18106.0,80.6445,80.7738,80.6445,80.7566,18106.0
2016-06-06 13:30:00,93.65,93.78,93.62,93.75,5886.0,80.748,80.8601,80.7221,80.8342,5886.0
2016-06-06 14:00:00,93.77,93.9,93.74,93.89,23935.0,80.8515,80.9635,80.8256,80.9549,23935.0
2016-06-06 14:30:00,93.88,93.88,93.79,93.79,9435.0,80.9463,80.9463,80.8687,80.8687,9435.0
2016-06-06 15:00:00,93.8,93.81,93.77,93.78,16335.0,80.8773,80.8859,80.8515,80.8601,16335.0
2016-06-06 15:30:00,93.78,93.82,93.68,93.7,24129.0,80.8601,80.8946,80.7738,80.7911,24129.0
2016-06-07 09:30:00,93.83,93.95,93.79,93.89,11536.0,80.9032,81.0067,80.8687,80.9549,11536.0
2016-06-07 10:00:00,93.92,94.03,93.92,94.01,359856.0,80.9808,81.0756,80.9808,81.0584,359856.0
2016-06-07 10:30:00,94.01,94.05,93.93,93.94,18600.0,81.0584,81.0929,80.9894,80.998,18600.0
2016-06-07 11:00:00,93.96,94.04,93.95,94.02,12842.0,81.0153,81.0843,81.0067,81.067,12842.0
2016-06-07 11:30:00,94.04,94.05,93.96,93.97,7439.0,81.0843,81.0929,81.0153,81.0239,7439.0
2016-06-07 12:00:00,93.98,94.02,93.96,94.01,2675.0,81.0325,81.067,81.0153,81.0584,2675.0
2016-06-07 12:30:00,94.06,94.07,94.03,94.03,2539.0,81.1015,81.1101,81.0756,81.0756,2539.0
2016-06-07 13:00:00,94.06,94.07,94.04,94.05,1552.0,81.1015,81.1101,81.0843,81.0929,1552.0
2016-06-07 13:30:00,94.06,94.06,93.97,93.97,15244.0,81.1015,81.1015,81.0239,81.0239,15244.0
2016-06-07 14:00:00,93.98,94.04,93.97,94.04,23281.0,81.0325,81.0843,81.0239,81.0843,23281.0
2016-06-07 14:30:00,93.98,94.0,93.96,93.97,18816.0,81.0325,81.0498,81.0153,81.0239,18816.0
2016-06-07 15:00:00,93.93,93.94,93.88,93.9,10110.0,80.9894,80.998,80.9463,80.9635,10110.0
2016-06-07 15:30:00,93.89,93.91,93.71,93.75,52550.0,80.9549,80.9722,80.7997,80.8342,52550.0
2016-06-08 09:30:00,93.82,94.08,93.82,94.05,10483.0,80.8946,81.1187,80.8946,81.0929,10483.0
2016-06-08 10:00:00,94.06,94.06,93.76,93.84,13760.0,81.1015,81.1015,80.8428,80.9118,13760.0
2016-06-08 10:30:00,93.85,93.94,93.82,93.85,24316.0,80.9204,80.998,80.8946,80.9204,24316.0
2016-06-08 11:00:00,93.8,93.87,93.8,93.87,5944.0,80.8773,80.9377,80.8773,80.9377,5944.0
2016-06-08 11:30:00,93.88,93.98,93.88,93.96,10019.0,80.9463,81.0325,80.9463,81.0153,10019.0
2016-06-08 12:00:00,93.95,94.04,93.95,94.02,9162.0,81.0067,81.0843,81.0067,81.067,9162.0
2016-06-08 12:30:00,94.03,94.04,93.91,93.97,4202.0,81.0756,81.0843,80.9722,81.0239,4202.0
2016-06-08 13:00:00,93.97,93.98,93.91,93.91,6937.0,81.0239,81.0325,80.9722,80.9722,6937.0
2016-06-08 13:30:00,93.89,93.94,93.88,93.93,5800.0,80.9549,80.998,80.9463,80.9894,5800.0
2016-06-08 14:00:00,93.94,94.05,93.9,94.05,18554.0,80.998,81.0929,80.9635,81.0929,18554.0
2016-06-08 14:30:00,94.04,94.1,94.02,94.05,13715.0,81.0843,81.136,81.067,81.0929,13715.0
2016-06-08 15:00:00,94.06,94.09,93.99,94.01,30739.0,81.1015,81.1274,81.0411,81.0584,30739.0
2016-06-08 15:30:00,94.0,94.06,93.97,94.04,32424.0,81.0498,81.1015,81.0239,81.0843,32424.0
2016-06-09 09:30:00,93.63,93.8,93.63,93.77,23757.0,80.7307,80.8773,80.7307,80.8515,23757.0
2016-06-09 10:00:00,93.74,93.74,93.61,93.68,22699.0,80.8256,80.8256,80.7135,80.7738,22699.0
2016-06-09 10:30:00,93.64,93.76,93.58,93.72,8855.0,80.7394,80.8428,80.6876,80.8083,8855.0
2016-06-09 11:00:00,93.74,93.76,93.62,93.64,6404.0,80.8256,80.8428,80.7221,80.7394,6404.0
2016-06-09 11:30:00,93.64,93.64,93.53,93.58,12311.0,80.7394,80.7394,80.6445,80.6876,12311.0
2016-06-09 12:00:00,93.55,93.62,93.51,93.62,17195.0,80.6618,80.7221,80.6273,80.7221,17195.0
2016-06-09 12:30:00,93.64,93.75,93.63,93.74,173039.0,80.7394,80.8342,80.7307,80.8256,173039.0
2016-06-09 13:00:00,93.73,93.88,93.72,93.86,8488.0,80.817,80.9463,80.8083,80.9291,8488.0
2016-06-09 13:30:00,93.85,93.86,93.68,93.75,10835.0,80.9204,80.9291,80.7738,80.8342,10835.0
2016-06-09 14:00:00,93.77,93.84,93.72,93.78,8431.0,80.8515,80.9118,80.8083,80.8601,8431.0
2016-06-09 14:30:00,93.79,93.91,93.79,93.87,4452.0,80.8687,80.9722,80.8687,80.9377,4452.0
2016-06-09 15:00:00,93.92,93.93,93.84,93.9,21597.0,80.9808,80.9894,80.9118,80.9635,21597.0
2016-06-09 15:30:00,93.89,93.97,93.88,93.88,30261.0,80.9549,81.0239,80.9463,80.9463,30261.0
2016-06-10 09:30:00,93.19,93.3,93.16,93.26,53597.0,80.3514,80.4462,80.3255,80.4117,53597.0
2016-06-10 10:00:00,93.25,93.4,93.16,93.4,22900.0,80.4031,80.5324,80.3255,80.5324,22900.0
2016-06-10 10:30:00,93.4,93.48,93.32,93.37,34105.0,80.5324,80.6014,80.4634,80.5066,34105.0
2016-06-10 11:00:00,93.38,93.48,93.34,93.4,20383.0,80.5152,80.6014,80.4807,80.5324,20383.0
2016-06-10 11:30:00,93.41,93.41,93.33,93.39,12637.0,80.541,80.541,80.4721,80.5238,12637.0
2016-06-10 12:00:00,93.39,93.39,93.19,93.22,10792.0,80.5238,80.5238,80.3514,80.3772,10792.0
2016-06-10 12:30:00,93.21,93.32,93.17,93.32,7793.0,80.3686,80.4634,80.3341,80.4634,7793.0
2016-06-10 13:00:00,93.27,93.35,93.24,93.31,18188.0,80.4203,80.4893,80.3945,80.4548,18188.0
2016-06-10 13:30:00,93.31,93.31,93.03,93.04,31858.0,80.4548,80.4548,80.2134,80.222,31858.0
2016-06-10 14:00:00,93.04,93.04,92.91,93.0,34321.0,80.222,80.222,80.1099,80.1875,34321.0
2016-06-10 14:30:00,92.99,93.06,92.96,93.0,29200.0,80.1789,80.2393,80.153,80.1875,29200.0
2016-06-10 15:00:00,92.98,93.04,92.9,93.04,18302.0,80.1703,80.222,80.1013,80.222,18302.0
2016-06-10 15:30:00,93.05,93.26,93.04,93.2,60203.0,80.2306,80.4117,80.222,80.36,60203.0
2016-06-13 09:30:00,92.99,93.12,92.79,93.05,105651.0,80.1789,80.291,80.0065,80.2306,105651.0
2016-06-13 10:00:00,93.12,93.17,92.96,93.16,12928.0,80.291,80.3341,80.153,80.3255,12928.0
2016-06-13 10:30:00,93.19,93.24,93.09,93.18,14224.0,80.3514,80.3945,80.2651,80.3427,14224.0
2016-06-13 11:00:00,93.13,93.16,93.05,93.11,8731.0,80.2996,80.3255,80.2306,80.2824,8731.0
2016-06-13 11:30:00,93.1,93.12,92.75,92.75,18558.0,80.2738,80.291,79.972,79.972,18558.0
2016-06-13 12:00:00,92.72,92.96,92.72,92.87,21327.0,79.9461,80.153,79.9461,80.0754,21327.0
2016-06-13 12:30:00,92.88,92.98,92.82,92.94,6560.0,80.0841,80.1703,80.0323,80.1358,6560.0
2016-06-13 13:00:00,92.94,92.97,92.82,92.93,7395.0,80.1358,80.1617,80.0323,80.1272,7395.0
2016-06-13 13:30:00,92.92,92.92,92.7,92.72,34037.0,80.1186,80.1186,79.9289,79.9461,34037.0
2016-06-13 14:00:00,92.76,92.86,92.69,92.77,12928.0,79.9806,80.0668,79.9202,79.9892,12928.0
2016-06-13 14:30:00,92.78,92.92,92.75,92.76,94916.0,79.9978,80.1186,79.972,79.9806,94916.0
2016-06-13 15:00:00,92.77,92.79,92.59,92.66,29926.0,79.9892,80.0065,79.834,79.8944,29926.0
2016-06-13 15:30:00,92.67,92.7,92.45,92.49,39128.0,79.903,79.9289,79.7133,79.7478,39128.0
2016-06-14 09:30:00,92.19,92.58,92.19,92.48,24077.0,79.4891,79.8254,79.4891,79.7392,24077.0
2016-06-14 10:00:00,92.48,92.58,92.14,92.19,37067.0,79.7392,79.8254,79.446,79.4891,37067.0
2016-06-14 10:30:00,92.26,92.28,91.94,91.98,17494.0,79.5495,79.5667,79.2736,79.3081,17494.0
2016-06-14 11:00:00,91.97,92.05,91.89,91.93,10581.0,79.2994,79.3684,79.2305,79.2649,10581.0
2016-06-14 11:30:00,91.94,92.11,91.92,91.99,14643.0,79.2736,79.4201,79.2563,79.3167,14643.0
2016-06-14 12:00:00,92.0,92.33,91.97,92.33,5007.0,79.3253,79.6098,79.2994,79.6098,5007.0
2016-06-14 12:30:00,92.3,92.3,92.14,92.17,11068.0,79.584,79.584,79.446,79.4719,11068.0
2016-06-14 13:00:00,92.19,92.22,92.06,92.11,13027.0,79.4891,79.515,79.377,79.4201,13027.0
2016-06-14 13:30:00,92.07,92.17,92.01,92.01,4946.0,79.3857,79.4719,79.3339,79.3339,4946.0
2016-06-14 14:00:00,92.01,92.22,91.99,92.22,23535.0,79.3339,79.515,79.3167,79.515,23535.0
2016-06-14 14:30:00,92.22,92.23,91.96,91.96,11047.0,79.515,79.5236,79.2908,79.2908,11047.0
2016-06-14 15:00:00,91.96,92.31,91.88,92.29,26003.0,79.2908,79.5926,79.2218,79.5753,26003.0
2016-06-14 15:30:00,92.32,92.43,92.25,92.39,40084.0,79.6012,79.6961,79.5409,79.6616,40084.0
2016-06-15 09:30:00,92.58,92.68,92.51,92.62,15932.0,79.8254,79.9116,79.765,79.8599,15932.0
2016-06-15 10:00:00,92.69,92.73,92.57,92.57,26468.0,79.9202,79.9547,79.8168,79.8168,26468.0
2016-06-15 10:30:00,92.58,92.69,92.58,92.61,22393.0,79.8254,79.9202,79.8254,79.8513,22393.0
2016-06-15 11:00:00,92.6,92.68,92.48,92.48,17777.0,79.8426,79.9116,79.7392,79.7392,17777.0
2016-06-15 11:30:00,92.49,92.57,92.46,92.56,13838.0,79.7478,79.8168,79.7219,79.8081,13838.0
2016-06-15 12:00:00,92.55,92.58,92.5,92.54,15092.0,79.7995,79.8254,79.7564,79.7909,15092.0
2016-06-15 12:30:00,92.5,92.54,92.45,92.45,21603.0,79.7564,79.7909,79.7133,79.7133,21603.0
2016-06-15 13:00:00,92.44,92.53,92.44,92.53,11622.0,79.7047,79.7823,79.7047,79.7823,11622.0
2016-06-15 13:30:00,92.55,92.65,92.54,92.63,18616.0,79.7995,79.8858,79.7909,79.8685,18616.0
2016-06-15 14:00:00,92.63,92.86,92.48,92.49,67928.0,79.8685,80.0668,79.7392,79.7478,67928.0
2016-06-15 14:30:00,92.46,92.66,92.41,92.63,43114.0,79.7219,79.8944,79.6788,79.8685,43114.0
2016-06-15 15:00:00,92.61,92.67,92.55,92.63,58283.0,79.8513,79.903,79.7995,79.8685,58283.0
2016-06-15 15:30:00,92.63,92.64,92.04,92.14,118814.0,79.8685,79.8771,79.3598,79.446,118814.0
2016-06-16 09:30:00,91.71,91.74,91.36,91.36,24034.0,79.0753,79.1011,78.7735,78.7735,24034.0
2016-06-16 10:00:00,91.36,91.45,91.26,91.4,43137.0,78.7735,78.8511,78.6872,78.808,43137.0
2016-06-16 10:30:00,91.4,91.45,91.25,91.45,38633.0,78.808,78.8511,78.6786,78.8511,38633.0
2016-06-16 11:00:00,91.45,91.75,91.45,91.75,13819.0,78.8511,79.1097,78.8511,79.1097,13819.0
2016-06-16 11:30:00,91.76,91.8,91.51,91.51,48993.0,79.1184,79.1529,78.9028,78.9028,48993.0
2016-06-16 12:00:00,91.5,91.99,91.47,91.94,62772.0,78.8942,79.3167,78.8683,79.2736,62772.0
2016-06-16 12:30:00,91.92,92.17,91.87,92.02,62285.0,79.2563,79.4719,79.2132,79.3425,62285.0
2016-06-16 13:00:00,92.03,92.2,92.01,92.07,74474.0,79.3512,79.4977,79.3339,79.3857,74474.0
2016-06-16 13:30:00,92.06,92.11,91.92,91.93,29851.0,79.377,79.4201,79.2563,79.2649,29851.0
2016-06-16 14:00:00,91.95,92.34,91.95,92.21,59072.0,79.2822,79.6185,79.2822,79.5064,59072.0
2016-06-16 14:30:00,92.23,92.38,92.16,92.28,48233.0,79.5236,79.6529,79.4633,79.5667,48233.0
2016-06-16 15:00:00,92.3,92.5,92.25,92.47,77246.0,79.584,79.7564,79.5409,79.7305,77246.0
2016-06-16 15:30:00,92.5,92.59,92.46,92.53,83177.0,79.7564,79.834,79.7219,79.7823,83177.0
2016-06-17 09:30:00,92.54,92.54,92.1,92.19,91390.0,79.7909,79.7909,79.4115,79.4891,91390.0
2016-06-17 10:00:00,92.2,92.24,91.97,91.98,69038.0,79.4977,79.5322,79.2994,79.3081,69038.0
2016-06-17 10:30:00,91.95,91.99,91.81,91.88,13042.0,79.2822,79.3167,79.1615,79.2218,13042.0
2016-06-17 11:00:00,91.89,91.89,91.72,91.72,64949.0,79.2305,79.2305,79.0839,79.0839,64949.0
2016-06-17 11:30:00,91.71,91.89,91.71,91.83,34460.0,79.0753,79.2305,79.0753,79.1787,34460.0
2016-06-17 12:00:00,91.86,92.08,91.85,92.02,47854.0,79.2046,79.3943,79.196,79.3425,47854.0
2016-06-17 12:30:00,92.05,92.05,91.92,91.93,10649.0,79.3684,79.3684,79.2563,79.2649,10649.0
2016-06-17 13:00:00,91.95,92.07,91.84,92.03,47270.0,79.2822,79.3857,79.1873,79.3512,47270.0
2016-06-17 13:30:00,92.03,92.13,91.98,92.05,25320.0,79.3512,79.4374,79.3081,79.3684,25320.0
2016-06-17 14:00:00,92.08,92.12,91.96,92.1,49162.0,79.3943,79.4288,79.2908,79.4115,49162.0
2016-06-17 14:30:00,92.08,92.23,92.08,92.17,22261.0,79.3943,79.5236,79.3943,79.4719,22261.0
2016-06-17 15:00:00,92.18,92.19,92.03,92.08,27604.0,79.4805,79.4891,79.3512,79.3943,27604.0
2016-06-17 15:30:00,92.07,92.1,91.98,92.04,56170.0,79.3857,79.4115,79.3081,79.3598,56170.0
2016-06-20 09:30:00,92.96,93.21,92.96,93.1,19047.0,80.153,80.3686,80.153,80.2738,19047.0
2016-06-20 10:00:00,93.11,93.27,93.11,93.12,19434.0,80.2824,80.4203,80.2824,80.291,19434.0
2016-06-20 10:30:00,93.15,93.16,93.07,93.09,16416.0,80.3169,80.3255,80.2479,80.2651,16416.0
2016-06-20 11:00:00,93.08,93.14,93.06,93.08,25694.0,80.2565,80.3082,80.2393,80.2565,25694.0
2016-06-20 11:30:00,93.07,93.1,92.88,92.92,8394.0,80.2479,80.2738,80.0841,80.1186,8394.0
2016-06-20 12:00:00,92.92,92.94,92.87,92.9,8932.0,80.1186,80.1358,80.0754,80.1013,8932.0
2016-06-20 12:30:00,92.92,93.01,92.89,92.97,4759.0,80.1186,80.1962,80.0927,80.1617,4759.0
2016-06-20 13:00:00,92.95,92.99,92.81,92.83,15595.0,80.1444,80.1789,80.0237,80.041,15595.0
2016-06-20 13:30:00,92.83,92.93,92.81,92.92,13045.0,80.041,80.1272,80.0237,80.1186,13045.0
2016-06-20 14:00:00,92.91,92.93,92.79,92.8,13871.0,80.1099,80.1272,80.0065,80.0151,13871.0
2016-06-20 14:30:00,92.79,92.94,92.79,92.93,21011.0,80.0065,80.1358,80.0065,80.1272,21011.0
2016-06-20 15:00:00,92.94,92.95,92.69,92.69,24224.0,80.1358,80.1444,79.9202,79.9202,24224.0
2016-06-20 15:30:00,92.68,92.76,92.46,92.5,92871.0,79.9116,79.9806,79.7219,79.7564,92871.0
2016-06-21 09:30:00,92.23,92.29,92.11,92.16,15035.0,79.9626,80.0146,79.8586,79.9019,15035.0
2016-06-21 10:00:00,92.18,92.2,92.03,92.2,9174.0,79.9193,79.9366,79.7892,79.9366,9174.0
2016-06-21 10:30:00,92.16,92.22,92.12,92.16,19135.0,79.9019,79.9539,79.8672,79.9019,19135.0
2016-06-21 11:00:00,92.15,92.35,92.15,92.22,28032.0,79.8933,80.0667,79.8933,79.9539,28032.0
2016-06-21 11:30:00,92.18,92.23,92.13,92.23,8375.0,79.9193,79.9626,79.8759,79.9626,8375.0
2016-06-21 12:00:00,92.22,92.33,92.17,92.33,7500.0,79.9539,80.0493,79.9106,80.0493,7500.0
2016-06-21 12:30:00,92.33,92.33,92.22,92.22,4559.0,80.0493,80.0493,79.9539,79.9539,4559.0
2016-06-21 13:00:00,92.22,92.26,92.16,92.18,12416.0,79.9539,79.9886,79.9019,79.9193,12416.0
2016-06-21 13:30:00,92.18,92.24,92.11,92.23,14931.0,79.9193,79.9713,79.8586,79.9626,14931.0
2016-06-21 14:00:00,92.21,92.34,92.18,92.34,10342.0,79.9453,80.058,79.9193,80.058,10342.0
2016-06-21 14:30:00,92.34,92.46,92.31,92.34,18326.0,80.058,80.162,80.032,80.058,18326.0
2016-06-21 15:00:00,92.35,92.46,92.25,92.45,28304.0,80.0667,80.162,79.98,80.1534,28304.0
2016-06-21 15:30:00,92.42,92.44,92.23,92.25,127966.0,80.1273,80.1447,79.9626,79.98,127966.0
2016-06-22 09:30:00,92.39,92.49,92.39,92.45,15786.0,80.1013,80.188,80.1013,80.1534,15786.0
2016-06-22 10:00:00,92.44,92.6,92.41,92.58,22987.0,80.1447,80.2834,80.1187,80.2661,22987.0
2016-06-22 10:30:00,92.56,92.79,92.51,92.72,22121.0,80.2487,80.4481,80.2054,80.3874,22121.0
2016-06-22 11:00:00,92.74,92.79,92.65,92.76,40936.0,80.4048,80.4481,80.3268,80.4221,40936.0
2016-06-22 11:30:00,92.75,92.75,92.51,92.57,39016.0,80.4135,80.4135,80.2054,80.2574,39016.0
2016-06-22 12:00:00,92.59,92.6,92.3,92.34,17210.0,80.2747,80.2834,80.0233,80.058,17210.0
2016-06-22 12:30:00,92.35,92.4,92.28,92.39,21469.0,80.0667,80.11,80.006,80.1013,21469.0
2016-06-22 13:00:00,92.38,92.39,92.15,92.25,60761.0,80.0927,80.1013,79.8933,79.98,60761.0
2016-06-22 13:30:00,92.24,92.43,92.24,92.41,14301.0,79.9713,80.136,79.9713,80.1187,14301.0
2016-06-22 14:00:00,92.39,92.46,92.33,92.4,33010.0,80.1013,80.162,80.0493,80.11,33010.0
2016-06-22 14:30:00,92.37,92.37,92.25,92.33,20936.0,80.084,80.084,79.98,80.0493,20936.0
2016-06-22 15:00:00,92.38,92.43,92.18,92.18,17705.0,80.0927,80.136,79.9193,79.9193,17705.0
2016-06-22 15:30:00,92.19,92.27,92.09,92.15,239285.0,79.9279,79.9973,79.8412,79.8933,239285.0
2016-06-23 09:30:00,92.93,92.95,92.59,92.72,38155.0,80.5695,80.5869,80.2747,80.3874,38155.0
2016-06-23 10:00:00,92.71,92.88,92.7,92.83,68634.0,80.3788,80.5262,80.3701,80.4828,68634.0
2016-06-23 10:30:00,92.72,92.89,92.66,92.88,39241.0,80.3874,80.5348,80.3354,80.5262,39241.0
2016-06-23 11:00:00,92.86,93.03,92.86,93.0,82310.0,80.5088,80.6562,80.5088,80.6302,82310.0
2016-06-23 11:30:00,93.01,93.05,92.96,93.01,106899.0,80.6389,80.6736,80.5955,80.6389,106899.0
2016-06-23 12:00:00,93.03,93.05,92.96,92.96,3242.0,80.6562,80.6736,80.5955,80.5955,3242.0
2016-06-23 12:30:00,92.95,92.96,92.88,92.92,25568.0,80.5869,80.5955,80.5262,80.5608,25568.0
2016-06-23 13:00:00,92.95,92.96,92.91,92.95,12803.0,80.5869,80.5955,80.5522,80.5869,12803.0
2016-06-23 13:30:00,92.95,92.97,92.85,92.91,7471.0,80.5869,80.6042,80.5002,80.5522,7471.0
2016-06-23 14:00:00,92.91,92.97,92.88,92.95,21018.0,80.5522,80.6042,80.5262,80.5869,21018.0
2016-06-23 14:30:00,92.95,93.04,92.93,92.99,11556.0,80.5869,80.6649,80.5695,80.6215,11556.0
2016-06-23 15:00:00,92.99,93.02,92.9,92.93,23665.0,80.6215,80.6475,80.5435,80.5695,23665.0
2016-06-23 15:30:00,92.92,93.31,92.91,93.3,81966.0,80.5608,80.899,80.5522,80.8903,81966.0
2016-06-24 09:30:00,90.24,91.39,90.1,91.33,127674.0,78.2373,79.2343,78.1159,79.1823,127674.0
2016-06-24 10:00:00,91.29,91.67,91.11,91.26,190638.0,79.1476,79.4771,78.9916,79.1216,190638.0
2016-06-24 10:30:00,91.27,91.39,91.07,91.07,117545.0,79.1303,79.2343,78.9569,78.9569,117545.0
2016-06-24 11:00:00,91.03,91.04,90.71,90.86,94965.0,78.9222,78.9309,78.6448,78.7748,94965.0
2016-06-24 11:30:00,90.91,91.1,90.83,90.96,54749.0,78.8182,78.9829,78.7488,78.8615,54749.0
2016-06-24 12:00:00,90.99,91.0,90.64,90.83,28256.0,78.8875,78.8962,78.5841,78.7488,28256.0
2016-06-24 12:30:00,90.78,90.81,90.47,90.57,48965.0,78.7055,78.7315,78.4367,78.5234,48965.0
2016-06-24 13:00:00,90.54,90.68,90.48,90.67,66926.0,78.4974,78.6188,78.4454,78.6101,66926.0
2016-06-24 13:30:00,90.68,90.86,90.62,90.68,72987.0,78.6188,78.7748,78.5668,78.6188,72987.0
2016-06-24 14:00:00,90.73,90.79,90.45,90.45,82184.0,78.6621,78.7142,78.4194,78.4194,82184.0
2016-06-24 14:30:00,90.44,90.56,90.23,90.4,383651.0,78.4107,78.5147,78.2286,78.376,383651.0
2016-06-24 15:00:00,90.4,90.49,89.88,90.02,138353.0,78.376,78.4541,77.9252,78.0466,138353.0
2016-06-24 15:30:00,89.98,90.65,89.98,90.1,431448.0,78.0119,78.5928,78.0119,78.1159,431448.0
2016-06-27 09:30:00,89.39,89.39,88.89,89.06,146355.0,77.5004,77.5004,77.0669,77.2143,146355.0
2016-06-27 10:00:00,88.98,89.14,88.62,88.62,74914.0,77.1449,77.2836,76.8328,76.8328,74914.0
2016-06-27 10:30:00,88.68,88.86,88.41,88.42,117830.0,76.8848,77.0409,76.6507,76.6594,117830.0
2016-06-27 11:00:00,88.4,88.65,88.37,88.64,54799.0,76.642,76.8588,76.616,76.8501,54799.0
2016-06-27 11:30:00,88.69,88.96,88.69,88.81,52997.0,76.8935,77.1276,76.8935,76.9975,52997.0
2016-06-27 12:00:00,88.82,88.99,88.76,88.99,51236.0,77.0062,77.1536,76.9542,77.1536,51236.0
2016-06-27 12:30:00,88.99,89.01,88.65,88.82,23758.0,77.1536,77.1709,76.8588,77.0062,23758.0
2016-06-27 13:00:00,88.8,88.97,88.79,88.95,26864.0,76.9888,77.1362,76.9802,77.1189,26864.0
2016-06-27 13:30:00,88.94,88.95,88.61,88.75,105484.0,77.1102,77.1189,76.8241,76.9455,105484.0
2016-06-27 14:00:00,88.68,88.75,88.5,88.73,63118.0,76.8848,76.9455,76.7287,76.9281,63118.0
2016-06-27 14:30:00,88.73,88.83,88.46,88.49,116439.0,76.9281,77.0148,76.6941,76.7201,116439.0
2016-06-27 15:00:00,88.53,88.71,88.38,88.55,121804.0,76.7547,76.9108,76.6247,76.7721,121804.0
2016-06-27 15:30:00,88.52,88.94,88.49,88.79,201801.0,76.7461,77.1102,76.7201,76.9802,201801.0
2016-06-28 09:30:00,89.81,89.91,89.48,89.84,82334.0,77.8645,77.9512,77.5784,77.8905,82334.0
2016-06-28 10:00:00,89.86,89.9,89.69,89.69,30262.0,77.9078,77.9425,77.7605,77.7605,30262.0
2016-06-28 10:30:00,89.71,89.82,89.62,89.64,42419.0,77.7778,77.8732,77.6998,77.7171,42419.0
2016-06-28 11:00:00,89.64,89.69,89.42,89.44,47015.0,77.7171,77.7605,77.5264,77.5437,47015.0
2016-06-28 11:30:00,89.47,89.75,89.46,89.74,39154.0,77.5697,77.8125,77.5611,77.8038,39154.0
2016-06-28 12:00:00,89.73,89.73,89.59,89.6,20874.0,77.7951,77.7951,77.6738,77.6824,20874.0
2016-06-28 12:30:00,89.64,89.82,89.64,89.73,49582.0,77.7171,77.8732,77.7171,77.7951,49582.0
2016-06-28 13:00:00,89.75,89.75,89.58,89.58,43933.0,77.8125,77.8125,77.6651,77.6651,43933.0
2016-06-28 13:30:00,89.57,89.67,89.53,89.62,50465.0,77.6564,77.7431,77.6217,77.6998,50465.0
2016-06-28 14:00:00,89.61,89.66,89.51,89.6,19954.0,77.6911,77.7344,77.6044,77.6824,19954.0
2016-06-28 14:30:00,89.6,90.16,89.6,90.1,89313.0,77.6824,78.1679,77.6824,78.1159,89313.0
2016-06-28 15:00:00,90.07,90.19,89.95,90.02,70594.0,78.0899,78.194,77.9859,78.0466,70594.0
2016-06-28 15:30:00,90.02,90.3,89.97,90.3,190363.0,78.0466,78.2893,78.0032,78.2893,190363.0
2016-06-29 09:30:00,91.09,91.15,90.96,91.04,117052.0,78.9742,79.0263,78.8615,78.9309,117052.0
2016-06-29 10:00:00,91.03,91.3,91.02,91.3,110050.0,78.9222,79.1563,78.9136,79.1563,110050.0
2016-06-29 10:30:00,91.32,91.38,91.22,91.29,47783.0,79.1737,79.2257,79.087,79.1476,47783.0
2016-06-29 11:00:00,91.3,91.46,91.3,91.44,33325.0,79.1563,79.295,79.1563,79.2777,33325.0
2016-06-29 11:30:00,91.44,91.56,91.43,91.53,27813.0,79.2777,79.3817,79.269,79.3557,27813.0
2016-06-29 12:00:00,91.53,91.65,91.52,91.65,20579.0,79.3557,79.4598,79.3471,79.4598,20579.0
2016-06-29 12:30:00,91.61,91.61,91.5,91.52,26610.0,79.4251,79.4251,79.3297,79.3471,26610.0
2016-06-29 13:00:00,91.51,91.55,91.44,91.5,17980.0,79.3384,79.3731,79.2777,79.3297,17980.0
2016-06-29 13:30:00,91.51,91.58,91.5,91.58,42943.0,79.3384,79.3991,79.3297,79.3991,42943.0
2016-06-29 14:00:00,91.59,91.74,91.59,91.69,73778.0,79.4077,79.5378,79.4077,79.4944,73778.0
2016-06-29 14:30:00,91.71,91.77,91.62,91.76,84545.0,79.5118,79.5638,79.4338,79.5551,84545.0
2016-06-29 15:00:00,91.74,91.85,91.74,91.83,23917.0,79.5378,79.6332,79.5378,79.6158,23917.0
2016-06-29 15:30:00,91.83,91.83,91.66,91.74,77938.0,79.6158,79.6158,79.4684,79.5378,77938.0
2016-06-30 09:30:00,91.99,92.07,91.76,91.79,106241.0,79.7545,79.8239,79.5551,79.5811,106241.0
2016-06-30 10:00:00,91.79,91.95,91.76,91.8,26418.0,79.5811,79.7199,79.5551,79.5898,26418.0
2016-06-30 10:30:00,91.84,92.15,91.84,92.13,16360.0,79.6245,79.8933,79.6245,79.8759,16360.0
2016-06-30 11:00:00,92.08,92.27,92.08,92.24,40209.0,79.8326,79.9973,79.8326,79.9713,40209.0
2016-06-30 11:30:00,92.26,92.36,92.17,92.33,69614.0,79.9886,80.0753,79.9106,80.0493,69614.0
2016-06-30 12:00:00,92.33,92.64,92.31,92.64,137743.0,80.0493,80.3181,80.032,80.3181,137743.0
2016-06-30 12:30:00,92.62,92.67,92.54,92.66,56253.0,80.3007,80.3441,80.2314,80.3354,56253.0
2016-06-30 13:00:00,92.66,92.7,92.54,92.58,33150.0,80.3354,80.3701,80.2314,80.2661,33150.0
2016-06-30 13:30:00,92.59,92.66,92.55,92.66,97309.0,80.2747,80.3354,80.2401,80.3354,97309.0
2016-06-30 14:00:00,92.64,92.86,92.64,92.69,20781.0,80.3181,80.5088,80.3181,80.3614,20781.0
2016-06-30 14:30:00,92.71,92.84,92.65,92.8,25465.0,80.3788,80.4915,80.3268,80.4568,25465.0
2016-06-30 15:00:00,92.83,92.85,92.64,92.79,38409.0,80.4828,80.5002,80.3181,80.4481,38409.0
2016-06-30 15:30:00,92.8,92.9,92.62,92.9,262383.0,80.4568,80.5435,80.3007,80.5435,262383.0
2016-07-01 09:30:00,92.92,93.12,92.86,93.09,22768.0,80.5608,80.7342,80.5088,80.7082,22768.0
2016-07-01 10:00:00,93.1,93.27,93.09,93.24,55669.0,80.7169,80.8643,80.7082,80.8383,55669.0
2016-07-01 10:30:00,93.26,93.31,93.21,93.26,18134.0,80.8556,80.899,80.8123,80.8556,18134.0
2016-07-01 11:00:00,93.25,93.28,93.12,93.16,48267.0,80.8469,80.873,80.7342,80.7689,48267.0
2016-07-01 11:30:00,93.15,93.19,93.09,93.18,33504.0,80.7602,80.7949,80.7082,80.7863,33504.0
2016-07-01 12:00:00,93.18,93.19,93.06,93.06,27984.0,80.7863,80.7949,80.6822,80.6822,27984.0
2016-07-01 12:30:00,93.05,93.12,93.05,93.09,196931.0,80.6736,80.7342,80.6736,80.7082,196931.0
2016-07-01 13:00:00,93.09,93.19,93.03,93.04,21933.0,80.7082,80.7949,80.6562,80.6649,21933.0
2016-07-01 13:30:00,92.98,93.09,92.98,93.05,13874.0,80.6129,80.7082,80.6129,80.6736,13874.0
2016-07-01 14:00:00,93.07,93.11,93.01,93.06,27779.0,80.6909,80.7256,80.6389,80.6822,27779.0
2016-07-01 14:30:00,93.04,93.06,92.93,93.0,15561.0,80.6649,80.6822,80.5695,80.6302,15561.0
2016-07-01 15:00:00,93.02,93.16,93.02,93.15,46546.0,80.6475,80.7689,80.6475,80.7602,46546.0
2016-07-01 15:30:00,93.12,93.18,93.01,93.03,61836.0,80.7342,80.7863,80.6389,80.6562,61836.0
2016-07-05 09:30:00,92.66,92.72,92.43,92.55,65874.0,80.3354,80.3874,80.136,80.2401,65874.0
2016-07-05 10:00:00,92.52,92.6,92.41,92.6,15129.0,80.214,80.2834,80.1187,80.2834,15129.0
2016-07-05 10:30:00,92.61,92.71,92.54,92.58,32775.0,80.2921,80.3788,80.2314,80.2661,32775.0
2016-07-05 11:00:00,92.56,92.68,92.41,92.61,17015.0,80.2487,80.3528,80.1187,80.2921,17015.0
2016-07-05 11:30:00,92.59,92.61,92.47,92.52,10018.0,80.2747,80.2921,80.1707,80.214,10018.0
2016-07-05 12:00:00,92.52,92.6,92.46,92.59,30476.0,80.214,80.2834,80.162,80.2747,30476.0
2016-07-05 12:30:00,92.59,92.6,92.43,92.49,20666.0,80.2747,80.2834,80.136,80.188,20666.0
2016-07-05 13:00:00,92.48,92.49,92.39,92.42,8248.0,80.1794,80.188,80.1013,80.1273,8248.0
2016-07-05 13:30:00,92.39,92.41,92.27,92.33,20448.0,80.1013,80.1187,79.9973,80.0493,20448.0
2016-07-05 14:00:00,92.31,92.52,92.31,92.38,23772.0,80.032,80.214,80.032,80.0927,23772.0
2016-07-05 14:30:00,92.36,92.42,92.27,92.37,20041.0,80.0753,80.1273,79.9973,80.084,20041.0
2016-07-05 15:00:00,92.37,92.49,92.34,92.46,22966.0,80.084,80.188,80.058,80.162,22966.0
2016-07-05 15:30:00,92.47,92.71,92.44,92.54,67775.0,80.1707,80.3788,80.1447,80.2314,67775.0
2016-07-06 09:30:00,92.31,92.38,92.08,92.21,368164.0,80.032,80.0927,79.8326,79.9453,368164.0
2016-07-06 10:00:00,92.21,92.47,92.08,92.1,52101.0,79.9453,80.1707,79.8326,79.8499,52101.0
2016-07-06 10:30:00,92.04,92.43,92.02,92.43,32309.0,79.7979,80.136,79.7805,80.136,32309.0
2016-07-06 11:00:00,92.47,92.68,92.46,92.58,39846.0,80.1707,80.3528,80.162,80.2661,39846.0
2016-07-06 11:30:00,92.58,92.76,92.58,92.75,27051.0,80.2661,80.4221,80.2661,80.4135,27051.0
2016-07-06 12:00:00,92.78,92.95,92.78,92.91,11690.0,80.4395,80.5869,80.4395,80.5522,11690.0
2016-07-06 12:30:00,92.92,93.0,92.85,93.0,18032.0,80.5608,80.6302,80.5002,80.6302,18032.0
2016-07-06 13:00:00,93.01,93.05,92.9,92.94,15811.0,80.6389,80.6736,80.5435,80.5782,15811.0
2016-07-06 13:30:00,92.95,92.97,92.83,92.89,23091.0,80.5869,80.6042,80.4828,80.5348,23091.0
2016-07-06 14:00:00,92.9,92.99,92.76,92.93,25511.0,80.5435,80.6215,80.4221,80.5695,25511.0
2016-07-06 14:30:00,92.92,93.13,92.92,93.11,50114.0,80.5608,80.7429,80.5608,80.7256,50114.0
2016-07-06 15:00:00,93.11,93.13,92.93,92.95,17589.0,80.7256,80.7429,80.5695,80.5869,17589.0
2016-07-06 15:30:00,92.95,93.2,92.95,93.16,310601.0,80.5869,80.8036,80.5869,80.7689,310601.0
2016-07-07 09:30:00,93.29,93.52,93.27,93.49,80396.0,80.8816,81.081,80.8643,81.055,80396.0
2016-07-07 10:00:00,93.5,93.5,93.37,93.42,15816.0,81.0637,81.0637,80.951,80.9943,15816.0
2016-07-07 10:30:00,93.45,93.48,93.23,93.27,22788.0,81.0203,81.0464,80.8296,80.8643,22788.0
2016-07-07 11:00:00,93.24,93.28,93.09,93.16,40450.0,80.8383,80.873,80.7082,80.7689,40450.0
2016-07-07 11:30:00,93.15,93.17,93.02,93.12,8896.0,80.7602,80.7776,80.6475,80.7342,8896.0
2016-07-07 12:00:00,93.13,93.16,93.03,93.13,26504.0,80.7429,80.7689,80.6562,80.7429,26504.0
2016-07-07 12:30:00,93.13,93.16,92.89,92.9,208352.0,80.7429,80.7689,80.5348,80.5435,208352.0
2016-07-07 13:00:00,92.91,93.01,92.85,92.96,40928.0,80.5522,80.6389,80.5002,80.5955,40928.0
2016-07-07 13:30:00,92.99,93.05,92.86,92.92,68157.0,80.6215,80.6736,80.5088,80.5608,68157.0
2016-07-07 14:00:00,92.95,92.99,92.77,92.8,60692.0,80.5869,80.6215,80.4308,80.4568,60692.0
2016-07-07 14:30:00,92.87,92.87,92.73,92.77,49570.0,80.5175,80.5175,80.3961,80.4308,49570.0
2016-07-07 15:00:00,92.77,92.96,92.72,92.92,78192.0,80.4308,80.5955,80.3874,80.5608,78192.0
2016-07-07 15:30:00,92.96,93.15,92.92,93.09,75800.0,80.5955,80.7602,80.5608,80.7082,75800.0
2016-07-08 09:30:00,93.76,93.89,93.64,93.8,55660.0,81.2891,81.4018,81.1851,81.3238,55660.0
2016-07-08 10:00:00,93.85,94.02,93.82,93.96,48776.0,81.3671,81.5145,81.3411,81.4625,48776.0
2016-07-08 10:30:00,93.96,94.06,93.89,94.04,21795.0,81.4625,81.5492,81.4018,81.5319,21795.0
2016-07-08 11:00:00,94.05,94.19,94.03,94.16,13704.0,81.5405,81.6619,81.5232,81.6359,13704.0
2016-07-08 11:30:00,94.15,94.2,94.13,94.14,246281.0,81.6272,81.6706,81.6099,81.6186,246281.0
2016-07-08 12:00:00,94.15,94.18,94.11,94.11,12911.0,81.6272,81.6533,81.5926,81.5926,12911.0
2016-07-08 12:30:00,94.08,94.17,94.08,94.16,9774.0,81.5666,81.6446,81.5666,81.6359,9774.0
2016-07-08 13:00:00,94.15,94.25,94.15,94.25,12797.0,81.6272,81.7139,81.6272,81.7139,12797.0
2016-07-08 13:30:00,94.25,94.27,94.22,94.25,10172.0,81.7139,81.7313,81.6879,81.7139,10172.0
2016-07-08 14:00:00,94.25,94.38,94.23,94.38,12028.0,81.7139,81.8266,81.6966,81.8266,12028.0
2016-07-08 14:30:00,94.37,94.48,94.36,94.39,35400.0,81.818,81.9133,81.8093,81.8353,35400.0
2016-07-08 15:00:00,94.4,94.41,94.31,94.32,17918.0,81.844,81.8527,81.766,81.7746,17918.0
2016-07-08 15:30:00,94.3,94.43,94.26,94.37,119181.0,81.7573,81.87,81.7226,81.818,119181.0
2016-07-11 09:30:00,94.65,94.83,94.57,94.73,47518.0,82.0607,82.2168,81.9914,82.1301,47518.0
2016-07-11 10:00:00,94.75,94.76,94.55,94.64,51906.0,82.1474,82.1561,81.974,82.0521,51906.0
2016-07-11 10:30:00,94.64,94.82,94.64,94.82,18120.0,82.0521,82.2081,82.0521,82.2081,18120.0
2016-07-11 11:00:00,94.84,94.91,94.82,94.89,18721.0,82.2255,82.2862,82.2081,82.2688,18721.0
2016-07-11 11:30:00,94.91,94.96,94.89,94.92,38799.0,82.2862,82.3295,82.2688,82.2948,38799.0
2016-07-11 12:00:00,94.92,94.95,94.9,94.94,48656.0,82.2948,82.3208,82.2775,82.3122,48656.0
2016-07-11 12:30:00,94.95,95.04,94.95,95.01,25982.0,82.3208,82.3989,82.3208,82.3729,25982.0
2016-07-11 13:00:00,95.02,95.02,94.94,94.95,24909.0,82.3815,82.3815,82.3122,82.3208,24909.0
2016-07-11 13:30:00,94.94,95.01,94.94,94.94,22236.0,82.3122,82.3729,82.3122,82.3122,22236.0
2016-07-11 14:00:00,94.94,94.95,94.91,94.94,8685.0,82.3122,82.3208,82.2862,82.3122,8685.0
2016-07-11 14:30:00,94.94,94.97,94.88,94.9,10071.0,82.3122,82.3382,82.2601,82.2775,10071.0
2016-07-11 15:00:00,94.89,94.99,94.89,94.91,17075.0,82.2688,82.3555,82.2688,82.2862,17075.0
2016-07-11 15:30:00,94.87,94.89,94.7,94.7,59274.0,82.2515,82.2688,82.1041,82.1041,59274.0
2016-07-12 09:30:00,95.11,95.32,95.11,95.2,33739.0,82.4596,82.6416,82.4596,82.5376,33739.0
2016-07-12 10:00:00,95.21,95.23,95.04,95.11,32022.0,82.5463,82.5636,82.3989,82.4596,32022.0
2016-07-12 10:30:00,95.12,95.18,95.08,95.15,40872.0,82.4682,82.5202,82.4335,82.4942,40872.0
2016-07-12 11:00:00,95.15,95.27,95.13,95.27,24152.0,82.4942,82.5983,82.4769,82.5983,24152.0
2016-07-12 11:30:00,95.26,95.37,95.26,95.37,19661.0,82.5896,82.685,82.5896,82.685,19661.0
2016-07-12 12:00:00,95.35,95.42,95.34,95.41,10235.0,82.6676,82.7283,82.659,82.7197,10235.0
2016-07-12 12:30:00,95.42,95.43,95.33,95.35,18210.0,82.7283,82.737,82.6503,82.6676,18210.0
2016-07-12 13:00:00,95.36,95.38,95.33,95.36,14516.0,82.6763,82.6936,82.6503,82.6763,14516.0
2016-07-12 13:30:00,95.38,95.42,95.27,95.27,43728.0,82.6936,82.7283,82.5983,82.5983,43728.0
2016-07-12 14:00:00,95.28,95.39,95.28,95.38,16836.0,82.6069,82.7023,82.6069,82.6936,16836.0
2016-07-12 14:30:00,95.36,95.42,95.3,95.31,26172.0,82.6763,82.7283,82.6243,82.633,26172.0
2016-07-12 15:00:00,95.34,95.36,95.25,95.3,36500.0,82.659,82.6763,82.5809,82.6243,36500.0
2016-07-12 15:30:00,95.32,95.37,95.25,95.27,48297.0,82.6416,82.685,82.5809,82.5983,48297.0
2016-07-13 09:30:00,95.43,95.46,95.23,95.26,96417.0,82.737,82.763,82.5636,82.5896,96417.0
2016-07-13 10:00:00,95.28,95.37,95.26,95.28,14617.0,82.6069,82.685,82.5896,82.6069,14617.0
2016-07-13 10:30:00,95.3,95.4,95.23,95.37,18957.0,82.6243,82.711,82.5636,82.685,18957.0
2016-07-13 11:00:00,95.34,95.39,95.24,95.24,18844.0,82.659,82.7023,82.5723,82.5723,18844.0
2016-07-13 11:30:00,95.22,95.23,95.09,95.16,39690.0,82.5549,82.5636,82.4422,82.5029,39690.0
2016-07-13 12:00:00,95.18,95.24,95.17,95.18,9030.0,82.5202,82.5723,82.5116,82.5202,9030.0
2016-07-13 12:30:00,95.16,95.23,95.14,95.23,6931.0,82.5029,82.5636,82.4856,82.5636,6931.0
2016-07-13 13:00:00,95.28,95.3,95.19,95.21,38076.0,82.6069,82.6243,82.5289,82.5463,38076.0
2016-07-13 13:30:00,95.18,95.3,95.16,95.21,29282.0,82.5202,82.6243,82.5029,82.5463,29282.0
2016-07-13 14:00:00,95.19,95.37,95.16,95.37,19893.0,82.5289,82.685,82.5029,82.685,19893.0
2016-07-13 14:30:00,95.37,95.38,95.3,95.33,33478.0,82.685,82.6936,82.6243,82.6503,33478.0
2016-07-13 15:00:00,95.35,95.39,95.25,95.29,23130.0,82.6676,82.7023,82.5809,82.6156,23130.0
2016-07-13 15:30:00,95.3,95.37,95.28,95.28,35160.0,82.6243,82.685,82.6069,82.6069,35160.0
2016-07-14 09:30:00,95.86,95.9,95.75,95.9,50695.0,83.1098,83.1445,83.0144,83.1445,50695.0
2016-07-14 10:00:00,95.9,96.08,95.87,95.97,69893.0,83.1445,83.3005,83.1185,83.2052,69893.0
2016-07-14 10:30:00,95.98,96.07,95.9,95.92,25228.0,83.2138,83.2919,83.1445,83.1618,25228.0
2016-07-14 11:00:00,95.92,96.02,95.92,95.95,30738.0,83.1618,83.2485,83.1618,83.1878,30738.0
2016-07-14 11:30:00,95.96,95.96,95.87,95.9,18530.0,83.1965,83.1965,83.1185,83.1445,18530.0
2016-07-14 12:00:00,95.89,95.93,95.82,95.84,23016.0,83.1358,83.1705,83.0751,83.0925,23016.0
2016-07-14 12:30:00,95.83,95.88,95.82,95.83,40372.0,83.0838,83.1271,83.0751,83.0838,40372.0
2016-07-14 13:00:00,95.83,95.83,95.64,95.65,40250.0,83.0838,83.0838,82.9191,82.9277,40250.0
2016-07-14 13:30:00,95.66,95.75,95.66,95.71,41526.0,82.9364,83.0144,82.9364,82.9797,41526.0
2016-07-14 14:00:00,95.71,95.83,95.68,95.83,11805.0,82.9797,83.0838,82.9537,83.0838,11805.0
2016-07-14 14:30:00,95.83,95.88,95.78,95.84,36034.0,83.0838,83.1271,83.0404,83.0925,36034.0
2016-07-14 15:00:00,95.84,95.98,95.84,95.96,21817.0,83.0925,83.2138,83.0925,83.1965,21817.0
2016-07-14 15:30:00,95.97,95.99,95.82,95.84,77244.0,83.2052,83.2225,83.0751,83.0925,77244.0
2016-07-15 09:30:00,96.12,96.2,95.95,95.99,69054.0,83.3352,83.4046,83.1878,83.2225,69054.0
2016-07-15 10:00:00,95.99,96.03,95.86,95.93,171455.0,83.2225,83.2572,83.1098,83.1705,171455.0
2016-07-15 10:30:00,95.94,95.96,95.89,95.9,27189.0,83.1792,83.1965,83.1358,83.1445,27189.0
2016-07-15 11:00:00,95.91,95.92,95.68,95.7,28322.0,83.1531,83.1618,82.9537,82.9711,28322.0
2016-07-15 11:30:00,95.69,95.73,95.58,95.58,15100.0,82.9624,82.9971,82.867,82.867,15100.0
2016-07-15 12:00:00,95.59,95.64,95.57,95.6,9859.0,82.8757,82.9191,82.8584,82.8844,9859.0
2016-07-15 12:30:00,95.61,95.61,95.47,95.52,13899.0,82.893,82.893,82.7717,82.815,13899.0
2016-07-15 13:00:00,95.54,95.67,95.54,95.66,14278.0,82.8324,82.9451,82.8324,82.9364,14278.0
2016-07-15 13:30:00,95.65,95.7,95.61,95.65,118170.0,82.9277,82.9711,82.893,82.9277,118170.0
2016-07-15 14:00:00,95.67,95.7,95.59,95.62,20443.0,82.9451,82.9711,82.8757,82.9017,20443.0
2016-07-15 14:30:00,95.66,95.72,95.63,95.7,17373.0,82.9364,82.9884,82.9104,82.9711,17373.0
2016-07-15 15:00:00,95.71,95.79,95.67,95.79,23765.0,82.9797,83.0491,82.9451,83.0491,23765.0
2016-07-15 15:30:00,95.79,95.84,95.72,95.75,51200.0,83.0491,83.0925,82.9884,83.0144,51200.0
2016-07-18 09:30:00,95.82,95.88,95.71,95.83,31076.0,83.0751,83.1271,82.9797,83.0838,31076.0
2016-07-18 10:00:00,95.82,95.99,95.82,95.99,16108.0,83.0751,83.2225,83.0751,83.2225,16108.0
2016-07-18 10:30:00,96.0,96.07,96.0,96.07,16823.0,83.2312,83.2919,83.2312,83.2919,16823.0
2016-07-18 11:00:00,96.08,96.11,96.05,96.05,16387.0,83.3005,83.3265,83.2745,83.2745,16387.0
2016-07-18 11:30:00,96.04,96.13,96.03,96.09,5446.0,83.2659,83.3439,83.2572,83.3092,5446.0
2016-07-18 12:00:00,96.07,96.08,96.0,96.04,3726.0,83.2919,83.3005,83.2312,83.2659,3726.0
2016-07-18 12:30:00,96.0,96.03,95.96,96.03,14447.0,83.2312,83.2572,83.1965,83.2572,14447.0
2016-07-18 13:00:00,96.04,96.06,95.95,96.01,12749.0,83.2659,83.2832,83.1878,83.2398,12749.0
2016-07-18 13:30:00,96.03,96.1,96.02,96.07,8363.0,83.2572,83.3179,83.2485,83.2919,8363.0
2016-07-18 14:00:00,96.08,96.1,96.03,96.08,14961.0,83.3005,83.3179,83.2572,83.3005,14961.0
2016-07-18 14:30:00,96.08,96.12,96.06,96.12,17326.0,83.3005,83.3352,83.2832,83.3352,17326.0
2016-07-18 15:00:00,96.11,96.14,96.07,96.09,19811.0,83.3265,83.3526,83.2919,83.3092,19811.0
2016-07-18 15:30:00,96.11,96.14,96.05,96.05,46486.0,83.3265,83.3526,83.2745,83.2745,46486.0
2016-07-19 09:30:00,95.8,96.03,95.8,95.92,30317.0,83.0578,83.2572,83.0578,83.1618,30317.0
2016-07-19 10:00:00,95.91,96.03,95.85,96.01,16011.0,83.1531,83.2572,83.1011,83.2398,16011.0
2016-07-19 10:30:00,96.02,96.04,95.93,96.02,7993.0,83.2485,83.2659,83.1705,83.2485,7993.0
2016-07-19 11:00:00,96.06,96.11,95.98,95.99,12918.0,83.2832,83.3265,83.2138,83.2225,12918.0
2016-07-19 11:30:00,96.01,96.04,95.86,95.88,20482.0,83.2398,83.2659,83.1098,83.1271,20482.0
2016-07-19 12:00:00,95.86,95.93,95.84,95.92,8207.0,83.1098,83.1705,83.0925,83.1618,8207.0
2016-07-19 12:30:00,95.92,96.01,95.89,95.98,11724.0,83.1618,83.2398,83.1358,83.2138,11724.0
2016-07-19 13:00:00,95.96,95.97,95.86,95.88,111135.0,83.1965,83.2052,83.1098,83.1271,111135.0
2016-07-19 13:30:00,95.88,95.92,95.85,95.86,198666.0,83.1271,83.1618,83.1011,83.1098,198666.0
2016-07-19 14:00:00,95.87,95.96,95.86,95.95,211232.0,83.1185,83.1965,83.1098,83.1878,211232.0
2016-07-19 14:30:00,95.93,95.98,95.91,95.92,209177.0,83.1705,83.2138,83.1531,83.1618,209177.0
2016-07-19 15:00:00,95.93,95.97,95.89,95.93,231191.0,83.1705,83.2052,83.1358,83.1705,231191.0
2016-07-19 15:30:00,95.94,96.05,95.9,96.03,938205.0,83.1792,83.2745,83.1445,83.2572,938205.0
2016-07-20 09:30:00,96.33,96.34,96.21,96.31,23697.0,83.5173,83.526,83.4132,83.4999,23697.0
2016-07-20 10:00:00,96.32,96.46,96.28,96.42,11289.0,83.5086,83.63,83.4739,83.5953,11289.0
2016-07-20 10:30:00,96.41,96.53,96.39,96.52,12589.0,83.5866,83.6907,83.5693,83.682,12589.0
2016-07-20 11:00:00,96.53,96.6,96.49,96.58,12953.0,83.6907,83.7514,83.656,83.734,12953.0
2016-07-20 11:30:00,96.59,96.59,96.51,96.52,7001.0,83.7427,83.7427,83.6733,83.682,7001.0
2016-07-20 12:00:00,96.51,96.53,96.48,96.51,5395.0,83.6733,83.6907,83.6473,83.6733,5395.0
2016-07-20 12:30:00,96.48,96.5,96.46,96.49,5177.0,83.6473,83.6647,83.63,83.656,5177.0
2016-07-20 13:00:00,96.48,96.55,96.48,96.54,22323.0,83.6473,83.708,83.6473,83.6994,22323.0
2016-07-20 13:30:00,96.55,96.57,96.52,96.52,13614.0,83.708,83.7254,83.682,83.682,13614.0
2016-07-20 14:00:00,96.52,96.57,96.5,96.51,9658.0,83.682,83.7254,83.6647,83.6733,9658.0
2016-07-20 14:30:00,96.51,96.54,96.47,96.49,9194.0,83.6733,83.6994,83.6387,83.656,9194.0
2016-07-20 15:00:00,96.47,96.48,96.42,96.43,9727.0,83.6387,83.6473,83.5953,83.604,9727.0
2016-07-20 15:30:00,96.44,96.54,96.44,96.45,32110.0,83.6127,83.6994,83.6127,83.6213,32110.0
2016-07-21 09:30:00,96.41,96.5,96.35,96.38,35539.0,83.5866,83.6647,83.5346,83.5606,35539.0
2016-07-21 10:00:00,96.41,96.46,96.34,96.39,9387.0,83.5866,83.63,83.526,83.5693,9387.0
2016-07-21 10:30:00,96.39,96.44,96.34,96.44,12139.0,83.5693,83.6127,83.526,83.6127,12139.0
2016-07-21 11:00:00,96.43,96.45,96.4,96.45,3816.0,83.604,83.6213,83.578,83.6213,3816.0
2016-07-21 11:30:00,96.42,96.42,96.14,96.2,9336.0,83.5953,83.5953,83.3526,83.4046,9336.0
2016-07-21 12:00:00,96.2,96.23,96.12,96.17,5153.0,83.4046,83.4306,83.3352,83.3786,5153.0
2016-07-21 12:30:00,96.16,96.18,96.09,96.12,7780.0,83.3699,83.3872,83.3092,83.3352,7780.0
2016-07-21 13:00:00,96.12,96.2,96.08,96.16,11464.0,83.3352,83.4046,83.3005,83.3699,11464.0
2016-07-21 13:30:00,96.14,96.14,96.0,96.04,5994.0,83.3526,83.3526,83.2312,83.2659,5994.0
2016-07-21 14:00:00,96.05,96.06,95.97,96.02,10112.0,83.2745,83.2832,83.2052,83.2485,10112.0
2016-07-21 14:30:00,96.01,96.03,95.96,96.0,7953.0,83.2398,83.2572,83.1965,83.2312,7953.0
2016-07-21 15:00:00,95.98,96.01,95.89,96.01,7452.0,83.2138,83.2398,83.1358,83.2398,7452.0
2016-07-21 15:30:00,96.02,96.14,96.0,96.1,24002.0,83.2485,83.3526,83.2312,83.3179,24002.0
2016-07-22 09:30:00,96.09,96.13,96.0,96.07,29858.0,83.3092,83.3439,83.2312,83.2919,29858.0
2016-07-22 10:00:00,96.07,96.17,96.06,96.15,17713.0,83.2919,83.3786,83.2832,83.3612,17713.0
2016-07-22 10:30:00,96.14,96.26,96.12,96.25,14187.0,83.3526,83.4566,83.3352,83.4479,14187.0
2016-07-22 11:00:00,96.25,96.26,96.17,96.2,9931.0,83.4479,83.4566,83.3786,83.4046,9931.0
2016-07-22 11:30:00,96.2,96.36,96.2,96.36,24640.0,83.4046,83.5433,83.4046,83.5433,24640.0
2016-07-22 12:00:00,96.35,96.38,96.32,96.37,15300.0,83.5346,83.5606,83.5086,83.552,15300.0
2016-07-22 12:30:00,96.36,96.37,96.33,96.34,3822.0,83.5433,83.552,83.5173,83.526,3822.0
2016-07-22 13:00:00,96.32,96.35,96.31,96.34,10045.0,83.5086,83.5346,83.4999,83.526,10045.0
2016-07-22 13:30:00,96.34,96.35,96.29,96.32,4700.0,83.526,83.5346,83.4826,83.5086,4700.0
2016-07-22 14:00:00,96.32,96.35,96.31,96.34,3749.0,83.5086,83.5346,83.4999,83.526,3749.0
2016-07-22 14:30:00,96.33,96.37,96.31,96.35,9211.0,83.5173,83.552,83.4999,83.5346,9211.0
2016-07-22 15:00:00,96.37,96.42,96.32,96.38,18204.0,83.552,83.5953,83.5086,83.5606,18204.0
2016-07-22 15:30:00,96.39,96.43,96.37,96.41,32021.0,83.5693,83.604,83.552,83.5866,32021.0
2016-07-25 09:30:00,96.35,96.35,96.09,96.09,38396.0,83.5346,83.5346,83.3092,83.3092,38396.0
2016-07-25 10:00:00,96.09,96.11,95.97,96.02,17540.0,83.3092,83.3265,83.2052,83.2485,17540.0
2016-07-25 10:30:00,96.03,96.05,95.98,95.98,12281.0,83.2572,83.2745,83.2138,83.2138,12281.0
2016-07-25 11:00:00,95.97,95.99,95.91,95.97,6725.0,83.2052,83.2225,83.1531,83.2052,6725.0
2016-07-25 11:30:00,95.96,96.0,95.88,95.91,9659.0,83.1965,83.2312,83.1271,83.1531,9659.0
2016-07-25 12:00:00,95.9,95.95,95.86,95.89,7627.0,83.1445,83.1878,83.1098,83.1358,7627.0
2016-07-25 12:30:00,95.87,95.98,95.86,95.95,6235.0,83.1185,83.2138,83.1098,83.1878,6235.0
2016-07-25 13:00:00,95.96,96.02,95.9,96.01,13193.0,83.1965,83.2485,83.1445,83.2398,13193.0
2016-07-25 13:30:00,96.01,96.01,95.96,95.99,8243.0,83.2398,83.2398,83.1965,83.2225,8243.0
2016-07-25 14:00:00,95.99,96.06,95.96,95.96,16418.0,83.2225,83.2832,83.1965,83.1965,16418.0
2016-07-25 14:30:00,95.95,95.99,95.93,95.96,17159.0,83.1878,83.2225,83.1705,83.1965,17159.0
2016-07-25 15:00:00,95.95,95.98,95.92,95.98,10386.0,83.1878,83.2138,83.1618,83.2138,10386.0
2016-07-25 15:30:00,95.98,96.14,95.97,96.14,27407.0,83.2138,83.3526,83.2052,83.3526,27407.0
2016-07-26 09:30:00,96.03,96.26,96.0,96.18,30409.0,83.2572,83.4566,83.2312,83.3872,30409.0
2016-07-26 10:00:00,96.21,96.25,96.11,96.15,21390.0,83.4132,83.4479,83.3265,83.3612,21390.0
2016-07-26 10:30:00,96.16,96.16,95.69,95.69,12300.0,83.3699,83.3699,82.9624,82.9624,12300.0
2016-07-26 11:00:00,95.67,95.8,95.66,95.8,21507.0,82.9451,83.0578,82.9364,83.0578,21507.0
2016-07-26 11:30:00,95.8,95.94,95.78,95.91,15001.0,83.0578,83.1792,83.0404,83.1531,15001.0
2016-07-26 12:00:00,95.94,96.02,95.89,95.98,9342.0,83.1792,83.2485,83.1358,83.2138,9342.0
2016-07-26 12:30:00,95.99,95.99,95.9,95.9,9812.0,83.2225,83.2225,83.1445,83.1445,9812.0
2016-07-26 13:00:00,95.91,95.92,95.72,95.74,17526.0,83.1531,83.1618,82.9884,83.0058,17526.0
2016-07-26 13:30:00,95.73,95.79,95.7,95.76,11858.0,82.9971,83.0491,82.9711,83.0231,11858.0
2016-07-26 14:00:00,95.79,95.85,95.67,95.81,79364.0,83.0491,83.1011,82.9451,83.0664,79364.0
2016-07-26 14:30:00,95.81,95.88,95.81,95.81,36412.0,83.0664,83.1271,83.0664,83.0664,36412.0
2016-07-26 15:00:00,95.79,95.89,95.79,95.88,15164.0,83.0491,83.1358,83.0491,83.1271,15164.0
2016-07-26 15:30:00,95.89,95.94,95.87,95.93,37126.0,83.1358,83.1792,83.1185,83.1705,37126.0
2016-07-27 09:30:00,96.26,96.3,96.11,96.25,25759.0,83.4566,83.4913,83.3265,83.4479,25759.0
2016-07-27 10:00:00,96.27,96.28,96.08,96.13,14233.0,83.4653,83.4739,83.3005,83.3439,14233.0
2016-07-27 10:30:00,96.11,96.11,95.97,96.01,20142.0,83.3265,83.3265,83.2052,83.2398,20142.0
2016-07-27 11:00:00,96.02,96.06,95.96,96.03,21835.0,83.2485,83.2832,83.1965,83.2572,21835.0
2016-07-27 11:30:00,96.01,96.03,95.89,95.9,27252.0,83.2398,83.2572,83.1358,83.1445,27252.0
2016-07-27 12:00:00,95.88,95.94,95.86,95.92,16517.0,83.1271,83.1792,83.1098,83.1618,16517.0
2016-07-27 12:30:00,95.91,95.98,95.9,95.93,10719.0,83.1531,83.2138,83.1445,83.1705,10719.0
2016-07-27 13:00:00,95.91,95.93,95.86,95.88,12513.0,83.1531,83.1705,83.1098,83.1271,12513.0
2016-07-27 13:30:00,95.87,96.03,95.87,95.98,29627.0,83.1185,83.2572,83.1185,83.2138,29627.0
2016-07-27 14:00:00,95.98,96.25,95.75,96.09,147234.0,83.2138,83.4479,83.0144,83.3092,147234.0
2016-07-27 14:30:00,96.1,96.19,96.08,96.18,33334.0,83.3179,83.3959,83.3005,83.3872,33334.0
2016-07-27 15:00:00,96.18,96.33,96.18,96.25,56003.0,83.3872,83.5173,83.3872,83.4479,56003.0
2016-07-27 15:30:00,96.25,96.32,96.04,96.12,84790.0,83.4479,83.5086,83.2659,83.3352,84790.0
2016-07-28 09:30:00,96.12,96.13,95.81,96.09,24285.0,83.3352,83.3439,83.0664,83.3092,24285.0
2016-07-28 10:00:00,96.09,96.15,95.87,95.91,12400.0,83.3092,83.3612,83.1185,83.1531,12400.0
2016-07-28 10:30:00,95.93,95.93,95.77,95.77,24799.0,83.1705,83.1705,83.0318,83.0318,24799.0
2016-07-28 11:00:00,95.8,95.88,95.76,95.88,11761.0,83.0578,83.1271,83.0231,83.1271,11761.0
2016-07-28 11:30:00,95.88,95.9,95.76,95.9,8034.0,83.1271,83.1445,83.0231,83.1445,8034.0
2016-07-28 12:00:00,95.87,95.93,95.83,95.85,8200.0,83.1185,83.1705,83.0838,83.1011,8200.0
2016-07-28 12:30:00,95.84,95.89,95.81,95.86,13967.0,83.0925,83.1358,83.0664,83.1098,13967.0
2016-07-28 13:00:00,95.85,95.97,95.85,95.97,12785.0,83.1011,83.2052,83.1011,83.2052,12785.0
2016-07-28 13:30:00,95.97,96.07,95.94,96.06,18045.0,83.2052,83.2919,83.1792,83.2832,18045.0
2016-07-28 14:00:00,96.08,96.11,96.03,96.07,18166.0,83.3005,83.3265,83.2572,83.2919,18166.0
2016-07-28 14:30:00,96.07,96.16,96.07,96.1,18605.0,83.2919,83.3699,83.2919,83.3179,18605.0
2016-07-28 15:00:00,96.11,96.2,96.11,96.2,11041.0,83.3265,83.4046,83.3265,83.4046,11041.0
2016-07-28 15:30:00,96.19,96.31,96.17,96.17,44754.0,83.3959,83.4999,83.3786,83.3786,44754.0
2016-07-29 09:30:00,96.09,96.28,96.09,96.18,42501.0,83.3092,83.4739,83.3092,83.3872,42501.0
2016-07-29 10:00:00,96.18,96.23,96.05,96.17,58643.0,83.3872,83.4306,83.2745,83.3786,58643.0
2016-07-29 10:30:00,96.17,96.43,96.17,96.4,8659.0,83.3786,83.604,83.3786,83.578,8659.0
2016-07-29 11:00:00,96.4,96.53,96.4,96.48,11099.0,83.578,83.6907,83.578,83.6473,11099.0
2016-07-29 11:30:00,96.46,96.57,96.46,96.53,16675.0,83.63,83.7254,83.63,83.6907,16675.0
2016-07-29 12:00:00,96.54,96.61,96.48,96.48,6045.0,83.6994,83.76,83.6473,83.6473,6045.0
2016-07-29 12:30:00,96.46,96.5,96.4,96.43,9473.0,83.63,83.6647,83.578,83.604,9473.0
2016-07-29 13:00:00,96.41,96.46,96.38,96.46,11613.0,83.5866,83.63,83.5606,83.63,11613.0
2016-07-29 13:30:00,96.45,96.49,96.41,96.47,10358.0,83.6213,83.656,83.5866,83.6387,10358.0
2016-07-29 14:00:00,96.46,96.51,96.45,96.5,239880.0,83.63,83.6733,83.6213,83.6647,239880.0
2016-07-29 14:30:00,96.49,96.49,96.35,96.42,144699.0,83.656,83.656,83.5346,83.5953,144699.0
2016-07-29 15:00:00,96.41,96.42,96.31,96.33,17656.0,83.5866,83.5953,83.4999,83.5173,17656.0
2016-07-29 15:30:00,96.33,96.53,96.33,96.38,53309.0,83.5173,83.6907,83.5173,83.5606,53309.0
2016-08-01 09:30:00,96.43,96.45,96.27,96.37,29474.0,83.604,83.6213,83.4653,83.552,29474.0
2016-08-01 10:00:00,96.37,96.54,96.33,96.51,14484.0,83.552,83.6994,83.5173,83.6733,14484.0
2016-08-01 10:30:00,96.51,96.56,96.43,96.56,19949.0,83.6733,83.7167,83.604,83.7167,19949.0
2016-08-01 11:00:00,96.56,96.7,96.52,96.62,46876.0,83.7167,83.8381,83.682,83.7687,46876.0
2016-08-01 11:30:00,96.64,96.65,96.47,96.47,18464.0,83.786,83.7947,83.6387,83.6387,18464.0
2016-08-01 12:00:00,96.46,96.46,96.16,96.23,41202.0,83.63,83.63,83.3699,83.4306,41202.0
2016-08-01 12:30:00,96.23,96.33,96.21,96.29,20788.0,83.4306,83.5173,83.4132,83.4826,20788.0
2016-08-01 13:00:00,96.3,96.41,96.24,96.38,25668.0,83.4913,83.5866,83.4393,83.5606,25668.0
2016-08-01 13:30:00,96.38,96.43,96.26,96.43,27564.0,83.5606,83.604,83.4566,83.604,27564.0
2016-08-01 14:00:00,96.42,96.47,96.29,96.3,35908.0,83.5953,83.6387,83.4826,83.4913,35908.0
2016-08-01 14:30:00,96.31,96.41,96.31,96.38,14590.0,83.4999,83.5866,83.4999,83.5606,14590.0
2016-08-01 15:00:00,96.39,96.42,96.22,96.24,34722.0,83.5693,83.5953,83.4219,83.4393,34722.0
2016-08-01 15:30:00,96.24,96.41,96.24,96.39,48414.0,83.4393,83.5866,83.4393,83.5693,48414.0
2016-08-02 09:30:00,96.3,96.4,96.12,96.22,43487.0,83.4913,83.578,83.3352,83.4219,43487.0
2016-08-02 10:00:00,96.19,96.19,95.86,95.96,20296.0,83.3959,83.3959,83.1098,83.1965,20296.0
2016-08-02 10:30:00,95.96,96.0,95.66,95.66,32715.0,83.1965,83.2312,82.9364,82.9364,32715.0
2016-08-02 11:00:00,95.68,95.86,95.68,95.79,35142.0,82.9537,83.1098,82.9537,83.0491,35142.0
2016-08-02 11:30:00,95.8,95.8,95.69,95.69,15690.0,83.0578,83.0578,82.9624,82.9624,15690.0
2016-08-02 12:00:00,95.73,95.84,95.64,95.79,19387.0,82.9971,83.0925,82.9191,83.0491,19387.0
2016-08-02 12:30:00,95.77,95.83,95.63,95.63,23130.0,83.0318,83.0838,82.9104,82.9104,23130.0
2016-08-02 13:00:00,95.64,95.65,95.51,95.64,32382.0,82.9191,82.9277,82.8063,82.9191,32382.0
2016-08-02 13:30:00,95.64,95.65,95.52,95.61,27029.0,82.9191,82.9277,82.815,82.893,27029.0
2016-08-02 14:00:00,95.59,95.83,95.58,95.8,70220.0,82.8757,83.0838,82.867,83.0578,70220.0
2016-08-02 14:30:00,95.79,95.94,95.75,95.83,54892.0,83.0491,83.1792,83.0144,83.0838,54892.0
2016-08-02 15:00:00,95.86,95.93,95.81,95.89,14267.0,83.1098,83.1705,83.0664,83.1358,14267.0
2016-08-02 15:30:00,95.88,96.03,95.87,95.95,67529.0,83.1271,83.2572,83.1185,83.1878,67529.0
2016-08-03 09:30:00,95.87,96.02,95.84,95.93,36404.0,83.1185,83.2485,83.0925,83.1705,36404.0
2016-08-03 10:00:00,95.94,96.07,95.91,95.97,22272.0,83.1792,83.2919,83.1531,83.2052,22272.0
2016-08-03 10:30:00,95.96,96.07,95.9,95.93,22247.0,83.1965,83.2919,83.1445,83.1705,22247.0
2016-08-03 11:00:00,95.95,96.02,95.93,95.96,15262.0,83.1878,83.2485,83.1705,83.1965,15262.0
2016-08-03 11:30:00,95.99,95.99,95.91,95.97,8138.0,83.2225,83.2225,83.1531,83.2052,8138.0
2016-08-03 12:00:00,95.97,96.0,95.93,95.97,7052.0,83.2052,83.2312,83.1705,83.2052,7052.0
2016-08-03 12:30:00,95.95,96.04,95.94,95.98,5956.0,83.1878,83.2659,83.1792,83.2138,5956.0
2016-08-03 13:00:00,95.97,96.02,95.97,96.0,10708.0,83.2052,83.2485,83.2052,83.2312,10708.0
2016-08-03 13:30:00,96.01,96.02,95.92,95.96,5998.0,83.2398,83.2485,83.1618,83.1965,5998.0
2016-08-03 14:00:00,95.96,95.98,95.88,95.88,29641.0,83.1965,83.2138,83.1271,83.1271,29641.0
2016-08-03 14:30:00,95.86,95.95,95.85,95.93,9824.0,83.1098,83.1878,83.1011,83.1705,9824.0
2016-08-03 15:00:00,95.92,96.04,95.91,96.02,21343.0,83.1618,83.2659,83.1531,83.2485,21343.0
2016-08-03 15:30:00,96.03,96.13,95.98,96.13,36268.0,83.2572,83.3439,83.2138,83.3439,36268.0
2016-08-04 09:30:00,96.18,96.28,96.13,96.14,26680.0,83.3872,83.4739,83.3439,83.3526,26680.0
2016-08-04 10:00:00,96.08,96.1,95.95,96.04,19198.0,83.3005,83.3179,83.1878,83.2659,19198.0
2016-08-04 10:30:00,96.09,96.26,96.07,96.24,11411.0,83.3092,83.4566,83.2919,83.4393,11411.0
2016-08-04 11:00:00,96.22,96.24,96.14,96.15,19061.0,83.4219,83.4393,83.3526,83.3612,19061.0
2016-08-04 11:30:00,96.17,96.26,96.17,96.26,14373.0,83.3786,83.4566,83.3786,83.4566,14373.0
2016-08-04 12:00:00,96.26,96.33,96.24,96.25,4656.0,83.4566,83.5173,83.4393,83.4479,4656.0
2016-08-04 12:30:00,96.23,96.25,96.17,96.17,6181.0,83.4306,83.4479,83.3786,83.3786,6181.0
2016-08-04 13:00:00,96.17,96.19,96.11,96.15,17831.0,83.3786,83.3959,83.3265,83.3612,17831.0
2016-08-04 13:30:00,96.15,96.17,96.12,96.17,7526.0,83.3612,83.3786,83.3352,83.3786,7526.0
2016-08-04 14:00:00,96.16,96.21,96.1,96.12,11077.0,83.3699,83.4132,83.3179,83.3352,11077.0
2016-08-04 14:30:00,96.12,96.19,96.1,96.19,6536.0,83.3352,83.3959,83.3179,83.3959,6536.0
2016-08-04 15:00:00,96.16,96.18,96.13,96.16,8299.0,83.3699,83.3872,83.3439,83.3699,8299.0
2016-08-04 15:30:00,96.19,96.26,96.17,96.2,23945.0,83.3959,83.4566,83.3786,83.4046,23945.0
2016-08-05 09:30:00,96.52,96.83,96.47,96.83,32924.0,83.682,83.9508,83.6387,83.9508,32924.0
2016-08-05 10:00:00,96.85,96.88,96.77,96.78,26999.0,83.9681,83.9941,83.8988,83.9074,26999.0
2016-08-05 10:30:00,96.79,96.83,96.74,96.83,6655.0,83.9161,83.9508,83.8727,83.9508,6655.0
2016-08-05 11:00:00,96.83,96.91,96.83,96.88,5949.0,83.9508,84.0201,83.9508,83.9941,5949.0
2016-08-05 11:30:00,96.89,96.92,96.87,96.89,7435.0,84.0028,84.0288,83.9855,84.0028,7435.0
2016-08-05 12:00:00,96.88,96.95,96.88,96.95,8562.0,83.9941,84.0548,83.9941,84.0548,8562.0
2016-08-05 12:30:00,96.95,96.96,96.91,96.92,8500.0,84.0548,84.0635,84.0201,84.0288,8500.0
2016-08-05 13:00:00,96.91,96.91,96.88,96.88,446157.0,84.0201,84.0201,83.9941,83.9941,446157.0
2016-08-05 13:30:00,96.88,96.92,96.86,96.92,14700.0,83.9941,84.0288,83.9768,84.0288,14700.0
2016-08-05 14:00:00,96.93,96.93,96.87,96.87,8450.0,84.0375,84.0375,83.9855,83.9855,8450.0
2016-08-05 14:30:00,96.88,96.9,96.83,96.85,10824.0,83.9941,84.0115,83.9508,83.9681,10824.0
2016-08-05 15:00:00,96.87,96.97,96.86,96.93,16949.0,83.9855,84.0722,83.9768,84.0375,16949.0
2016-08-05 15:30:00,96.93,96.96,96.88,96.96,66027.0,84.0375,84.0635,83.9941,84.0635,66027.0
2016-08-08 09:30:00,97.0,97.05,96.86,96.87,26517.0,84.0982,84.1415,83.9768,83.9855,26517.0
2016-08-08 10:00:00,96.88,96.9,96.74,96.77,12078.0,83.9941,84.0115,83.8727,83.8988,12078.0
2016-08-08 10:30:00,96.77,96.84,96.77,96.83,7901.0,83.8988,83.9594,83.8988,83.9508,7901.0
2016-08-08 11:00:00,96.83,96.89,96.8,96.84,9978.0,83.9508,84.0028,83.9248,83.9594,9978.0
2016-08-08 11:30:00,96.84,96.89,96.84,96.84,6430.0,83.9594,84.0028,83.9594,83.9594,6430.0
2016-08-08 12:00:00,96.84,96.85,96.8,96.84,8310.0,83.9594,83.9681,83.9248,83.9594,8310.0
2016-08-08 12:30:00,96.85,96.86,96.78,96.81,4756.0,83.9681,83.9768,83.9074,83.9334,4756.0
2016-08-08 13:00:00,96.83,96.83,96.79,96.83,12785.0,83.9508,83.9508,83.9161,83.9508,12785.0
2016-08-08 13:30:00,96.84,96.84,96.8,96.83,24241.0,83.9594,83.9594,83.9248,83.9508,24241.0
2016-08-08 14:00:00,96.85,96.85,96.72,96.74,16415.0,83.9681,83.9681,83.8554,83.8727,16415.0
2016-08-08 14:30:00,96.73,96.8,96.73,96.78,6417.0,83.8641,83.9248,83.8641,83.9074,6417.0
2016-08-08 15:00:00,96.77,96.81,96.76,96.81,11472.0,83.8988,83.9334,83.8901,83.9334,11472.0
2016-08-08 15:30:00,96.82,96.9,96.81,96.9,25504.0,83.9421,84.0115,83.9334,84.0115,25504.0
2016-08-09 09:30:00,96.93,97.13,96.87,97.1,21178.0,84.0375,84.2109,83.9855,84.1849,21178.0
2016-08-09 10:00:00,97.05,97.18,97.01,97.17,8340.0,84.1415,84.2542,84.1068,84.2456,8340.0
2016-08-09 10:30:00,97.16,97.19,97.13,97.16,14827.0,84.2369,84.2629,84.2109,84.2369,14827.0
2016-08-09 11:00:00,97.19,97.25,97.19,97.2,7147.0,84.2629,84.3149,84.2629,84.2716,7147.0
2016-08-09 11:30:00,97.2,97.22,97.17,97.18,8845.0,84.2716,84.2889,84.2456,84.2542,8845.0
2016-08-09 12:00:00,97.2,97.22,97.06,97.08,12910.0,84.2716,84.2889,84.1502,84.1675,12910.0
2016-08-09 12:30:00,97.03,97.05,97.01,97.03,13067.0,84.1242,84.1415,84.1068,84.1242,13067.0
2016-08-09 13:00:00,97.07,97.08,97.01,97.02,14257.0,84.1589,84.1675,84.1068,84.1155,14257.0
2016-08-09 13:30:00,97.02,97.05,96.96,96.98,3456.0,84.1155,84.1415,84.0635,84.0808,3456.0
2016-08-09 14:00:00,97.0,97.0,96.95,96.96,13212.0,84.0982,84.0982,84.0548,84.0635,13212.0
2016-08-09 14:30:00,96.88,96.94,96.85,96.94,12832.0,83.9941,84.0461,83.9681,84.0461,12832.0
2016-08-09 15:00:00,96.95,96.99,96.9,96.99,11795.0,84.0548,84.0895,84.0115,84.0895,11795.0
2016-08-09 15:30:00,96.99,97.02,96.96,97.01,198247.0,84.0895,84.1155,84.0635,84.1068,198247.0
2016-08-10 09:30:00,97.01,97.13,96.96,96.96,41318.0,84.1068,84.2109,84.0635,84.0635,41318.0
2016-08-10 10:00:00,96.97,97.06,96.93,96.96,26427.0,84.0722,84.1502,84.0375,84.0635,26427.0
2016-08-10 10:30:00,96.98,97.01,96.88,96.91,17910.0,84.0808,84.1068,83.9941,84.0201,17910.0
2016-08-10 11:00:00,96.95,96.98,96.71,96.73,27479.0,84.0548,84.0808,83.8467,83.8641,27479.0
2016-08-10 11:30:00,96.72,96.73,96.67,96.7,18334.0,83.8554,83.8641,83.8121,83.8381,18334.0
2016-08-10 12:00:00,96.7,96.79,96.69,96.77,12846.0,83.8381,83.9161,83.8294,83.8988,12846.0
2016-08-10 12:30:00,96.77,96.82,96.75,96.81,6673.0,83.8988,83.9421,83.8814,83.9334,6673.0
2016-08-10 13:00:00,96.83,96.83,96.71,96.75,13426.0,83.9508,83.9508,83.8467,83.8814,13426.0
2016-08-10 13:30:00,96.74,96.78,96.7,96.72,16187.0,83.8727,83.9074,83.8381,83.8554,16187.0
2016-08-10 14:00:00,96.72,96.78,96.57,96.59,50580.0,83.8554,83.9074,83.7254,83.7427,50580.0
2016-08-10 14:30:00,96.59,96.64,96.57,96.61,23687.0,83.7427,83.786,83.7254,83.76,23687.0
2016-08-10 15:00:00,96.61,96.78,96.58,96.72,21029.0,83.76,83.9074,83.734,83.8554,21029.0
2016-08-10 15:30:00,96.72,96.74,96.6,96.73,80311.0,83.8554,83.8727,83.7514,83.8641,80311.0
2016-08-11 09:30:00,96.94,97.09,96.94,96.97,32865.0,84.0461,84.1762,84.0461,84.0722,32865.0
2016-08-11 10:00:00,96.95,96.99,96.87,96.97,12644.0,84.0548,84.0895,83.9855,84.0722,12644.0
2016-08-11 10:30:00,97.01,97.18,97.01,97.12,13709.0,84.1068,84.2542,84.1068,84.2022,13709.0
2016-08-11 11:00:00,97.12,97.16,97.1,97.16,10598.0,84.2022,84.2369,84.1849,84.2369,10598.0
2016-08-11 11:30:00,97.16,97.25,97.15,97.19,12467.0,84.2369,84.3149,84.2282,84.2629,12467.0
2016-08-11 12:00:00,97.2,97.2,97.16,97.18,14279.0,84.2716,84.2716,84.2369,84.2542,14279.0
2016-08-11 12:30:00,97.18,97.2,97.17,97.19,2723.0,84.2542,84.2716,84.2456,84.2629,2723.0
2016-08-11 13:00:00,97.2,97.23,97.18,97.19,107658.0,84.2716,84.2976,84.2542,84.2629,107658.0
2016-08-11 13:30:00,97.19,97.22,97.17,97.18,15546.0,84.2629,84.2889,84.2456,84.2542,15546.0
2016-08-11 14:00:00,97.18,97.26,97.18,97.23,18773.0,84.2542,84.3236,84.2542,84.2976,18773.0
2016-08-11 14:30:00,97.22,97.22,97.13,97.15,16935.0,84.2889,84.2889,84.2109,84.2282,16935.0
2016-08-11 15:00:00,97.15,97.19,97.15,97.15,7591.0,84.2282,84.2629,84.2282,84.2282,7591.0
2016-08-11 15:30:00,97.14,97.26,97.13,97.13,27703.0,84.2195,84.3236,84.2109,84.2109,27703.0
2016-08-12 09:30:00,97.01,97.01,96.88,96.97,70831.0,84.1068,84.1068,83.9941,84.0722,70831.0
2016-08-12 10:00:00,96.95,97.03,96.93,96.98,10487.0,84.0548,84.1242,84.0375,84.0808,10487.0
2016-08-12 10:30:00,97.0,97.07,96.96,97.04,6290.0,84.0982,84.1589,84.0635,84.1328,6290.0
2016-08-12 11:00:00,97.07,97.08,97.03,97.07,12815.0,84.1589,84.1675,84.1242,84.1589,12815.0
2016-08-12 11:30:00,97.06,97.08,96.98,97.0,46040.0,84.1502,84.1675,84.0808,84.0982,46040.0
2016-08-12 12:00:00,97.0,97.02,96.91,96.97,34546.0,84.0982,84.1155,84.0201,84.0722,34546.0
2016-08-12 12:30:00,96.96,97.0,96.94,96.95,13655.0,84.0635,84.0982,84.0461,84.0548,13655.0
2016-08-12 13:00:00,96.94,96.94,96.82,96.92,8288.0,84.0461,84.0461,83.9421,84.0288,8288.0
2016-08-12 13:30:00,96.9,96.91,96.86,96.88,10930.0,84.0115,84.0201,83.9768,83.9941,10930.0
2016-08-12 14:00:00,96.86,96.93,96.86,96.91,15822.0,83.9768,84.0375,83.9768,84.0201,15822.0
2016-08-12 14:30:00,96.91,96.97,96.91,96.95,6393.0,84.0201,84.0722,84.0201,84.0548,6393.0
2016-08-12 15:00:00,96.96,96.97,96.93,96.96,8283.0,84.0635,84.0722,84.0375,84.0635,8283.0
2016-08-12 15:30:00,96.95,97.04,96.95,96.99,38600.0,84.0548,84.1328,84.0548,84.0895,38600.0
2016-08-15 09:30:00,97.16,97.35,97.16,97.27,55846.0,84.2369,84.4016,84.2369,84.3323,55846.0
2016-08-15 10:00:00,97.28,97.35,97.26,97.35,12794.0,84.3409,84.4016,84.3236,84.4016,12794.0
2016-08-15 10:30:00,97.35,97.41,97.35,97.37,17017.0,84.4016,84.4536,84.4016,84.419,17017.0
2016-08-15 11:00:00,97.39,97.42,97.37,97.4,8985.0,84.4363,84.4623,84.419,84.445,8985.0
2016-08-15 11:30:00,97.4,97.41,97.34,97.35,7432.0,84.445,84.4536,84.3929,84.4016,7432.0
2016-08-15 12:00:00,97.35,97.39,97.34,97.38,4753.0,84.4016,84.4363,84.3929,84.4276,4753.0
2016-08-15 12:30:00,97.39,97.39,97.34,97.35,7798.0,84.4363,84.4363,84.3929,84.4016,7798.0
2016-08-15 13:00:00,97.37,97.37,97.33,97.36,24313.0,84.419,84.419,84.3843,84.4103,24313.0
2016-08-15 13:30:00,97.37,97.4,97.36,97.37,15743.0,84.419,84.445,84.4103,84.419,15743.0
2016-08-15 14:00:00,97.36,97.36,97.32,97.33,8754.0,84.4103,84.4103,84.3756,84.3843,8754.0
2016-08-15 14:30:00,97.32,97.39,97.32,97.36,15729.0,84.3756,84.4363,84.3756,84.4103,15729.0
2016-08-15 15:00:00,97.37,97.38,97.29,97.32,11926.0,84.419,84.4276,84.3496,84.3756,11926.0
2016-08-15 15:30:00,97.33,97.34,97.24,97.27,34639.0,84.3843,84.3929,84.3062,84.3323,34639.0
2016-08-16 09:30:00,97.07,97.07,96.9,97.02,31374.0,84.1589,84.1589,84.0115,84.1155,31374.0
2016-08-16 10:00:00,97.0,97.12,96.99,97.0,20696.0,84.0982,84.2022,84.0895,84.0982,20696.0
2016-08-16 10:30:00,97.02,97.06,96.94,96.96,24109.0,84.1155,84.1502,84.0461,84.0635,24109.0
2016-08-16 11:00:00,96.97,97.11,96.96,97.08,12833.0,84.0722,84.1935,84.0635,84.1675,12833.0
2016-08-16 11:30:00,97.06,97.06,96.99,97.05,10991.0,84.1502,84.1502,84.0895,84.1415,10991.0
2016-08-16 12:00:00,97.04,97.04,96.99,97.0,11564.0,84.1328,84.1328,84.0895,84.0982,11564.0
2016-08-16 12:30:00,97.0,97.11,97.0,97.09,6884.0,84.0982,84.1935,84.0982,84.1762,6884.0
2016-08-16 13:00:00,97.11,97.11,96.94,96.96,14993.0,84.1935,84.1935,84.0461,84.0635,14993.0
2016-08-16 13:30:00,96.96,96.99,96.93,96.96,11266.0,84.0635,84.0895,84.0375,84.0635,11266.0
2016-08-16 14:00:00,96.98,97.01,96.89,96.95,13324.0,84.0808,84.1068,84.0028,84.0548,13324.0
2016-08-16 14:30:00,96.94,97.04,96.94,97.02,28109.0,84.0461,84.1328,84.0461,84.1155,28109.0
2016-08-16 15:00:00,97.02,97.04,96.98,97.01,23532.0,84.1155,84.1328,84.0808,84.1068,23532.0
2016-08-16 15:30:00,97.02,97.03,96.86,96.88,31112.0,84.1155,84.1242,83.9768,83.9941,31112.0
2016-08-17 09:30:00,96.81,96.92,96.6,96.63,45286.0,83.9334,84.0288,83.7514,83.7774,45286.0
2016-08-17 10:00:00,96.57,96.63,96.55,96.61,24036.0,83.7254,83.7774,83.708,83.76,24036.0
2016-08-17 10:30:00,96.62,96.67,96.6,96.64,26264.0,83.7687,83.8121,83.7514,83.786,26264.0
2016-08-17 11:00:00,96.63,96.67,96.54,96.54,12772.0,83.7774,83.8121,83.6994,83.6994,12772.0
2016-08-17 11:30:00,96.54,96.55,96.49,96.49,39267.0,83.6994,83.708,83.656,83.656,39267.0
2016-08-17 12:00:00,96.49,96.62,96.49,96.61,30350.0,83.656,83.7687,83.656,83.76,30350.0
2016-08-17 12:30:00,96.61,96.82,96.61,96.81,23762.0,83.76,83.9421,83.76,83.9334,23762.0
2016-08-17 13:00:00,96.81,96.82,96.75,96.78,13404.0,83.9334,83.9421,83.8814,83.9074,13404.0
2016-08-17 13:30:00,96.77,96.96,96.77,96.84,12192.0,83.8988,84.0635,83.8988,83.9594,12192.0
2016-08-17 14:00:00,96.82,97.08,96.68,96.97,94028.0,83.9421,84.1675,83.8207,84.0722,94028.0
2016-08-17 14:30:00,96.98,97.03,96.88,96.97,28136.0,84.0808,84.1242,83.9941,84.0722,28136.0
2016-08-17 15:00:00,96.99,97.02,96.89,97.02,29243.0,84.0895,84.1155,84.0028,84.1155,29243.0
2016-08-17 15:30:00,97.02,97.12,97.01,97.05,37320.0,84.1155,84.2022,84.1068,84.1415,37320.0
2016-08-18 09:30:00,97.01,97.12,96.92,97.02,24810.0,84.1068,84.2022,84.0288,84.1155,24810.0
2016-08-18 10:00:00,97.02,97.08,96.99,97.05,18931.0,84.1155,84.1675,84.0895,84.1415,18931.0
2016-08-18 10:30:00,97.07,97.18,97.06,97.17,16533.0,84.1589,84.2542,84.1502,84.2456,16533.0
2016-08-18 11:00:00,97.15,97.16,97.07,97.09,10390.0,84.2282,84.2369,84.1589,84.1762,10390.0
2016-08-18 11:30:00,97.12,97.12,97.02,97.02,7561.0,84.2022,84.2022,84.1155,84.1155,7561.0
2016-08-18 12:00:00,97.0,97.0,96.89,96.89,5944.0,84.0982,84.0982,84.0028,84.0028,5944.0
2016-08-18 12:30:00,96.89,96.95,96.86,96.92,8097.0,84.0028,84.0548,83.9768,84.0288,8097.0
2016-08-18 13:00:00,96.96,96.98,96.95,96.96,8990.0,84.0635,84.0808,84.0548,84.0635,8990.0
2016-08-18 13:30:00,96.96,97.04,96.96,97.02,6914.0,84.0635,84.1328,84.0635,84.1155,6914.0
2016-08-18 14:00:00,97.01,97.04,96.99,97.0,28047.0,84.1068,84.1328,84.0895,84.0982,28047.0
2016-08-18 14:30:00,96.99,97.02,96.95,97.01,17434.0,84.0895,84.1155,84.0548,84.1068,17434.0
2016-08-18 15:00:00,97.01,97.09,97.01,97.08,15079.0,84.1068,84.1762,84.1068,84.1675,15079.0
2016-08-18 15:30:00,97.07,97.13,97.03,97.13,38154.0,84.1589,84.2109,84.1242,84.2109,38154.0
2016-08-19 09:30:00,96.95,96.95,96.59,96.64,41024.0,84.0548,84.0548,83.7427,83.786,41024.0
2016-08-19 10:00:00,96.66,96.89,96.61,96.89,32040.0,83.8034,84.0028,83.76,84.0028,32040.0
2016-08-19 10:30:00,96.88,96.96,96.84,96.89,18827.0,83.9941,84.0635,83.9594,84.0028,18827.0
2016-08-19 11:00:00,96.89,96.93,96.87,96.92,18675.0,84.0028,84.0375,83.9855,84.0288,18675.0
2016-08-19 11:30:00,96.92,96.94,96.84,96.91,11710.0,84.0288,84.0461,83.9594,84.0201,11710.0
2016-08-19 12:00:00,96.92,96.96,96.86,96.93,10296.0,84.0288,84.0635,83.9768,84.0375,10296.0
2016-08-19 12:30:00,96.91,96.93,96.73,96.75,8623.0,84.0201,84.0375,83.8641,83.8814,8623.0
2016-08-19 13:00:00,96.74,96.8,96.74,96.78,15785.0,83.8727,83.9248,83.8727,83.9074,15785.0
2016-08-19 13:30:00,96.76,96.85,96.74,96.83,10082.0,83.8901,83.9681,83.8727,83.9508,10082.0
2016-08-19 14:00:00,96.82,96.88,96.82,96.85,4983.0,83.9421,83.9941,83.9421,83.9681,4983.0
2016-08-19 14:30:00,96.85,96.97,96.85,96.95,19018.0,83.9681,84.0722,83.9681,84.0548,19018.0
2016-08-19 15:00:00,96.95,96.97,96.91,96.97,10984.0,84.0548,84.0722,84.0201,84.0722,10984.0
2016-08-19 15:30:00,96.97,96.98,96.9,96.91,37628.0,84.0722,84.0808,84.0115,84.0201,37628.0
2016-08-22 09:30:00,96.83,96.83,96.6,96.7,38238.0,83.9508,83.9508,83.7514,83.8381,38238.0
2016-08-22 10:00:00,96.72,97.01,96.65,96.99,20008.0,83.8554,84.1068,83.7947,84.0895,20008.0
2016-08-22 10:30:00,96.99,97.02,96.93,96.94,9976.0,84.0895,84.1155,84.0375,84.0461,9976.0
2016-08-22 11:00:00,96.94,96.97,96.69,96.69,16923.0,84.0461,84.0722,83.8294,83.8294,16923.0
2016-08-22 11:30:00,96.69,96.75,96.68,96.75,13029.0,83.8294,83.8814,83.8207,83.8814,13029.0
2016-08-22 12:00:00,96.72,97.0,96.69,96.96,19633.0,83.8554,84.0982,83.8294,84.0635,19633.0
2016-08-22 12:30:00,96.96,96.96,96.85,96.88,13403.0,84.0635,84.0635,83.9681,83.9941,13403.0
2016-08-22 13:00:00,96.87,96.9,96.66,96.73,27357.0,83.9855,84.0115,83.8034,83.8641,27357.0
2016-08-22 13:30:00,96.72,96.89,96.7,96.86,24365.0,83.8554,84.0028,83.8381,83.9768,24365.0
2016-08-22 14:00:00,96.87,96.92,96.77,96.79,62969.0,83.9855,84.0288,83.8988,83.9161,62969.0
2016-08-22 14:30:00,96.76,96.87,96.76,96.83,115428.0,83.8901,83.9855,83.8901,83.9508,115428.0
2016-08-22 15:00:00,96.82,96.9,96.82,96.9,46916.0,83.9421,84.0115,83.9421,84.0115,46916.0
2016-08-22 15:30:00,96.9,96.91,96.83,96.86,38170.0,84.0115,84.0201,83.9508,83.9768,38170.0
2016-08-23 09:30:00,97.14,97.34,97.14,97.29,33780.0,84.2195,84.3929,84.2195,84.3496,33780.0
2016-08-23 10:00:00,97.32,97.33,97.23,97.25,23826.0,84.3756,84.3843,84.2976,84.3149,23826.0
2016-08-23 10:30:00,97.26,97.28,97.19,97.22,16654.0,84.3236,84.3409,84.2629,84.2889,16654.0
2016-08-23 11:00:00,97.24,97.24,97.13,97.16,11645.0,84.3062,84.3062,84.2109,84.2369,11645.0
2016-08-23 11:30:00,97.15,97.19,97.13,97.13,14385.0,84.2282,84.2629,84.2109,84.2109,14385.0
2016-08-23 12:00:00,97.13,97.15,97.07,97.1,18647.0,84.2109,84.2282,84.1589,84.1849,18647.0
2016-08-23 12:30:00,97.1,97.13,97.02,97.05,17807.0,84.1849,84.2109,84.1155,84.1415,17807.0
2016-08-23 13:00:00,97.04,97.12,97.04,97.1,16868.0,84.1328,84.2022,84.1328,84.1849,16868.0
2016-08-23 13:30:00,97.09,97.11,97.07,97.09,13055.0,84.1762,84.1935,84.1589,84.1762,13055.0
2016-08-23 14:00:00,97.08,97.11,97.03,97.09,15411.0,84.1675,84.1935,84.1242,84.1762,15411.0
2016-08-23 14:30:00,97.09,97.1,97.04,97.06,16551.0,84.1762,84.1849,84.1328,84.1502,16551.0
2016-08-23 15:00:00,97.07,97.1,97.04,97.05,12704.0,84.1589,84.1849,84.1328,84.1415,12704.0
2016-08-23 15:30:00,97.06,97.06,96.99,96.99,21398.0,84.1502,84.1502,84.0895,84.0895,21398.0
2016-08-24 09:30:00,96.95,97.01,96.89,96.97,33059.0,84.0548,84.1068,84.0028,84.0722,33059.0
2016-08-24 10:00:00,96.98,96.99,96.9,96.93,9958.0,84.0808,84.0895,84.0115,84.0375,9958.0
2016-08-24 10:30:00,96.91,96.93,96.77,96.83,19744.0,84.0201,84.0375,83.8988,83.9508,19744.0
2016-08-24 11:00:00,96.82,96.87,96.79,96.85,20401.0,83.9421,83.9855,83.9161,83.9681,20401.0
2016-08-24 11:30:00,96.85,96.87,96.79,96.83,8415.0,83.9681,83.9855,83.9161,83.9508,8415.0
2016-08-24 12:00:00,96.84,96.94,96.83,96.9,12510.0,83.9594,84.0461,83.9508,84.0115,12510.0
2016-08-24 12:30:00,96.89,96.99,96.89,96.98,9332.0,84.0028,84.0895,84.0028,84.0808,9332.0
2016-08-24 13:00:00,96.95,96.97,96.91,96.91,13568.0,84.0548,84.0722,84.0201,84.0201,13568.0
2016-08-24 13:30:00,96.9,96.91,96.87,96.89,15262.0,84.0115,84.0201,83.9855,84.0028,15262.0
2016-08-24 14:00:00,96.86,96.86,96.7,96.72,56816.0,83.9768,83.9768,83.8381,83.8554,56816.0
2016-08-24 14:30:00,96.72,96.78,96.69,96.77,34514.0,83.8554,83.9074,83.8294,83.8988,34514.0
2016-08-24 15:00:00,96.76,96.77,96.58,96.6,108482.0,83.8901,83.8988,83.734,83.7514,108482.0
2016-08-24 15:30:00,96.6,96.63,96.39,96.63,153125.0,83.7514,83.7774,83.5693,83.7774,153125.0
2016-08-25 09:30:00,96.44,96.53,96.4,96.46,40024.0,83.6127,83.6907,83.578,83.63,40024.0
2016-08-25 10:00:00,96.45,96.59,96.42,96.5,19721.0,83.6213,83.7427,83.5953,83.6647,19721.0
2016-08-25 10:30:00,96.52,96.56,96.45,96.51,17930.0,83.682,83.7167,83.6213,83.6733,17930.0
2016-08-25 11:00:00,96.53,96.67,96.53,96.6,17821.0,83.6907,83.8121,83.6907,83.7514,17821.0
2016-08-25 11:30:00,96.62,96.64,96.58,96.58,17167.0,83.7687,83.786,83.734,83.734,17167.0
2016-08-25 12:00:00,96.61,96.61,96.52,96.57,15507.0,83.76,83.76,83.682,83.7254,15507.0
2016-08-25 12:30:00,96.57,96.65,96.57,96.62,15897.0,83.7254,83.7947,83.7254,83.7687,15897.0
2016-08-25 13:00:00,96.63,96.64,96.56,96.59,22117.0,83.7774,83.786,83.7167,83.7427,22117.0
2016-08-25 13:30:00,96.61,96.61,96.4,96.45,52791.0,83.76,83.76,83.578,83.6213,52791.0
2016-08-25 14:00:00,96.45,96.46,96.32,96.39,14749.0,83.6213,83.63,83.5086,83.5693,14749.0
2016-08-25 14:30:00,96.37,96.44,96.32,96.34,12592.0,83.552,83.6127,83.5086,83.526,12592.0
2016-08-25 15:00:00,96.36,96.47,96.33,96.44,15739.0,83.5433,83.6387,83.5173,83.6127,15739.0
2016-08-25 15:30:00,96.44,96.47,96.36,96.47,72595.0,83.6127,83.6387,83.5433,83.6387,72595.0
2016-08-26 09:30:00,96.55,96.87,96.55,96.75,31443.0,83.708,83.9855,83.708,83.8814,31443.0
2016-08-26 10:00:00,96.68,97.12,96.42,97.03,158471.0,83.8207,84.2022,83.5953,84.1242,158471.0
2016-08-26 10:30:00,97.05,97.05,96.89,96.95,37179.0,84.1415,84.1415,84.0028,84.0548,37179.0
2016-08-26 11:00:00,96.96,96.99,96.87,96.98,30681.0,84.0635,84.0895,83.9855,84.0808,30681.0
2016-08-26 11:30:00,96.98,96.98,96.39,96.46,81031.0,84.0808,84.0808,83.5693,83.63,81031.0
2016-08-26 12:00:00,96.44,96.44,96.06,96.21,87269.0,83.6127,83.6127,83.2832,83.4132,87269.0
2016-08-26 12:30:00,96.2,96.34,96.14,96.32,45730.0,83.4046,83.526,83.3526,83.5086,45730.0
2016-08-26 13:00:00,96.32,96.39,96.18,96.26,45756.0,83.5086,83.5693,83.3872,83.4566,45756.0
2016-08-26 13:30:00,96.26,96.29,96.1,96.17,24866.0,83.4566,83.4826,83.3179,83.3786,24866.0
2016-08-26 14:00:00,96.15,96.27,95.98,96.02,73333.0,83.3612,83.4653,83.2138,83.2485,73333.0
2016-08-26 14:30:00,96.03,96.15,95.99,96.15,33842.0,83.2572,83.3612,83.2225,83.3612,33842.0
2016-08-26 15:00:00,96.18,96.41,96.11,96.38,85768.0,83.3872,83.5866,83.3265,83.5606,85768.0
2016-08-26 15:30:00,96.38,96.51,96.34,96.39,134344.0,83.5606,83.6733,83.526,83.5693,134344.0
2016-08-29 09:30:00,96.48,96.74,96.48,96.71,39328.0,83.6473,83.8727,83.6473,83.8467,39328.0
2016-08-29 10:00:00,96.71,96.77,96.7,96.75,32095.0,83.8467,83.8988,83.8381,83.8814,32095.0
2016-08-29 10:30:00,96.75,96.8,96.68,96.75,11175.0,83.8814,83.9248,83.8207,83.8814,11175.0
2016-08-29 11:00:00,96.75,96.79,96.72,96.77,8928.0,83.8814,83.9161,83.8554,83.8988,8928.0
2016-08-29 11:30:00,96.79,96.9,96.75,96.87,8643.0,83.9161,84.0115,83.8814,83.9855,8643.0
2016-08-29 12:00:00,96.89,96.92,96.83,96.84,8669.0,84.0028,84.0288,83.9508,83.9594,8669.0
2016-08-29 12:30:00,96.84,96.91,96.84,96.9,4762.0,83.9594,84.0201,83.9594,84.0115,4762.0
2016-08-29 13:00:00,96.91,96.93,96.88,96.91,13070.0,84.0201,84.0375,83.9941,84.0201,13070.0
2016-08-29 13:30:00,96.92,96.94,96.91,96.93,10285.0,84.0288,84.0461,84.0201,84.0375,10285.0
2016-08-29 14:00:00,96.94,96.94,96.85,96.86,12727.0,84.0461,84.0461,83.9681,83.9768,12727.0
2016-08-29 14:30:00,96.86,96.88,96.83,96.87,17783.0,83.9768,83.9941,83.9508,83.9855,17783.0
2016-08-29 15:00:00,96.87,96.91,96.81,96.85,23720.0,83.9855,84.0201,83.9334,83.9681,23720.0
2016-08-29 15:30:00,96.83,96.86,96.81,96.84,23008.0,83.9508,83.9768,83.9334,83.9594,23008.0
2016-08-30 09:30:00,96.81,96.88,96.76,96.81,24381.0,83.9334,83.9941,83.8901,83.9334,24381.0
2016-08-30 10:00:00,96.81,96.83,96.58,96.63,27718.0,83.9334,83.9508,83.734,83.7774,27718.0
2016-08-30 10:30:00,96.61,96.64,96.51,96.6,14802.0,83.76,83.786,83.6733,83.7514,14802.0
2016-08-30 11:00:00,96.61,96.69,96.58,96.59,27347.0,83.76,83.8294,83.734,83.7427,27347.0
2016-08-30 11:30:00,96.59,96.67,96.56,96.64,9991.0,83.7427,83.8121,83.7167,83.786,9991.0
2016-08-30 12:00:00,96.66,96.71,96.66,96.68,59689.0,83.8034,83.8467,83.8034,83.8207,59689.0
2016-08-30 12:30:00,96.69,96.72,96.65,96.65,23234.0,83.8294,83.8554,83.7947,83.7947,23234.0
2016-08-30 13:00:00,96.63,96.67,96.61,96.64,9733.0,83.7774,83.8121,83.76,83.786,9733.0
2016-08-30 13:30:00,96.63,96.65,96.57,96.6,16233.0,83.7774,83.7947,83.7254,83.7514,16233.0
2016-08-30 14:00:00,96.58,96.58,96.44,96.49,23329.0,83.734,83.734,83.6127,83.656,23329.0
2016-08-30 14:30:00,96.48,96.55,96.44,96.54,62191.0,83.6473,83.708,83.6127,83.6994,62191.0
2016-08-30 15:00:00,96.52,96.6,96.49,96.58,18018.0,83.682,83.7514,83.656,83.734,18018.0
2016-08-30 15:30:00,96.58,96.67,96.54,96.67,41395.0,83.734,83.8121,83.6994,83.8121,41395.0
2016-08-31 09:30:00,96.58,96.58,96.47,96.52,41476.0,83.734,83.734,83.6387,83.682,41476.0
2016-08-31 10:00:00,96.52,96.57,96.45,96.53,26572.0,83.682,83.7254,83.6213,83.6907,26572.0
2016-08-31 10:30:00,96.51,96.51,96.34,96.34,38227.0,83.6733,83.6733,83.526,83.526,38227.0
2016-08-31 11:00:00,96.32,96.41,96.31,96.4,22514.0,83.5086,83.5866,83.4999,83.578,22514.0
2016-08-31 11:30:00,96.4,96.41,96.31,96.34,18139.0,83.578,83.5866,83.4999,83.526,18139.0
2016-08-31 12:00:00,96.31,96.31,96.09,96.15,31590.0,83.4999,83.4999,83.3092,83.3612,31590.0
2016-08-31 12:30:00,96.13,96.24,96.1,96.19,34715.0,83.3439,83.4393,83.3179,83.3959,34715.0
2016-08-31 13:00:00,96.18,96.25,96.13,96.24,19299.0,83.3872,83.4479,83.3439,83.4393,19299.0
2016-08-31 13:30:00,96.25,96.3,96.19,96.24,49682.0,83.4479,83.4913,83.3959,83.4393,49682.0
2016-08-31 14:00:00,96.26,96.4,96.26,96.38,19956.0,83.4566,83.578,83.4566,83.5606,19956.0
2016-08-31 14:30:00,96.37,96.37,96.25,96.29,41843.0,83.552,83.552,83.4479,83.4826,41843.0
2016-08-31 15:00:00,96.28,96.51,96.28,96.48,40644.0,83.4739,83.6733,83.4739,83.6473,40644.0
2016-08-31 15:30:00,96.48,96.56,96.45,96.49,91678.0,83.6473,83.7167,83.6213,83.656,91678.0
2016-09-01 09:30:00,96.46,96.62,96.34,96.4,22363.0,83.63,83.7687,83.526,83.578,22363.0
2016-09-01 10:00:00,96.4,96.49,96.12,96.13,118594.0,83.578,83.656,83.3352,83.3439,118594.0
2016-09-01 10:30:00,96.1,96.1,95.96,96.04,45385.0,83.3179,83.3179,83.1965,83.2659,45385.0
2016-09-01 11:00:00,96.03,96.13,95.93,96.12,30330.0,83.2572,83.3439,83.1705,83.3352,30330.0
2016-09-01 11:30:00,96.12,96.14,95.97,96.08,56029.0,83.3352,83.3526,83.2052,83.3005,56029.0
2016-09-01 12:00:00,96.08,96.37,96.05,96.34,45120.0,83.3005,83.552,83.2745,83.526,45120.0
2016-09-01 12:30:00,96.36,96.47,96.36,96.36,11555.0,83.5433,83.6387,83.5433,83.5433,11555.0
2016-09-01 13:00:00,96.38,96.46,96.35,96.43,11876.0,83.5606,83.63,83.5346,83.604,11876.0
2016-09-01 13:30:00,96.44,96.46,96.38,96.38,10006.0,83.6127,83.63,83.5606,83.5606,10006.0
2016-09-01 14:00:00,96.35,96.38,96.26,96.36,24589.0,83.5346,83.5606,83.4566,83.5433,24589.0
2016-09-01 14:30:00,96.36,96.45,96.29,96.39,51317.0,83.5433,83.6213,83.4826,83.5693,51317.0
2016-09-01 15:00:00,96.39,96.4,96.22,96.32,55412.0,83.5693,83.578,83.4219,83.5086,55412.0
2016-09-01 15:30:00,96.31,96.5,96.29,96.5,49126.0,83.4999,83.6647,83.4826,83.6647,49126.0
2016-09-02 09:30:00,96.93,97.09,96.89,97.04,29926.0,84.0375,84.1762,84.0028,84.1328,29926.0
2016-09-02 10:00:00,97.08,97.1,96.88,96.98,33781.0,84.1675,84.1849,83.9941,84.0808,33781.0
2016-09-02 10:30:00,97.0,97.0,96.9,96.92,14132.0,84.0982,84.0982,84.0115,84.0288,14132.0
2016-09-02 11:00:00,96.95,97.01,96.86,96.88,15671.0,84.0548,84.1068,83.9768,83.9941,15671.0
2016-09-02 11:30:00,96.86,96.9,96.82,96.89,14972.0,83.9768,84.0115,83.9421,84.0028,14972.0
2016-09-02 12:00:00,96.88,96.89,96.64,96.7,35476.0,83.9941,84.0028,83.786,83.8381,35476.0
2016-09-02 12:30:00,96.68,96.8,96.68,96.74,16012.0,83.8207,83.9248,83.8207,83.8727,16012.0
2016-09-02 13:00:00,96.72,96.76,96.7,96.73,10762.0,83.8554,83.8901,83.8381,83.8641,10762.0
2016-09-02 13:30:00,96.72,96.72,96.59,96.66,9532.0,83.8554,83.8554,83.7427,83.8034,9532.0
2016-09-02 14:00:00,96.66,96.79,96.66,96.76,20998.0,83.8034,83.9161,83.8034,83.8901,20998.0
2016-09-02 14:30:00,96.77,96.83,96.74,96.81,9252.0,83.8988,83.9508,83.8727,83.9334,9252.0
2016-09-02 15:00:00,96.83,96.92,96.8,96.87,28367.0,83.9508,84.0288,83.9248,83.9855,28367.0
2016-09-02 15:30:00,96.86,96.91,96.8,96.86,28382.0,83.9768,84.0201,83.9248,83.9768,28382.0
2016-09-06 09:30:00,97.03,97.04,96.92,96.95,106071.0,84.1242,84.1328,84.0288,84.0548,106071.0
2016-09-06 10:00:00,96.94,97.01,96.68,96.75,84450.0,84.0461,84.1068,83.8207,83.8814,84450.0
2016-09-06 10:30:00,96.78,96.81,96.74,96.75,10664.0,83.9074,83.9334,83.8727,83.8814,10664.0
2016-09-06 11:00:00,96.81,96.89,96.78,96.86,6700.0,83.9334,84.0028,83.9074,83.9768,6700.0
2016-09-06 11:30:00,96.89,97.03,96.86,97.03,14354.0,84.0028,84.1242,83.9768,84.1242,14354.0
2016-09-06 12:00:00,97.06,97.07,97.02,97.04,9405.0,84.1502,84.1589,84.1155,84.1328,9405.0
2016-09-06 12:30:00,97.04,97.14,97.04,97.09,11761.0,84.1328,84.2195,84.1328,84.1762,11761.0
2016-09-06 13:00:00,97.09,97.1,97.04,97.05,8296.0,84.1762,84.1849,84.1328,84.1415,8296.0
2016-09-06 13:30:00,97.05,97.09,97.03,97.06,10754.0,84.1415,84.1762,84.1242,84.1502,10754.0
2016-09-06 14:00:00,97.06,97.1,97.03,97.07,4734.0,84.1502,84.1849,84.1242,84.1589,4734.0
2016-09-06 14:30:00,97.09,97.11,97.06,97.1,6508.0,84.1762,84.1935,84.1502,84.1849,6508.0
2016-09-06 15:00:00,97.09,97.1,97.03,97.08,15900.0,84.1762,84.1849,84.1242,84.1675,15900.0
2016-09-06 15:30:00,97.08,97.19,97.04,97.19,26035.0,84.1675,84.2629,84.1328,84.2629,26035.0
2016-09-07 09:30:00,97.07,97.2,97.05,97.13,81811.0,84.1589,84.2716,84.1415,84.2109,81811.0
2016-09-07 10:00:00,97.14,97.24,97.1,97.24,154637.0,84.2195,84.3062,84.1849,84.3062,154637.0
2016-09-07 10:30:00,97.23,97.23,97.02,97.05,25206.0,84.2976,84.2976,84.1155,84.1415,25206.0
2016-09-07 11:00:00,97.03,97.08,96.92,96.94,19316.0,84.1242,84.1675,84.0288,84.0461,19316.0
2016-09-07 11:30:00,96.94,96.99,96.9,96.99,14336.0,84.0461,84.0895,84.0115,84.0895,14336.0
2016-09-07 12:00:00,96.98,97.01,96.82,96.88,56707.0,84.0808,84.1068,83.9421,83.9941,56707.0
2016-09-07 12:30:00,96.88,96.96,96.86,96.9,19690.0,83.9941,84.0635,83.9768,84.0115,19690.0
2016-09-07 13:00:00,96.91,96.98,96.89,96.95,15735.0,84.0201,84.0808,84.0028,84.0548,15735.0
2016-09-07 13:30:00,96.96,97.0,96.94,96.98,13472.0,84.0635,84.0982,84.0461,84.0808,13472.0
2016-09-07 14:00:00,96.96,97.08,96.96,97.05,9598.0,84.0635,84.1675,84.0635,84.1415,9598.0
2016-09-07 14:30:00,97.05,97.08,96.99,97.03,16015.0,84.1415,84.1675,84.0895,84.1242,16015.0
2016-09-07 15:00:00,97.06,97.12,97.05,97.09,21075.0,84.1502,84.2022,84.1415,84.1762,21075.0
2016-09-07 15:30:00,97.08,97.13,97.04,97.13,47213.0,84.1675,84.2109,84.1328,84.2109,47213.0
2016-09-08 09:30:00,96.95,96.99,96.76,96.84,32249.0,84.0548,84.0895,83.8901,83.9594,32249.0
2016-09-08 10:00:00,96.81,96.9,96.74,96.87,7280.0,83.9334,84.0115,83.8727,83.9855,7280.0
2016-09-08 10:30:00,96.9,97.03,96.87,96.94,20265.0,84.0115,84.1242,83.9855,84.0461,20265.0
2016-09-08 11:00:00,96.96,97.08,96.95,96.99,51229.0,84.0635,84.1675,84.0548,84.0895,51229.0
2016-09-08 11:30:00,96.98,97.03,96.9,96.99,24118.0,84.0808,84.1242,84.0115,84.0895,24118.0
2016-09-08 12:00:00,97.0,97.01,96.91,96.91,5032.0,84.0982,84.1068,84.0201,84.0201,5032.0
2016-09-08 12:30:00,96.91,96.96,96.87,96.94,16263.0,84.0201,84.0635,83.9855,84.0461,16263.0
2016-09-08 13:00:00,96.93,96.95,96.88,96.89,6202.0,84.0375,84.0548,83.9941,84.0028,6202.0
2016-09-08 13:30:00,96.86,96.89,96.78,96.89,12290.0,83.9768,84.0028,83.9074,84.0028,12290.0
2016-09-08 14:00:00,96.88,96.96,96.85,96.87,24838.0,83.9941,84.0635,83.9681,83.9855,24838.0
2016-09-08 14:30:00,96.89,97.0,96.88,96.99,11461.0,84.0028,84.0982,83.9941,84.0895,11461.0
2016-09-08 15:00:00,96.99,97.01,96.95,96.97,9715.0,84.0895,84.1068,84.0548,84.0722,9715.0
2016-09-08 15:30:00,96.96,97.01,96.93,96.93,25017.0,84.0635,84.1068,84.0375,84.0375,25017.0
2016-09-09 09:30:00,96.21,96.31,96.08,96.18,76561.0,83.4132,83.4999,83.3005,83.3872,76561.0
2016-09-09 10:00:00,96.16,96.26,96.05,96.13,76944.0,83.3699,83.4566,83.2745,83.3439,76944.0
2016-09-09 10:30:00,96.13,96.14,95.88,96.01,99233.0,83.3439,83.3526,83.1271,83.2398,99233.0
2016-09-09 11:00:00,96.03,96.05,95.9,96.02,55771.0,83.2572,83.2745,83.1445,83.2485,55771.0
2016-09-09 11:30:00,96.01,96.02,95.75,95.77,38477.0,83.2398,83.2485,83.0144,83.0318,38477.0
2016-09-09 12:00:00,95.79,95.83,95.62,95.7,68339.0,83.0491,83.0838,82.9017,82.9711,68339.0
2016-09-09 12:30:00,95.69,95.72,95.62,95.7,48947.0,82.9624,82.9884,82.9017,82.9711,48947.0
2016-09-09 13:00:00,95.71,95.71,95.45,95.54,36460.0,82.9797,82.9797,82.7543,82.8324,36460.0
2016-09-09 13:30:00,95.52,95.55,95.3,95.37,48970.0,82.815,82.841,82.6243,82.685,48970.0
2016-09-09 14:00:00,95.36,95.37,95.13,95.34,102764.0,82.6763,82.685,82.4769,82.659,102764.0
2016-09-09 14:30:00,95.36,95.43,95.13,95.33,121189.0,82.6763,82.737,82.4769,82.6503,121189.0
2016-09-09 15:00:00,95.31,95.35,95.11,95.26,78994.0,82.633,82.6676,82.4596,82.5896,78994.0
2016-09-09 15:30:00,95.29,95.29,94.79,94.79,153263.0,82.6156,82.6156,82.1821,82.1821,153263.0
2016-09-12 09:30:00,94.42,95.0,94.33,94.89,83682.0,81.8613,82.3642,81.7833,82.2688,83682.0
2016-09-12 10:00:00,94.91,95.15,94.87,95.12,61726.0,82.2862,82.4942,82.2515,82.4682,61726.0
2016-09-12 10:30:00,95.16,95.21,94.96,95.13,46640.0,82.5029,82.5463,82.3295,82.4769,46640.0
2016-09-12 11:00:00,95.11,95.25,95.09,95.19,55913.0,82.4596,82.5809,82.4422,82.5289,55913.0
2016-09-12 11:30:00,95.19,95.35,95.09,95.28,45597.0,82.5289,82.6676,82.4422,82.6069,45597.0
2016-09-12 12:00:00,95.29,95.29,95.2,95.29,28356.0,82.6156,82.6156,82.5376,82.6156,28356.0
2016-09-12 12:30:00,95.3,95.57,95.3,95.54,66220.0,82.6243,82.8584,82.6243,82.8324,66220.0
2016-09-12 13:00:00,95.55,95.78,95.29,95.29,213238.0,82.841,83.0404,82.6156,82.6156,213238.0
2016-09-12 13:30:00,95.33,95.81,95.25,95.77,127923.0,82.6503,83.0664,82.5809,83.0318,127923.0
2016-09-12 14:00:00,95.75,96.09,95.75,95.97,141036.0,83.0144,83.3092,83.0144,83.2052,141036.0
2016-09-12 14:30:00,95.99,96.23,95.98,96.1,98764.0,83.2225,83.4306,83.2138,83.3179,98764.0
2016-09-12 15:00:00,96.11,96.23,96.06,96.16,56955.0,83.3265,83.4306,83.2832,83.3699,56955.0
2016-09-12 15:30:00,96.17,96.32,96.08,96.13,119382.0,83.3786,83.5086,83.3005,83.3439,119382.0
2016-09-13 09:30:00,95.55,95.59,95.17,95.18,91637.0,82.841,82.8757,82.5116,82.5202,91637.0
2016-09-13 10:00:00,95.18,95.24,95.02,95.06,133672.0,82.5202,82.5723,82.3815,82.4162,133672.0
2016-09-13 10:30:00,95.06,95.23,94.92,94.98,130277.0,82.4162,82.5636,82.2948,82.3468,130277.0
2016-09-13 11:00:00,94.96,94.98,94.76,94.8,57658.0,82.3295,82.3468,82.1561,82.1908,57658.0
2016-09-13 11:30:00,94.81,94.89,94.72,94.84,56621.0,82.1995,82.2688,82.1214,82.2255,56621.0
2016-09-13 12:00:00,94.86,95.09,94.8,94.83,75064.0,82.2428,82.4422,82.1908,82.2168,75064.0
2016-09-13 12:30:00,94.83,94.89,94.64,94.71,65639.0,82.2168,82.2688,82.0521,82.1128,65639.0
2016-09-13 13:00:00,94.68,95.11,94.59,95.11,87819.0,82.0867,82.4596,82.0087,82.4596,87819.0
2016-09-13 13:30:00,95.13,95.23,94.77,94.86,169352.0,82.4769,82.5636,82.1648,82.2428,169352.0
2016-09-13 14:00:00,94.85,94.91,94.68,94.69,62866.0,82.2341,82.2862,82.0867,82.0954,62866.0
2016-09-13 14:30:00,94.67,94.97,94.61,94.76,64288.0,82.0781,82.3382,82.0261,82.1561,64288.0
2016-09-13 15:00:00,94.76,94.98,94.61,94.93,83507.0,82.1561,82.3468,82.0261,82.3035,83507.0
2016-09-13 15:30:00,94.9,95.15,94.73,94.87,163136.0,82.2775,82.4942,82.1301,82.2515,163136.0
2016-09-14 09:30:00,94.93,95.17,94.89,95.11,119594.0,82.3035,82.5116,82.2688,82.4596,119594.0
2016-09-14 10:00:00,95.08,95.48,95.08,95.44,108225.0,82.4335,82.7803,82.4335,82.7457,108225.0
2016-09-14 10:30:00,95.45,95.58,95.16,95.24,129070.0,82.7543,82.867,82.5029,82.5723,129070.0
2016-09-14 11:00:00,95.24,95.37,95.09,95.29,97422.0,82.5723,82.685,82.4422,82.6156,97422.0
2016-09-14 11:30:00,95.28,95.36,95.14,95.32,69361.0,82.6069,82.6763,82.4856,82.6416,69361.0
2016-09-14 12:00:00,95.34,95.42,95.25,95.37,42331.0,82.659,82.7283,82.5809,82.685,42331.0
2016-09-14 12:30:00,95.37,95.39,95.18,95.24,78637.0,82.685,82.7023,82.5202,82.5723,78637.0
2016-09-14 13:00:00,95.24,95.29,95.18,95.25,42900.0,82.5723,82.6156,82.5202,82.5809,42900.0
2016-09-14 13:30:00,95.25,95.31,94.98,95.05,81032.0,82.5809,82.633,82.3468,82.4075,81032.0
2016-09-14 14:00:00,95.04,95.1,94.79,94.95,85708.0,82.3989,82.4509,82.1821,82.3208,85708.0
2016-09-14 14:30:00,94.94,95.05,94.87,95.0,63564.0,82.3122,82.4075,82.2515,82.3642,63564.0
2016-09-14 15:00:00,95.0,95.03,94.63,94.63,111374.0,82.3642,82.3902,82.0434,82.0434,111374.0
2016-09-14 15:30:00,94.64,94.92,94.64,94.9,159213.0,82.0521,82.2948,82.0521,82.2775,159213.0
2016-09-15 09:30:00,94.86,95.06,94.72,94.97,162296.0,82.2428,82.4162,82.1214,82.3382,162296.0
2016-09-15 10:00:00,94.97,95.27,94.87,95.2,118662.0,82.3382,82.5983,82.2515,82.5376,118662.0
2016-09-15 10:30:00,95.23,95.44,95.12,95.44,273589.0,82.5636,82.7457,82.4682,82.7457,273589.0
2016-09-15 11:00:00,95.44,95.63,95.42,95.6,278153.0,82.7457,82.9104,82.7283,82.8844,278153.0
2016-09-15 11:30:00,95.62,95.69,95.55,95.55,85610.0,82.9017,82.9624,82.841,82.841,85610.0
2016-09-15 12:00:00,95.56,95.67,95.55,95.56,44696.0,82.8497,82.9451,82.841,82.8497,44696.0
2016-09-15 12:30:00,95.59,95.6,95.41,95.47,44055.0,82.8757,82.8844,82.7197,82.7717,44055.0
2016-09-15 13:00:00,95.5,95.61,95.45,95.53,67283.0,82.7977,82.893,82.7543,82.8237,67283.0
2016-09-15 13:30:00,95.57,95.84,95.56,95.84,61358.0,82.8584,83.0925,82.8497,83.0925,61358.0
2016-09-15 14:00:00,95.86,96.01,95.82,95.96,31051.0,83.1098,83.2398,83.0751,83.1965,31051.0
2016-09-15 14:30:00,95.97,95.99,95.9,95.94,24967.0,83.2052,83.2225,83.1445,83.1792,24967.0
2016-09-15 15:00:00,95.95,96.01,95.78,95.85,370728.0,83.1878,83.2398,83.0404,83.1011,370728.0
2016-09-15 15:30:00,95.84,95.95,95.78,95.83,741153.0,83.0925,83.1878,83.0404,83.0838,741153.0
2016-09-16 09:30:00,95.57,95.57,95.32,95.43,282571.0,82.8584,82.8584,82.6416,82.737,282571.0
2016-09-16 10:00:00,95.42,95.43,95.16,95.25,217497.0,82.7283,82.737,82.5029,82.5809,217497.0
2016-09-16 10:30:00,95.23,95.54,95.23,95.33,136279.0,82.5636,82.8324,82.5636,82.6503,136279.0
2016-09-16 11:00:00,95.33,95.36,95.23,95.26,153815.0,82.6503,82.6763,82.5636,82.5896,153815.0
2016-09-16 11:30:00,95.25,95.43,95.23,95.34,49640.0,82.5809,82.737,82.5636,82.659,49640.0
2016-09-16 12:00:00,95.36,95.48,95.33,95.43,22373.0,82.6763,82.7803,82.6503,82.737,22373.0
2016-09-16 12:30:00,95.45,95.45,95.31,95.31,174802.0,82.7543,82.7543,82.633,82.633,174802.0
2016-09-16 13:00:00,95.3,95.37,95.25,95.28,36796.0,82.6243,82.685,82.5809,82.6069,36796.0
2016-09-16 13:30:00,95.28,95.29,95.1,95.19,27861.0,82.6069,82.6156,82.4509,82.5289,27861.0
2016-09-16 14:00:00,95.16,95.34,95.13,95.31,52582.0,82.5029,82.659,82.4769,82.633,52582.0
2016-09-16 14:30:00,95.33,95.43,95.29,95.29,106639.0,82.6503,82.737,82.6156,82.6156,106639.0
2016-09-16 15:00:00,95.28,95.42,95.28,95.38,91302.0,82.6069,82.7283,82.6069,82.6936,91302.0
2016-09-16 15:30:00,95.38,95.56,95.38,95.41,171029.0,82.6936,82.8497,82.6936,82.7197,171029.0
2016-09-19 09:30:00,95.76,95.98,95.73,95.96,49081.0,83.0231,83.2138,82.9971,83.1965,49081.0
2016-09-19 10:00:00,95.97,96.0,95.81,95.84,24932.0,83.2052,83.2312,83.0664,83.0925,24932.0
2016-09-19 10:30:00,95.85,95.88,95.69,95.74,19309.0,83.1011,83.1271,82.9624,83.0058,19309.0
2016-09-19 11:00:00,95.72,95.81,95.72,95.77,21475.0,82.9884,83.0664,82.9884,83.0318,21475.0
2016-09-19 11:30:00,95.8,95.86,95.75,95.83,20789.0,83.0578,83.1098,83.0144,83.0838,20789.0
2016-09-19 12:00:00,95.83,95.84,95.46,95.54,43072.0,83.0838,83.0925,82.763,82.8324,43072.0
2016-09-19 12:30:00,95.52,95.56,95.42,95.45,36473.0,82.815,82.8497,82.7283,82.7543,36473.0
2016-09-19 13:00:00,95.43,95.52,95.39,95.42,17503.0,82.737,82.815,82.7023,82.7283,17503.0
2016-09-19 13:30:00,95.41,95.42,95.18,95.36,54271.0,82.7197,82.7283,82.5202,82.6763,54271.0
2016-09-19 14:00:00,95.35,95.53,95.35,95.51,32413.0,82.6676,82.8237,82.6676,82.8063,32413.0
2016-09-19 14:30:00,95.52,95.66,95.51,95.66,29301.0,82.815,82.9364,82.8063,82.9364,29301.0
2016-09-19 15:00:00,95.64,95.66,95.39,95.41,49323.0,82.9191,82.9364,82.7023,82.7197,49323.0
2016-09-19 15:30:00,95.42,95.44,95.26,95.31,66182.0,82.7283,82.7457,82.5896,82.633,66182.0
2016-09-20 09:30:00,95.74,95.79,95.61,95.76,42651.0,83.0058,83.0491,82.893,83.0231,42651.0
2016-09-20 10:00:00,95.79,95.83,95.67,95.71,24634.0,83.0491,83.0838,82.9451,82.9797,24634.0
2016-09-20 10:30:00,95.7,95.73,95.51,95.59,30299.0,82.9711,82.9971,82.8063,82.8757,30299.0
2016-09-20 11:00:00,95.59,95.72,95.59,95.59,29019.0,82.8757,82.9884,82.8757,82.8757,29019.0
2016-09-20 11:30:00,95.62,95.66,95.55,95.55,29733.0,82.9017,82.9364,82.841,82.841,29733.0
2016-09-20 12:00:00,95.55,95.65,95.52,95.64,18380.0,82.841,82.9277,82.815,82.9191,18380.0
2016-09-20 12:30:00,95.64,95.64,95.43,95.45,31137.0,82.9191,82.9191,82.737,82.7543,31137.0
2016-09-20 13:00:00,95.44,95.53,95.41,95.53,45843.0,82.7457,82.8237,82.7197,82.8237,45843.0
2016-09-20 13:30:00,95.52,95.63,95.49,95.6,24383.0,82.815,82.9104,82.789,82.8844,24383.0
2016-09-20 14:00:00,95.59,95.65,95.55,95.59,20516.0,82.8757,82.9277,82.841,82.8757,20516.0
2016-09-20 14:30:00,95.59,95.7,95.59,95.67,26723.0,82.8757,82.9711,82.8757,82.9451,26723.0
2016-09-20 15:00:00,95.67,95.73,95.63,95.69,59945.0,82.9451,82.9971,82.9104,82.9624,59945.0
2016-09-20 15:30:00,95.69,95.69,95.43,95.43,94603.0,82.9624,82.9624,82.737,82.737,94603.0
2016-09-21 09:30:00,95.77,95.86,95.59,95.84,54569.0,83.0318,83.1098,82.8757,83.0925,54569.0
2016-09-21 10:00:00,95.83,95.89,95.79,95.79,35750.0,83.0838,83.1358,83.0491,83.0491,35750.0
2016-09-21 10:30:00,95.79,95.83,95.71,95.71,24370.0,83.0491,83.0838,82.9797,82.9797,24370.0
2016-09-21 11:00:00,95.69,95.72,95.6,95.66,42395.0,82.9624,82.9884,82.8844,82.9364,42395.0
2016-09-21 11:30:00,95.67,95.68,95.57,95.62,27090.0,82.9451,82.9537,82.8584,82.9017,27090.0
2016-09-21 12:00:00,95.62,95.64,95.38,95.42,38994.0,82.9017,82.9191,82.6936,82.7283,38994.0
2016-09-21 12:30:00,95.42,95.52,95.34,95.52,19651.0,82.7283,82.815,82.659,82.815,19651.0
2016-09-21 13:00:00,95.58,95.58,95.43,95.44,18937.0,82.867,82.867,82.737,82.7457,18937.0
2016-09-21 13:30:00,95.44,95.62,95.44,95.53,29893.0,82.7457,82.9017,82.7457,82.8237,29893.0
2016-09-21 14:00:00,95.53,95.95,95.48,95.54,223094.0,82.8237,83.1878,82.7803,82.8324,223094.0
2016-09-21 14:30:00,95.53,95.98,95.52,95.97,129872.0,82.8237,83.2138,82.815,83.2052,129872.0
2016-09-21 15:00:00,95.94,96.17,95.87,96.1,63861.0,83.1792,83.3786,83.1185,83.3179,63861.0
2016-09-21 15:30:00,96.13,96.37,96.13,96.29,62116.0,83.3439,83.552,83.3439,83.4826,62116.0
2016-09-22 09:30:00,96.76,96.95,96.73,96.91,110770.0,83.8901,84.0548,83.8641,84.0201,110770.0
2016-09-22 10:00:00,96.9,96.93,96.8,96.93,247274.0,84.0115,84.0375,83.9248,84.0375,247274.0
2016-09-22 10:30:00,96.92,97.03,96.86,96.87,66229.0,84.0288,84.1242,83.9768,83.9855,66229.0
2016-09-22 11:00:00,96.86,96.89,96.78,96.8,82080.0,83.9768,84.0028,83.9074,83.9248,82080.0
2016-09-22 11:30:00,96.8,96.86,96.79,96.83,22891.0,83.9248,83.9768,83.9161,83.9508,22891.0
2016-09-22 12:00:00,96.84,96.88,96.8,96.88,30488.0,83.9594,83.9941,83.9248,83.9941,30488.0
2016-09-22 12:30:00,96.88,96.9,96.83,96.9,29957.0,83.9941,84.0115,83.9508,84.0115,29957.0
2016-09-22 13:00:00,96.89,96.98,96.89,96.9,30846.0,84.0028,84.0808,84.0028,84.0115,30846.0
2016-09-22 13:30:00,96.91,96.97,96.9,96.92,55839.0,84.0201,84.0722,84.0115,84.0288,55839.0
2016-09-22 14:00:00,96.93,96.95,96.68,96.75,201907.0,84.0375,84.0548,83.8207,83.8814,201907.0
2016-09-22 14:30:00,96.75,96.93,96.69,96.93,77408.0,83.8814,84.0375,83.8294,84.0375,77408.0
2016-09-22 15:00:00,96.92,96.96,96.85,96.89,66621.0,84.0288,84.0635,83.9681,84.0028,66621.0
2016-09-22 15:30:00,96.89,97.01,96.86,96.87,131877.0,84.0028,84.1068,83.9768,83.9855,131877.0
2016-09-23 09:30:00,96.72,96.72,96.61,96.64,43484.0,83.8554,83.8554,83.76,83.786,43484.0
2016-09-23 10:00:00,96.64,96.68,96.59,96.66,15560.0,83.786,83.8207,83.7427,83.8034,15560.0
2016-09-23 10:30:00,96.65,96.7,96.59,96.65,13375.0,83.7947,83.8381,83.7427,83.7947,13375.0
2016-09-23 11:00:00,96.64,96.72,96.6,96.64,21743.0,83.786,83.8554,83.7514,83.786,21743.0
2016-09-23 11:30:00,96.65,96.71,96.57,96.59,15805.0,83.7947,83.8467,83.7254,83.7427,15805.0
2016-09-23 12:00:00,96.58,96.64,96.58,96.64,15467.0,83.734,83.786,83.734,83.786,15467.0
2016-09-23 12:30:00,96.64,96.66,96.6,96.62,9504.0,83.786,83.8034,83.7514,83.7687,9504.0
2016-09-23 13:00:00,96.61,96.61,96.52,96.55,21187.0,83.76,83.76,83.682,83.708,21187.0
2016-09-23 13:30:00,96.54,96.56,96.3,96.33,65782.0,83.6994,83.7167,83.4913,83.5173,65782.0
2016-09-23 14:00:00,96.31,96.49,96.31,96.47,26388.0,83.4999,83.656,83.4999,83.6387,26388.0
2016-09-23 14:30:00,96.45,96.52,96.43,96.51,20846.0,83.6213,83.682,83.604,83.6733,20846.0
2016-09-23 15:00:00,96.5,96.55,96.43,96.54,28199.0,83.6647,83.708,83.604,83.6994,28199.0
2016-09-23 15:30:00,96.55,96.62,96.37,96.37,80049.0,83.708,83.7687,83.552,83.552,80049.0
2016-09-26 09:30:00,95.42,95.46,95.11,95.17,131058.0,83.1741,83.209,82.9039,82.9562,131058.0
2016-09-26 10:00:00,95.17,95.38,95.11,95.28,62406.0,82.9562,83.1392,82.9039,83.0521,62406.0
2016-09-26 10:30:00,95.3,95.43,95.3,95.31,37070.0,83.0695,83.1828,83.0695,83.0782,37070.0
2016-09-26 11:00:00,95.32,95.32,95.12,95.12,61199.0,83.0869,83.0869,82.9126,82.9126,61199.0
2016-09-26 11:30:00,95.14,95.17,95.04,95.12,29272.0,82.93,82.9562,82.8429,82.9126,29272.0
2016-09-26 12:00:00,95.11,95.19,95.09,95.16,20902.0,82.9039,82.9736,82.8864,82.9475,20902.0
2016-09-26 12:30:00,95.14,95.24,95.11,95.17,12046.0,82.93,83.0172,82.9039,82.9562,12046.0
2016-09-26 13:00:00,95.17,95.18,95.01,95.02,14308.0,82.9562,82.9649,82.8167,82.8254,14308.0
2016-09-26 13:30:00,95.02,95.04,94.94,94.99,38871.0,82.8254,82.8429,82.7557,82.7993,38871.0
2016-09-26 14:00:00,95.0,95.08,95.0,95.04,30541.0,82.808,82.8777,82.808,82.8429,30541.0
2016-09-26 14:30:00,95.05,95.06,94.92,94.97,41701.0,82.8516,82.8603,82.7383,82.7818,41701.0
2016-09-26 15:00:00,94.96,95.07,94.94,95.05,34234.0,82.7731,82.869,82.7557,82.8516,34234.0
2016-09-26 15:30:00,95.05,95.12,94.89,94.99,108203.0,82.8516,82.9126,82.7121,82.7993,108203.0
2016-09-27 09:30:00,94.89,95.23,94.74,95.22,73958.0,82.7121,83.0085,82.5814,82.9998,73958.0
2016-09-27 10:00:00,95.22,95.43,95.22,95.3,18401.0,82.9998,83.1828,82.9998,83.0695,18401.0
2016-09-27 10:30:00,95.3,95.3,95.0,95.04,18811.0,83.0695,83.0695,82.808,82.8429,18811.0
2016-09-27 11:00:00,95.06,95.37,95.05,95.34,16207.0,82.8603,83.1305,82.8516,83.1044,16207.0
2016-09-27 11:30:00,95.35,95.43,95.34,95.41,21611.0,83.1131,83.1828,83.1044,83.1654,21611.0
2016-09-27 12:00:00,95.41,95.65,95.34,95.61,35141.0,83.1654,83.3746,83.1044,83.3397,35141.0
2016-09-27 12:30:00,95.6,95.62,95.52,95.62,20895.0,83.331,83.3484,83.2613,83.3484,20895.0
2016-09-27 13:00:00,95.62,95.66,95.56,95.64,7667.0,83.3484,83.3833,83.2961,83.3659,7667.0
2016-09-27 13:30:00,95.67,95.69,95.6,95.62,17657.0,83.392,83.4094,83.331,83.3484,17657.0
2016-09-27 14:00:00,95.61,95.66,95.57,95.65,14678.0,83.3397,83.3833,83.3048,83.3746,14678.0
2016-09-27 14:30:00,95.64,95.65,95.54,95.57,19727.0,83.3659,83.3746,83.2787,83.3048,19727.0
2016-09-27 15:00:00,95.59,95.63,95.5,95.55,16744.0,83.3223,83.3571,83.2438,83.2874,16744.0
2016-09-27 15:30:00,95.54,95.64,95.49,95.64,147351.0,83.2787,83.3659,83.2351,83.3659,147351.0
2016-09-28 09:30:00,95.76,95.8,95.64,95.69,34919.0,83.4705,83.5053,83.3659,83.4094,34919.0
2016-09-28 10:00:00,95.7,95.76,95.55,95.62,35211.0,83.4182,83.4705,83.2874,83.3484,35211.0
2016-09-28 10:30:00,95.68,95.69,95.39,95.44,58741.0,83.4007,83.4094,83.1479,83.1915,58741.0
2016-09-28 11:00:00,95.42,95.44,95.31,95.39,31594.0,83.1741,83.1915,83.0782,83.1479,31594.0
2016-09-28 11:30:00,95.4,95.51,95.34,95.49,14150.0,83.1567,83.2525,83.1044,83.2351,14150.0
2016-09-28 12:00:00,95.48,95.54,95.42,95.44,22707.0,83.2264,83.2787,83.1741,83.1915,22707.0
2016-09-28 12:30:00,95.46,95.53,95.38,95.49,11450.0,83.209,83.27,83.1392,83.2351,11450.0
2016-09-28 13:00:00,95.47,95.53,95.41,95.52,10707.0,83.2177,83.27,83.1654,83.2613,10707.0
2016-09-28 13:30:00,95.52,95.65,95.52,95.6,5849.0,83.2613,83.3746,83.2613,83.331,5849.0
2016-09-28 14:00:00,95.61,96.0,95.56,95.94,59683.0,83.3397,83.6797,83.2961,83.6274,59683.0
2016-09-28 14:30:00,95.95,96.04,95.87,96.01,17501.0,83.6361,83.7145,83.5663,83.6884,17501.0
2016-09-28 15:00:00,95.97,95.99,95.87,95.89,16818.0,83.6535,83.6709,83.5663,83.5838,16818.0
2016-09-28 15:30:00,95.89,96.12,95.86,96.05,30649.0,83.5838,83.7843,83.5576,83.7232,30649.0
2016-09-29 09:30:00,95.98,96.08,95.9,96.01,62618.0,83.6622,83.7494,83.5925,83.6884,62618.0
2016-09-29 10:00:00,96.02,96.13,95.92,96.07,77377.0,83.6971,83.793,83.6099,83.7407,77377.0
2016-09-29 10:30:00,96.08,96.08,95.87,95.87,22124.0,83.7494,83.7494,83.5663,83.5663,22124.0
2016-09-29 11:00:00,95.87,95.91,95.69,95.85,25850.0,83.5663,83.6012,83.4094,83.5489,25850.0
2016-09-29 11:30:00,95.84,95.89,95.82,95.85,10053.0,83.5402,83.5838,83.5228,83.5489,10053.0
2016-09-29 12:00:00,95.83,96.0,95.83,95.91,28242.0,83.5315,83.6797,83.5315,83.6012,28242.0
2016-09-29 12:30:00,95.93,95.93,95.18,95.3,67615.0,83.6186,83.6186,82.9649,83.0695,67615.0
2016-09-29 13:00:00,95.29,95.38,95.06,95.28,503826.0,83.0608,83.1392,82.8603,83.0521,503826.0
2016-09-29 13:30:00,95.28,95.34,94.89,94.99,56290.0,83.0521,83.1044,82.7121,82.7993,56290.0
2016-09-29 14:00:00,95.0,95.47,94.94,95.46,48533.0,82.808,83.2177,82.7557,83.209,48533.0
2016-09-29 14:30:00,95.44,95.56,95.34,95.36,31664.0,83.1915,83.2961,83.1044,83.1218,31664.0
2016-09-29 15:00:00,95.33,95.43,95.17,95.39,52864.0,83.0956,83.1828,82.9562,83.1479,52864.0
2016-09-29 15:30:00,95.38,95.5,95.17,95.18,66247.0,83.1392,83.2438,82.9562,82.9649,66247.0
2016-09-30 09:30:00,95.59,95.77,95.57,95.61,73853.0,83.3223,83.4792,83.3048,83.3397,73853.0
2016-09-30 10:00:00,95.63,95.8,95.58,95.68,61228.0,83.3571,83.5053,83.3136,83.4007,61228.0
2016-09-30 10:30:00,95.72,95.8,95.67,95.76,11524.0,83.4356,83.5053,83.392,83.4705,11524.0
2016-09-30 11:00:00,95.83,96.11,95.82,96.06,47947.0,83.5315,83.7755,83.5228,83.732,47947.0
2016-09-30 11:30:00,96.08,96.11,95.96,95.98,10756.0,83.7494,83.7755,83.6448,83.6622,10756.0
2016-09-30 12:00:00,95.98,96.06,95.96,96.05,16188.0,83.6622,83.732,83.6448,83.7232,16188.0
2016-09-30 12:30:00,96.05,96.08,95.99,96.01,13668.0,83.7232,83.7494,83.6709,83.6884,13668.0
2016-09-30 13:00:00,96.01,96.05,95.95,95.95,9550.0,83.6884,83.7232,83.6361,83.6361,9550.0
2016-09-30 13:30:00,95.96,96.09,95.94,96.07,29369.0,83.6448,83.7581,83.6274,83.7407,29369.0
2016-09-30 14:00:00,96.08,96.14,96.07,96.14,9591.0,83.7494,83.8017,83.7407,83.8017,9591.0
2016-09-30 14:30:00,96.16,96.18,96.12,96.16,6054.0,83.8191,83.8366,83.7843,83.8191,6054.0
2016-09-30 15:00:00,96.17,96.25,96.17,96.2,142424.0,83.8278,83.8976,83.8278,83.854,142424.0
2016-09-30 15:30:00,96.2,96.22,95.9,95.92,96404.0,83.854,83.8714,83.5925,83.6099,96404.0
2016-10-03 09:30:00,95.74,95.74,95.42,95.49,49110.0,83.453,83.453,83.1741,83.2351,49110.0
2016-10-03 10:00:00,95.49,95.69,95.46,95.57,60773.0,83.2351,83.4094,83.209,83.3048,60773.0
2016-10-03 10:30:00,95.55,95.78,95.55,95.67,26427.0,83.2874,83.4879,83.2874,83.392,26427.0
2016-10-03 11:00:00,95.67,95.67,95.56,95.63,19903.0,83.392,83.392,83.2961,83.3571,19903.0
2016-10-03 11:30:00,95.62,95.64,95.43,95.52,34283.0,83.3484,83.3659,83.1828,83.2613,34283.0
2016-10-03 12:00:00,95.51,95.59,95.41,95.47,22972.0,83.2525,83.3223,83.1654,83.2177,22972.0
2016-10-03 12:30:00,95.46,95.56,95.41,95.54,15311.0,83.209,83.2961,83.1654,83.2787,15311.0
2016-10-03 13:00:00,95.58,95.58,95.44,95.56,27037.0,83.3136,83.3136,83.1915,83.2961,27037.0
2016-10-03 13:30:00,95.54,95.6,95.5,95.57,37401.0,83.2787,83.331,83.2438,83.3048,37401.0
2016-10-03 14:00:00,95.59,95.68,95.59,95.62,7628.0,83.3223,83.4007,83.3223,83.3484,7628.0
2016-10-03 14:30:00,95.63,95.67,95.5,95.59,8528.0,83.3571,83.392,83.2438,83.3223,8528.0
2016-10-03 15:00:00,95.58,95.62,95.54,95.62,6712.0,83.3136,83.3484,83.2787,83.3484,6712.0
2016-10-03 15:30:00,95.61,95.79,95.61,95.7,33378.0,83.3397,83.4966,83.3397,83.4182,33378.0
2016-10-04 09:30:00,95.82,95.93,95.82,95.9,30326.0,83.5228,83.6186,83.5228,83.5925,30326.0
2016-10-04 10:00:00,95.87,95.88,95.53,95.71,22097.0,83.5663,83.5751,83.27,83.4269,22097.0
2016-10-04 10:30:00,95.69,95.95,95.69,95.84,12829.0,83.4094,83.6361,83.4094,83.5402,12829.0
2016-10-04 11:00:00,95.83,95.83,95.43,95.68,41064.0,83.5315,83.5315,83.1828,83.4007,41064.0
2016-10-04 11:30:00,95.7,95.89,95.55,95.63,120350.0,83.4182,83.5838,83.2874,83.3571,120350.0
2016-10-04 12:00:00,95.59,95.76,95.54,95.63,61100.0,83.3223,83.4705,83.2787,83.3571,61100.0
2016-10-04 12:30:00,95.64,95.71,95.48,95.51,40310.0,83.3659,83.4269,83.2264,83.2525,40310.0
2016-10-04 13:00:00,95.5,95.53,95.17,95.27,92193.0,83.2438,83.27,82.9562,83.0433,92193.0
2016-10-04 13:30:00,95.28,95.35,95.24,95.28,57862.0,83.0521,83.1131,83.0172,83.0521,57862.0
2016-10-04 14:00:00,95.27,95.39,95.17,95.23,42033.0,83.0433,83.1479,82.9562,83.0085,42033.0
2016-10-04 14:30:00,95.25,95.33,95.07,95.09,40602.0,83.0259,83.0956,82.869,82.8864,40602.0
2016-10-04 15:00:00,95.08,95.35,95.08,95.35,47877.0,82.8777,83.1131,82.8777,83.1131,47877.0
2016-10-04 15:30:00,95.36,95.45,95.3,95.37,33880.0,83.1218,83.2002,83.0695,83.1305,33880.0
2016-10-05 09:30:00,95.69,95.82,95.64,95.81,27557.0,83.4094,83.5228,83.3659,83.514,27557.0
2016-10-05 10:00:00,95.81,95.91,95.73,95.87,47558.0,83.514,83.6012,83.4443,83.5663,47558.0
2016-10-05 10:30:00,95.84,95.91,95.65,95.78,27898.0,83.5402,83.6012,83.3746,83.4879,27898.0
2016-10-05 11:00:00,95.75,95.87,95.75,95.85,7775.0,83.4617,83.5663,83.4617,83.5489,7775.0
2016-10-05 11:30:00,95.87,95.9,95.8,95.84,7551.0,83.5663,83.5925,83.5053,83.5402,7551.0
2016-10-05 12:00:00,95.84,95.93,95.84,95.88,16308.0,83.5402,83.6186,83.5402,83.5751,16308.0
2016-10-05 12:30:00,95.89,95.89,95.85,95.85,7324.0,83.5838,83.5838,83.5489,83.5489,7324.0
2016-10-05 13:00:00,95.86,95.92,95.79,95.82,13833.0,83.5576,83.6099,83.4966,83.5228,13833.0
2016-10-05 13:30:00,95.82,95.92,95.81,95.92,4247.0,83.5228,83.6099,83.514,83.6099,4247.0
2016-10-05 14:00:00,95.88,95.94,95.88,95.91,7668.0,83.5751,83.6274,83.5751,83.6012,7668.0
2016-10-05 14:30:00,95.9,95.94,95.87,95.93,16363.0,83.5925,83.6274,83.5663,83.6186,16363.0
2016-10-05 15:00:00,95.95,95.99,95.8,95.81,25137.0,83.6361,83.6709,83.5053,83.514,25137.0
2016-10-05 15:30:00,95.8,95.87,95.76,95.8,57120.0,83.5053,83.5663,83.4705,83.5053,57120.0
2016-10-06 09:30:00,95.74,95.76,95.46,95.55,61958.0,83.453,83.4705,83.209,83.2874,61958.0
2016-10-06 10:00:00,95.54,95.63,95.54,95.6,25425.0,83.2787,83.3571,83.2787,83.331,25425.0
2016-10-06 10:30:00,95.56,95.59,95.49,95.57,18729.0,83.2961,83.3223,83.2351,83.3048,18729.0
2016-10-06 11:00:00,95.55,95.63,95.41,95.63,50460.0,83.2874,83.3571,83.1654,83.3571,50460.0
2016-10-06 11:30:00,95.65,95.91,95.57,95.81,24331.0,83.3746,83.6012,83.3048,83.514,24331.0
2016-10-06 12:00:00,95.84,95.95,95.82,95.89,16840.0,83.5402,83.6361,83.5228,83.5838,16840.0
2016-10-06 12:30:00,95.89,95.93,95.84,95.86,10740.0,83.5838,83.6186,83.5402,83.5576,10740.0
2016-10-06 13:00:00,95.86,95.89,95.83,95.88,11509.0,83.5576,83.5838,83.5315,83.5751,11509.0
2016-10-06 13:30:00,95.88,95.91,95.83,95.86,15783.0,83.5751,83.6012,83.5315,83.5576,15783.0
2016-10-06 14:00:00,95.86,95.92,95.85,95.9,12144.0,83.5576,83.6099,83.5489,83.5925,12144.0
2016-10-06 14:30:00,95.9,95.93,95.84,95.85,18330.0,83.5925,83.6186,83.5402,83.5489,18330.0
2016-10-06 15:00:00,95.86,95.9,95.82,95.82,13351.0,83.5576,83.5925,83.5228,83.5228,13351.0
2016-10-06 15:30:00,95.8,95.87,95.78,95.86,29553.0,83.5053,83.5663,83.4879,83.5576,29553.0
2016-10-07 09:30:00,96.0,96.04,95.53,95.61,76918.0,83.6797,83.7145,83.27,83.3397,76918.0
2016-10-07 10:00:00,95.62,95.77,95.61,95.71,65816.0,83.3484,83.4792,83.3397,83.4269,65816.0
2016-10-07 10:30:00,95.72,95.78,95.61,95.65,33025.0,83.4356,83.4879,83.3397,83.3746,33025.0
2016-10-07 11:00:00,95.64,95.73,95.6,95.66,22683.0,83.3659,83.4443,83.331,83.3833,22683.0
2016-10-07 11:30:00,95.66,95.68,95.26,95.35,33844.0,83.3833,83.4007,83.0346,83.1131,33844.0
2016-10-07 12:00:00,95.37,95.53,95.31,95.33,48521.0,83.1305,83.27,83.0782,83.0956,48521.0
2016-10-07 12:30:00,95.36,95.45,95.28,95.42,32561.0,83.1218,83.2002,83.0521,83.1741,32561.0
2016-10-07 13:00:00,95.42,95.59,95.32,95.58,20692.0,83.1741,83.3223,83.0869,83.3136,20692.0
2016-10-07 13:30:00,95.58,95.76,95.57,95.68,11880.0,83.3136,83.4705,83.3048,83.4007,11880.0
2016-10-07 14:00:00,95.69,95.79,95.65,95.77,22455.0,83.4094,83.4966,83.3746,83.4792,22455.0
2016-10-07 14:30:00,95.76,95.85,95.75,95.8,19374.0,83.4705,83.5489,83.4617,83.5053,19374.0
2016-10-07 15:00:00,95.8,95.81,95.7,95.76,18800.0,83.5053,83.514,83.4182,83.4705,18800.0
2016-10-07 15:30:00,95.77,95.8,95.65,95.65,43317.0,83.4792,83.5053,83.3746,83.3746,43317.0
2016-10-10 09:30:00,96.04,96.27,96.04,96.23,41847.0,83.7145,83.915,83.7145,83.8801,41847.0
2016-10-10 10:00:00,96.25,96.27,96.21,96.24,18587.0,83.8976,83.915,83.8627,83.8889,18587.0
2016-10-10 10:30:00,96.25,96.34,96.25,96.32,12272.0,83.8976,83.976,83.8976,83.9586,12272.0
2016-10-10 11:00:00,96.31,96.32,96.24,96.26,13740.0,83.9499,83.9586,83.8889,83.9063,13740.0
2016-10-10 11:30:00,96.26,96.27,96.21,96.24,16108.0,83.9063,83.915,83.8627,83.8889,16108.0
2016-10-10 12:00:00,96.24,96.24,96.09,96.11,17038.0,83.8889,83.8889,83.7581,83.7755,17038.0
2016-10-10 12:30:00,96.13,96.15,96.11,96.13,3746.0,83.793,83.8104,83.7755,83.793,3746.0
2016-10-10 13:00:00,96.15,96.22,96.14,96.19,13465.0,83.8104,83.8714,83.8017,83.8453,13465.0
2016-10-10 13:30:00,96.19,96.22,96.14,96.17,12184.0,83.8453,83.8714,83.8017,83.8278,12184.0
2016-10-10 14:00:00,96.18,96.2,96.13,96.16,54143.0,83.8366,83.854,83.793,83.8191,54143.0
2016-10-10 14:30:00,96.15,96.21,96.14,96.16,15566.0,83.8104,83.8627,83.8017,83.8191,15566.0
2016-10-10 15:00:00,96.17,96.17,96.1,96.11,11993.0,83.8278,83.8278,83.7668,83.7755,11993.0
2016-10-10 15:30:00,96.11,96.11,96.02,96.08,34367.0,83.7755,83.7755,83.6971,83.7494,34367.0
2016-10-11 09:30:00,95.96,95.98,95.6,95.64,47215.0,83.6448,83.6622,83.331,83.3659,47215.0
2016-10-11 10:00:00,95.64,95.7,95.46,95.52,47323.0,83.3659,83.4182,83.209,83.2613,47323.0
2016-10-11 10:30:00,95.53,95.59,95.33,95.35,33625.0,83.27,83.3223,83.0956,83.1131,33625.0
2016-10-11 11:00:00,95.34,95.35,95.12,95.12,51645.0,83.1044,83.1131,82.9126,82.9126,51645.0
2016-10-11 11:30:00,95.15,95.3,95.14,95.25,35756.0,82.9387,83.0695,82.93,83.0259,35756.0
2016-10-11 12:00:00,95.26,95.3,95.2,95.27,21747.0,83.0346,83.0695,82.9823,83.0433,21747.0
2016-10-11 12:30:00,95.27,95.43,95.19,95.31,14757.0,83.0433,83.1828,82.9736,83.0782,14757.0
2016-10-11 13:00:00,95.3,95.3,95.01,95.16,55347.0,83.0695,83.0695,82.8167,82.9475,55347.0
2016-10-11 13:30:00,95.12,95.15,94.88,94.88,44502.0,82.9126,82.9387,82.7034,82.7034,44502.0
2016-10-11 14:00:00,94.92,94.99,94.71,94.83,63651.0,82.7383,82.7993,82.5552,82.6598,63651.0
2016-10-11 14:30:00,94.83,94.97,94.78,94.88,82370.0,82.6598,82.7818,82.6162,82.7034,82370.0
2016-10-11 15:00:00,94.87,95.1,94.82,95.01,59190.0,82.6947,82.8952,82.6511,82.8167,59190.0
2016-10-11 15:30:00,95.02,95.17,94.97,95.09,58819.0,82.8254,82.9562,82.7818,82.8864,58819.0
2016-10-12 09:30:00,95.15,95.16,94.91,95.14,53353.0,82.9387,82.9475,82.7295,82.93,53353.0
2016-10-12 10:00:00,95.11,95.31,95.1,95.28,38875.0,82.9039,83.0782,82.8952,83.0521,38875.0
2016-10-12 10:30:00,95.24,95.26,95.02,95.05,10206.0,83.0172,83.0346,82.8254,82.8516,10206.0
2016-10-12 11:00:00,95.05,95.11,95.03,95.06,9465.0,82.8516,82.9039,82.8341,82.8603,9465.0
2016-10-12 11:30:00,95.09,95.2,95.09,95.15,9191.0,82.8864,82.9823,82.8864,82.9387,9191.0
2016-10-12 12:00:00,95.19,95.31,95.17,95.27,7266.0,82.9736,83.0782,82.9562,83.0433,7266.0
2016-10-12 12:30:00,95.28,95.34,95.25,95.29,13301.0,83.0521,83.1044,83.0259,83.0608,13301.0
2016-10-12 13:00:00,95.3,95.3,95.22,95.28,14332.0,83.0695,83.0695,82.9998,83.0521,14332.0
2016-10-12 13:30:00,95.29,95.29,95.22,95.29,10728.0,83.0608,83.0608,82.9998,83.0608,10728.0
2016-10-12 14:00:00,95.3,95.44,95.17,95.26,61722.0,83.0695,83.1915,82.9562,83.0346,61722.0
2016-10-12 14:30:00,95.28,95.33,95.22,95.22,55714.0,83.0521,83.0956,82.9998,82.9998,55714.0
2016-10-12 15:00:00,95.21,95.29,95.16,95.18,40036.0,82.991,83.0608,82.9475,82.9649,40036.0
2016-10-12 15:30:00,95.16,95.25,95.07,95.15,54032.0,82.9475,83.0259,82.869,82.9387,54032.0
2016-10-13 09:30:00,94.57,94.57,94.15,94.22,116046.0,82.4332,82.4332,82.0671,82.1281,116046.0
2016-10-13 10:00:00,94.18,94.29,94.12,94.2,61871.0,82.0932,82.1891,82.0409,82.1107,61871.0
2016-10-13 10:30:00,94.2,94.42,94.12,94.3,35784.0,82.1107,82.3024,82.0409,82.1978,35784.0
2016-10-13 11:00:00,94.32,94.47,94.17,94.43,54353.0,82.2153,82.346,82.0845,82.3111,54353.0
2016-10-13 11:30:00,94.46,94.56,94.45,94.49,30045.0,82.3373,82.4245,82.3286,82.3634,30045.0
2016-10-13 12:00:00,94.48,94.57,94.41,94.54,10170.0,82.3547,82.4332,82.2937,82.407,10170.0
2016-10-13 12:30:00,94.55,94.77,94.52,94.71,35912.0,82.4157,82.6075,82.3896,82.5552,35912.0
2016-10-13 13:00:00,94.71,94.72,94.61,94.68,15366.0,82.5552,82.5639,82.468,82.5291,15366.0
2016-10-13 13:30:00,94.69,94.91,94.62,94.89,18595.0,82.5378,82.7295,82.4768,82.7121,18595.0
2016-10-13 14:00:00,94.88,94.96,94.84,94.9,21627.0,82.7034,82.7731,82.6685,82.7208,21627.0
2016-10-13 14:30:00,94.93,95.06,94.86,95.0,52976.0,82.747,82.8603,82.686,82.808,52976.0
2016-10-13 15:00:00,95.01,95.06,94.91,94.91,20666.0,82.8167,82.8603,82.7295,82.7295,20666.0
2016-10-13 15:30:00,94.95,94.96,94.72,94.83,55311.0,82.7644,82.7731,82.5639,82.6598,55311.0
2016-10-14 09:30:00,95.32,95.51,95.32,95.44,39992.0,83.0869,83.2525,83.0869,83.1915,39992.0
2016-10-14 10:00:00,95.43,95.52,95.38,95.41,96827.0,83.1828,83.2613,83.1392,83.1654,96827.0
2016-10-14 10:30:00,95.42,95.49,95.34,95.34,21917.0,83.1741,83.2351,83.1044,83.1044,21917.0
2016-10-14 11:00:00,95.34,95.34,95.11,95.12,35649.0,83.1044,83.1044,82.9039,82.9126,35649.0
2016-10-14 11:30:00,95.09,95.11,94.96,94.97,63665.0,82.8864,82.9039,82.7731,82.7818,63665.0
2016-10-14 12:00:00,94.96,95.01,94.84,94.98,41417.0,82.7731,82.8167,82.6685,82.7906,41417.0
2016-10-14 12:30:00,94.99,95.07,94.99,95.03,17441.0,82.7993,82.869,82.7993,82.8341,17441.0
2016-10-14 13:00:00,95.01,95.13,94.98,95.09,20649.0,82.8167,82.9213,82.7906,82.8864,20649.0
2016-10-14 13:30:00,95.09,95.26,95.02,95.07,63892.0,82.8864,83.0346,82.8254,82.869,63892.0
2016-10-14 14:00:00,95.03,95.13,94.93,95.11,25763.0,82.8341,82.9213,82.747,82.9039,25763.0
2016-10-14 14:30:00,95.14,95.14,94.9,94.94,16427.0,82.93,82.93,82.7208,82.7557,16427.0
2016-10-14 15:00:00,94.95,95.04,94.92,94.99,25172.0,82.7644,82.8429,82.7383,82.7993,25172.0
2016-10-14 15:30:00,95.0,95.13,94.86,94.86,41861.0,82.808,82.9213,82.686,82.686,41861.0
2016-10-17 09:30:00,94.83,94.93,94.58,94.62,43419.0,82.6598,82.747,82.4419,82.4768,43419.0
2016-10-17 10:00:00,94.63,94.94,94.58,94.9,45082.0,82.4855,82.7557,82.4419,82.7208,45082.0
2016-10-17 10:30:00,94.91,94.92,94.72,94.79,16096.0,82.7295,82.7383,82.5639,82.6249,16096.0
2016-10-17 11:00:00,94.79,94.82,94.66,94.7,26325.0,82.6249,82.6511,82.5116,82.5465,26325.0
2016-10-17 11:30:00,94.7,94.85,94.7,94.84,6332.0,82.5465,82.6772,82.5465,82.6685,6332.0
2016-10-17 12:00:00,94.79,94.82,94.67,94.67,16049.0,82.6249,82.6511,82.5203,82.5203,16049.0
2016-10-17 12:30:00,94.71,94.74,94.64,94.69,7057.0,82.5552,82.5814,82.4942,82.5378,7057.0
2016-10-17 13:00:00,94.68,94.7,94.56,94.59,10041.0,82.5291,82.5465,82.4245,82.4506,10041.0
2016-10-17 13:30:00,94.59,94.61,94.49,94.49,14226.0,82.4506,82.468,82.3634,82.3634,14226.0
2016-10-17 14:00:00,94.52,94.64,94.52,94.62,7337.0,82.3896,82.4942,82.3896,82.4768,7337.0
2016-10-17 14:30:00,94.62,94.71,94.59,94.71,15740.0,82.4768,82.5552,82.4506,82.5552,15740.0
2016-10-17 15:00:00,94.68,94.68,94.58,94.59,16581.0,82.5291,82.5291,82.4419,82.4506,16581.0
2016-10-17 15:30:00,94.56,94.67,94.54,94.6,32812.0,82.4245,82.5203,82.407,82.4593,32812.0
2016-10-18 09:30:00,95.25,95.34,95.02,95.06,108929.0,83.0259,83.1044,82.8254,82.8603,108929.0
2016-10-18 10:00:00,95.07,95.12,94.91,94.97,34387.0,82.869,82.9126,82.7295,82.7818,34387.0
2016-10-18 10:30:00,94.99,95.09,94.98,95.08,25246.0,82.7993,82.8864,82.7906,82.8777,25246.0
2016-10-18 11:00:00,95.08,95.18,95.06,95.17,30368.0,82.8777,82.9649,82.8603,82.9562,30368.0
2016-10-18 11:30:00,95.17,95.29,95.14,95.28,6547.0,82.9562,83.0608,82.93,83.0521,6547.0
2016-10-18 12:00:00,95.3,95.3,95.25,95.26,38578.0,83.0695,83.0695,83.0259,83.0346,38578.0
2016-10-18 12:30:00,95.28,95.28,95.17,95.17,2991.0,83.0521,83.0521,82.9562,82.9562,2991.0
2016-10-18 13:00:00,95.18,95.23,95.17,95.2,5575.0,82.9649,83.0085,82.9562,82.9823,5575.0
2016-10-18 13:30:00,95.21,95.23,95.13,95.21,23323.0,82.991,83.0085,82.9213,82.991,23323.0
2016-10-18 14:00:00,95.19,95.27,95.17,95.27,8454.0,82.9736,83.0433,82.9562,83.0433,8454.0
2016-10-18 14:30:00,95.27,95.28,95.19,95.24,15936.0,83.0433,83.0521,82.9736,83.0172,15936.0
2016-10-18 15:00:00,95.22,95.23,95.11,95.11,8525.0,82.9998,83.0085,82.9039,82.9039,8525.0
2016-10-18 15:30:00,95.11,95.16,95.07,95.07,33470.0,82.9039,82.9475,82.869,82.869,33470.0
2016-10-19 09:30:00,95.16,95.23,95.09,95.13,102467.0,82.9475,83.0085,82.8864,82.9213,102467.0
2016-10-19 10:00:00,95.13,95.29,95.09,95.28,14386.0,82.9213,83.0608,82.8864,83.0521,14386.0
2016-10-19 10:30:00,95.29,95.42,95.26,95.39,24761.0,83.0608,83.1741,83.0346,83.1479,24761.0
2016-10-19 11:00:00,95.39,95.39,95.23,95.26,49900.0,83.1479,83.1479,83.0085,83.0346,49900.0
2016-10-19 11:30:00,95.27,95.28,95.23,95.25,4683.0,83.0433,83.0521,83.0085,83.0259,4683.0
2016-10-19 12:00:00,95.24,95.31,95.22,95.31,6001.0,83.0172,83.0782,82.9998,83.0782,6001.0
2016-10-19 12:30:00,95.29,95.35,95.29,95.34,4729.0,83.0608,83.1131,83.0608,83.1044,4729.0
2016-10-19 13:00:00,95.36,95.39,95.33,95.37,14555.0,83.1218,83.1479,83.0956,83.1305,14555.0
2016-10-19 13:30:00,95.39,95.41,95.35,95.36,3800.0,83.1479,83.1654,83.1131,83.1218,3800.0
2016-10-19 14:00:00,95.36,95.39,95.34,95.35,6834.0,83.1218,83.1479,83.1044,83.1131,6834.0
2016-10-19 14:30:00,95.35,95.35,95.27,95.31,9081.0,83.1131,83.1131,83.0433,83.0782,9081.0
2016-10-19 15:00:00,95.32,95.37,95.32,95.32,13022.0,83.0869,83.1305,83.0869,83.0869,13022.0
2016-10-19 15:30:00,95.33,95.33,95.2,95.2,24084.0,83.0956,83.0956,82.9823,82.9823,24084.0
2016-10-20 09:30:00,95.12,95.22,94.95,95.22,43491.0,82.9126,82.9998,82.7644,82.9998,43491.0
2016-10-20 10:00:00,95.22,95.39,95.09,95.11,9994.0,82.9998,83.1479,82.8864,82.9039,9994.0
2016-10-20 10:30:00,95.07,95.07,94.78,94.84,26500.0,82.869,82.869,82.6162,82.6685,26500.0
2016-10-20 11:00:00,94.88,95.01,94.81,94.96,15531.0,82.7034,82.8167,82.6424,82.7731,15531.0
2016-10-20 11:30:00,94.94,95.13,94.93,95.13,12022.0,82.7557,82.9213,82.747,82.9213,12022.0
2016-10-20 12:00:00,95.13,95.24,95.12,95.2,7440.0,82.9213,83.0172,82.9126,82.9823,7440.0
2016-10-20 12:30:00,95.24,95.34,95.23,95.23,7720.0,83.0172,83.1044,83.0085,83.0085,7720.0
2016-10-20 13:00:00,95.22,95.27,95.19,95.23,13618.0,82.9998,83.0433,82.9736,83.0085,13618.0
2016-10-20 13:30:00,95.24,95.27,94.99,95.07,36077.0,83.0172,83.0433,82.7993,82.869,36077.0
2016-10-20 14:00:00,95.07,95.16,95.07,95.14,12547.0,82.869,82.9475,82.869,82.93,12547.0
2016-10-20 14:30:00,95.15,95.25,95.11,95.2,9368.0,82.9387,83.0259,82.9039,82.9823,9368.0
2016-10-20 15:00:00,95.2,95.26,95.12,95.12,109090.0,82.9823,83.0346,82.9126,82.9126,109090.0
2016-10-20 15:30:00,95.11,95.22,95.07,95.1,60525.0,82.9039,82.9998,82.869,82.8952,60525.0
2016-10-21 09:30:00,94.79,94.93,94.71,94.89,72975.0,82.6249,82.747,82.5552,82.7121,72975.0
2016-10-21 10:00:00,94.88,94.9,94.79,94.87,20010.0,82.7034,82.7208,82.6249,82.6947,20010.0
2016-10-21 10:30:00,94.9,95.0,94.9,94.91,16809.0,82.7208,82.808,82.7208,82.7295,16809.0
2016-10-21 11:00:00,94.91,94.97,94.89,94.94,8959.0,82.7295,82.7818,82.7121,82.7557,8959.0
2016-10-21 11:30:00,94.95,95.09,94.92,95.07,30568.0,82.7644,82.8864,82.7383,82.869,30568.0
2016-10-21 12:00:00,95.1,95.11,95.04,95.05,7050.0,82.8952,82.9039,82.8429,82.8516,7050.0
2016-10-21 12:30:00,95.04,95.04,94.98,95.03,2543.0,82.8429,82.8429,82.7906,82.8341,2543.0
2016-10-21 13:00:00,95.04,95.05,95.0,95.0,11035.0,82.8429,82.8516,82.808,82.808,11035.0
2016-10-21 13:30:00,95.0,95.12,94.94,95.1,7982.0,82.808,82.9126,82.7557,82.8952,7982.0
2016-10-21 14:00:00,95.1,95.15,95.08,95.15,4435.0,82.8952,82.9387,82.8777,82.9387,4435.0
2016-10-21 14:30:00,95.13,95.21,95.11,95.21,21014.0,82.9213,82.991,82.9039,82.991,21014.0
2016-10-21 15:00:00,95.21,95.24,95.14,95.16,56629.0,82.991,83.0172,82.93,82.9475,56629.0
2016-10-21 15:30:00,95.15,95.2,95.11,95.16,22553.0,82.9387,82.9823,82.9039,82.9475,22553.0
2016-10-24 09:30:00,95.62,95.73,95.58,95.72,67739.0,83.3484,83.4443,83.3136,83.4356,67739.0
2016-10-24 10:00:00,95.7,95.7,95.58,95.58,14501.0,83.4182,83.4182,83.3136,83.3136,14501.0
2016-10-24 10:30:00,95.57,95.69,95.53,95.68,7673.0,83.3048,83.4094,83.27,83.4007,7673.0
2016-10-24 11:00:00,95.66,95.74,95.66,95.7,5330.0,83.3833,83.453,83.3833,83.4182,5330.0
2016-10-24 11:30:00,95.68,95.7,95.61,95.61,62890.0,83.4007,83.4182,83.3397,83.3397,62890.0
2016-10-24 12:00:00,95.61,95.63,95.53,95.55,11202.0,83.3397,83.3571,83.27,83.2874,11202.0
2016-10-24 12:30:00,95.54,95.57,95.48,95.57,9108.0,83.2787,83.3048,83.2264,83.3048,9108.0
2016-10-24 13:00:00,95.58,95.61,95.56,95.6,20647.0,83.3136,83.3397,83.2961,83.331,20647.0
2016-10-24 13:30:00,95.56,95.66,95.55,95.62,10674.0,83.2961,83.3833,83.2874,83.3484,10674.0
2016-10-24 14:00:00,95.61,95.66,95.61,95.65,12657.0,83.3397,83.3833,83.3397,83.3746,12657.0
2016-10-24 14:30:00,95.66,95.68,95.65,95.68,11449.0,83.3833,83.4007,83.3746,83.4007,11449.0
2016-10-24 15:00:00,95.68,95.69,95.62,95.64,13079.0,83.4007,83.4094,83.3484,83.3659,13079.0
2016-10-24 15:30:00,95.63,95.71,95.59,95.64,55124.0,83.3571,83.4269,83.3223,83.3659,55124.0
2016-10-25 09:30:00,95.67,95.74,95.55,95.73,42740.0,83.392,83.453,83.2874,83.4443,42740.0
2016-10-25 10:00:00,95.72,95.83,95.67,95.71,38448.0,83.4356,83.5315,83.392,83.4269,38448.0
2016-10-25 10:30:00,95.7,95.7,95.47,95.54,34023.0,83.4182,83.4182,83.2177,83.2787,34023.0
2016-10-25 11:00:00,95.53,95.59,95.52,95.59,7773.0,83.27,83.3223,83.2613,83.3223,7773.0
2016-10-25 11:30:00,95.61,95.63,95.53,95.53,29581.0,83.3397,83.3571,83.27,83.27,29581.0
2016-10-25 12:00:00,95.52,95.55,95.41,95.47,27720.0,83.2613,83.2874,83.1654,83.2177,27720.0
2016-10-25 12:30:00,95.44,95.57,95.44,95.54,15044.0,83.1915,83.3048,83.1915,83.2787,15044.0
2016-10-25 13:00:00,95.53,95.58,95.53,95.54,17180.0,83.27,83.3136,83.27,83.2787,17180.0
2016-10-25 13:30:00,95.54,95.62,95.53,95.58,14351.0,83.2787,83.3484,83.27,83.3136,14351.0
2016-10-25 14:00:00,95.59,95.62,95.55,95.56,4866.0,83.3223,83.3484,83.2874,83.2961,4866.0
2016-10-25 14:30:00,95.55,95.56,95.47,95.47,4840.0,83.2874,83.2961,83.2177,83.2177,4840.0
2016-10-25 15:00:00,95.46,95.52,95.43,95.52,11189.0,83.209,83.2613,83.1828,83.2613,11189.0
2016-10-25 15:30:00,95.51,95.52,95.46,95.5,22844.0,83.2525,83.2613,83.209,83.2438,22844.0
2016-10-26 09:30:00,95.08,95.14,94.94,95.04,62109.0,82.8777,82.93,82.7557,82.8429,62109.0
2016-10-26 10:00:00,95.02,95.14,94.99,95.1,16723.0,82.8254,82.93,82.7993,82.8952,16723.0
2016-10-26 10:30:00,95.11,95.58,95.11,95.55,47017.0,82.9039,83.3136,82.9039,83.2874,47017.0
2016-10-26 11:00:00,95.56,95.62,95.53,95.56,24010.0,83.2961,83.3484,83.27,83.2961,24010.0
2016-10-26 11:30:00,95.57,95.59,95.47,95.47,14663.0,83.3048,83.3223,83.2177,83.2177,14663.0
2016-10-26 12:00:00,95.48,95.5,95.45,95.46,3520.0,83.2264,83.2438,83.2002,83.209,3520.0
2016-10-26 12:30:00,95.46,95.51,95.43,95.43,5060.0,83.209,83.2525,83.1828,83.1828,5060.0
2016-10-26 13:00:00,95.43,95.45,95.29,95.35,10479.0,83.1828,83.2002,83.0608,83.1131,10479.0
2016-10-26 13:30:00,95.33,95.33,95.1,95.16,34281.0,83.0956,83.0956,82.8952,82.9475,34281.0
2016-10-26 14:00:00,95.16,95.25,95.08,95.21,20330.0,82.9475,83.0259,82.8777,82.991,20330.0
2016-10-26 14:30:00,95.21,95.38,95.19,95.35,22557.0,82.991,83.1392,82.9736,83.1131,22557.0
2016-10-26 15:00:00,95.34,95.43,95.28,95.37,13733.0,83.1044,83.1828,83.0521,83.1305,13733.0
2016-10-26 15:30:00,95.38,95.41,95.3,95.33,40330.0,83.1392,83.1654,83.0695,83.0956,40330.0
2016-10-27 09:30:00,95.72,95.72,95.47,95.57,57418.0,83.4356,83.4356,83.2177,83.3048,57418.0
2016-10-27 10:00:00,95.56,95.56,95.2,95.32,50439.0,83.2961,83.2961,82.9823,83.0869,50439.0
2016-10-27 10:30:00,95.3,95.38,95.23,95.28,36988.0,83.0695,83.1392,83.0085,83.0521,36988.0
2016-10-27 11:00:00,95.32,95.47,95.28,95.46,20727.0,83.0869,83.2177,83.0521,83.209,20727.0
2016-10-27 11:30:00,95.47,95.64,95.38,95.63,35601.0,83.2177,83.3659,83.1392,83.3571,35601.0
2016-10-27 12:00:00,95.63,95.67,95.58,95.59,7900.0,83.3571,83.392,83.3136,83.3223,7900.0
2016-10-27 12:30:00,95.59,95.61,95.45,95.5,13909.0,83.3223,83.3397,83.2002,83.2438,13909.0
2016-10-27 13:00:00,95.51,95.52,95.42,95.48,11134.0,83.2525,83.2613,83.1741,83.2264,11134.0
2016-10-27 13:30:00,95.47,95.56,95.46,95.48,15794.0,83.2177,83.2961,83.209,83.2264,15794.0
2016-10-27 14:00:00,95.47,95.57,95.43,95.51,16478.0,83.2177,83.3048,83.1828,83.2525,16478.0
2016-10-27 14:30:00,95.5,95.52,95.35,95.41,38631.0,83.2438,83.2613,83.1131,83.1654,38631.0
2016-10-27 15:00:00,95.43,95.43,95.22,95.31,53512.0,83.1828,83.1828,82.9998,83.0782,53512.0
2016-10-27 15:30:00,95.29,95.33,95.19,95.23,43592.0,83.0608,83.0956,82.9736,83.0085,43592.0
2016-10-28 09:30:00,95.09,95.25,94.88,95.09,48410.0,82.8864,83.0259,82.7034,82.8864,48410.0
2016-10-28 10:00:00,95.08,95.11,94.89,95.1,21399.0,82.8777,82.9039,82.7121,82.8952,21399.0
2016-10-28 10:30:00,95.09,95.35,95.08,95.28,69834.0,82.8864,83.1131,82.8777,83.0521,69834.0
2016-10-28 11:00:00,95.29,95.3,95.21,95.23,30933.0,83.0608,83.0695,82.991,83.0085,30933.0
2016-10-28 11:30:00,95.24,95.27,95.2,95.23,7296.0,83.0172,83.0433,82.9823,83.0085,7296.0
2016-10-28 12:00:00,95.22,95.38,95.21,95.34,6004.0,82.9998,83.1392,82.991,83.1044,6004.0
2016-10-28 12:30:00,95.34,95.39,95.3,95.38,2870.0,83.1044,83.1479,83.0695,83.1392,2870.0
2016-10-28 13:00:00,95.36,95.36,94.74,94.87,135754.0,83.1218,83.1218,82.5814,82.6947,135754.0
2016-10-28 13:30:00,94.8,94.84,94.5,94.5,194241.0,82.6337,82.6685,82.3722,82.3722,194241.0
2016-10-28 14:00:00,94.5,94.86,94.42,94.81,106852.0,82.3722,82.686,82.3024,82.6424,106852.0
2016-10-28 14:30:00,94.83,94.97,94.68,94.96,98803.0,82.6598,82.7818,82.5291,82.7731,98803.0
2016-10-28 15:00:00,94.94,95.03,94.7,94.98,43098.0,82.7557,82.8341,82.5465,82.7906,43098.0
2016-10-28 15:30:00,94.96,94.96,94.67,94.75,75109.0,82.7731,82.7731,82.5203,82.5901,75109.0
2016-10-31 09:30:00,94.86,95.0,94.76,94.81,24754.0,82.686,82.808,82.5988,82.6424,24754.0
2016-10-31 10:00:00,94.77,94.86,94.73,94.83,27930.0,82.6075,82.686,82.5726,82.6598,27930.0
2016-10-31 10:30:00,94.86,94.86,94.67,94.76,15433.0,82.686,82.686,82.5203,82.5988,15433.0
2016-10-31 11:00:00,94.77,94.91,94.73,94.91,9284.0,82.6075,82.7295,82.5726,82.7295,9284.0
2016-10-31 11:30:00,94.93,94.97,94.89,94.94,6582.0,82.747,82.7818,82.7121,82.7557,6582.0
2016-10-31 12:00:00,94.93,94.96,94.81,94.86,9110.0,82.747,82.7731,82.6424,82.686,9110.0
2016-10-31 12:30:00,94.9,94.93,94.85,94.87,8685.0,82.7208,82.747,82.6772,82.6947,8685.0
2016-10-31 13:00:00,94.84,94.85,94.77,94.78,16189.0,82.6685,82.6772,82.6075,82.6162,16189.0
2016-10-31 13:30:00,94.77,94.82,94.72,94.73,33444.0,82.6075,82.6511,82.5639,82.5726,33444.0
2016-10-31 14:00:00,94.74,94.76,94.6,94.63,37176.0,82.5814,82.5988,82.4593,82.4855,37176.0
2016-10-31 14:30:00,94.61,94.68,94.58,94.65,37103.0,82.468,82.5291,82.4419,82.5029,37103.0
2016-10-31 15:00:00,94.63,94.71,94.61,94.7,27829.0,82.4855,82.5552,82.468,82.5465,27829.0
2016-10-31 15:30:00,94.72,94.74,94.57,94.6,51393.0,82.5639,82.5814,82.4332,82.4593,51393.0
2016-11-01 09:30:00,94.75,94.8,94.6,94.62,19740.0,82.5901,82.6337,82.4593,82.4768,19740.0
2016-11-01 10:00:00,94.61,94.67,94.46,94.49,16925.0,82.468,82.5203,82.3373,82.3634,16925.0
2016-11-01 10:30:00,94.48,94.55,94.35,94.49,20800.0,82.3547,82.4157,82.2414,82.3634,20800.0
2016-11-01 11:00:00,94.49,94.53,94.41,94.42,8748.0,82.3634,82.3983,82.2937,82.3024,8748.0
2016-11-01 11:30:00,94.4,94.45,94.29,94.3,15375.0,82.285,82.3286,82.1891,82.1978,15375.0
2016-11-01 12:00:00,94.31,94.31,94.06,94.07,19076.0,82.2065,82.2065,81.9886,81.9973,19076.0
2016-11-01 12:30:00,94.07,94.15,93.96,94.06,35569.0,81.9973,82.0671,81.9015,81.9886,35569.0
2016-11-01 13:00:00,94.08,94.08,93.88,93.98,17902.0,82.0061,82.0061,81.8317,81.9189,17902.0
2016-11-01 13:30:00,93.97,93.97,93.67,93.73,32842.0,81.9102,81.9102,81.6487,81.701,32842.0
2016-11-01 14:00:00,93.73,93.8,93.42,93.75,79637.0,81.701,81.762,81.4308,81.7184,79637.0
2016-11-01 14:30:00,93.74,93.89,93.67,93.72,77495.0,81.7097,81.8404,81.6487,81.6923,77495.0
2016-11-01 15:00:00,93.69,93.9,93.64,93.9,48983.0,81.6661,81.8492,81.6225,81.8492,48983.0
2016-11-01 15:30:00,93.91,94.09,93.83,94.04,69336.0,81.8579,82.0148,81.7881,81.9712,69336.0
2016-11-02 09:30:00,93.82,93.98,93.76,93.89,45695.0,81.7794,81.9189,81.7271,81.8404,45695.0
2016-11-02 10:00:00,93.89,93.96,93.73,93.76,19910.0,81.8404,81.9015,81.701,81.7271,19910.0
2016-11-02 10:30:00,93.79,93.8,93.58,93.6,35875.0,81.7533,81.762,81.5702,81.5877,35875.0
2016-11-02 11:00:00,93.61,93.86,93.61,93.78,21268.0,81.5964,81.8143,81.5964,81.7446,21268.0
2016-11-02 11:30:00,93.77,93.8,93.66,93.66,11732.0,81.7358,81.762,81.64,81.64,11732.0
2016-11-02 12:00:00,93.67,93.74,93.62,93.67,32119.0,81.6487,81.7097,81.6051,81.6487,32119.0
2016-11-02 12:30:00,93.68,93.69,93.61,93.69,11819.0,81.6574,81.6661,81.5964,81.6661,11819.0
2016-11-02 13:00:00,93.68,93.73,93.38,93.49,22405.0,81.6574,81.701,81.3959,81.4918,22405.0
2016-11-02 13:30:00,93.48,93.54,93.43,93.54,15842.0,81.4831,81.5354,81.4395,81.5354,15842.0
2016-11-02 14:00:00,93.51,93.72,93.19,93.62,143666.0,81.5092,81.6923,81.2303,81.6051,143666.0
2016-11-02 14:30:00,93.62,93.72,93.45,93.5,145988.0,81.6051,81.6923,81.4569,81.5005,145988.0
2016-11-02 15:00:00,93.5,93.7,93.44,93.66,62837.0,81.5005,81.6748,81.4482,81.64,62837.0
2016-11-02 15:30:00,93.67,93.69,93.38,93.39,47073.0,81.6487,81.6661,81.3959,81.4046,47073.0
2016-11-03 09:30:00,93.44,93.54,93.35,93.35,47886.0,81.4482,81.5354,81.3698,81.3698,47886.0
2016-11-03 10:00:00,93.35,93.48,93.28,93.45,24777.0,81.3698,81.4831,81.3087,81.4569,24777.0
2016-11-03 10:30:00,93.44,93.52,93.38,93.42,25733.0,81.4482,81.5179,81.3959,81.4308,25733.0
2016-11-03 11:00:00,93.42,93.46,93.36,93.43,12203.0,81.4308,81.4656,81.3785,81.4395,12203.0
2016-11-03 11:30:00,93.44,93.45,93.34,93.34,10229.0,81.4482,81.4569,81.361,81.361,10229.0
2016-11-03 12:00:00,93.34,93.36,93.12,93.16,22686.0,81.361,81.3785,81.1693,81.2041,22686.0
2016-11-03 12:30:00,93.16,93.16,93.0,93.11,27496.0,81.2041,81.2041,81.0647,81.1606,27496.0
2016-11-03 13:00:00,93.08,93.2,93.03,93.16,7849.0,81.1344,81.239,81.0908,81.2041,7849.0
2016-11-03 13:30:00,93.15,93.16,93.04,93.06,23159.0,81.1954,81.2041,81.0995,81.117,23159.0
2016-11-03 14:00:00,93.03,93.17,93.01,93.06,22413.0,81.0908,81.2129,81.0734,81.117,22413.0
2016-11-03 14:30:00,93.08,93.1,92.98,93.08,15249.0,81.1344,81.1518,81.0472,81.1344,15249.0
2016-11-03 15:00:00,93.09,93.09,92.91,92.96,18599.0,81.1431,81.1431,80.9862,81.0298,18599.0
2016-11-03 15:30:00,92.94,92.96,92.78,92.94,31783.0,81.0124,81.0298,80.8729,81.0124,31783.0
2016-11-04 09:30:00,92.89,93.04,92.67,92.73,60603.0,80.9688,81.0995,80.777,80.8293,60603.0
2016-11-04 10:00:00,92.75,93.03,92.75,92.99,75678.0,80.8468,81.0908,80.8468,81.056,75678.0
2016-11-04 10:30:00,92.97,93.13,92.97,93.07,41633.0,81.0385,81.178,81.0385,81.1257,41633.0
2016-11-04 11:00:00,93.05,93.21,93.03,93.15,44421.0,81.1083,81.2477,81.0908,81.1954,44421.0
2016-11-04 11:30:00,93.16,93.17,93.01,93.06,17567.0,81.2041,81.2129,81.0734,81.117,17567.0
2016-11-04 12:00:00,93.06,93.22,93.06,93.18,27240.0,81.117,81.2564,81.117,81.2216,27240.0
2016-11-04 12:30:00,93.19,93.19,93.11,93.16,9612.0,81.2303,81.2303,81.1606,81.2041,9612.0
2016-11-04 13:00:00,93.16,93.23,93.13,93.14,24320.0,81.2041,81.2652,81.178,81.1867,24320.0
2016-11-04 13:30:00,93.12,93.22,93.12,93.17,34266.0,81.1693,81.2564,81.1693,81.2129,34266.0
2016-11-04 14:00:00,93.18,93.19,93.11,93.14,14133.0,81.2216,81.2303,81.1606,81.1867,14133.0
2016-11-04 14:30:00,93.14,93.14,92.93,92.96,27103.0,81.1867,81.1867,81.0037,81.0298,27103.0
2016-11-04 15:00:00,92.95,92.95,92.8,92.87,74159.0,81.0211,81.0211,80.8903,80.9514,74159.0
2016-11-04 15:30:00,92.85,92.86,92.65,92.66,46784.0,80.9339,80.9426,80.7596,80.7683,46784.0
2016-11-07 09:30:00,93.94,94.1,93.92,94.05,75153.0,81.884,82.0235,81.8666,81.9799,75153.0
2016-11-07 10:00:00,94.08,94.15,94.08,94.13,23075.0,82.0061,82.0671,82.0061,82.0496,23075.0
2016-11-07 10:30:00,94.15,94.36,94.15,94.35,28522.0,82.0671,82.2501,82.0671,82.2414,28522.0
2016-11-07 11:00:00,94.37,94.46,94.37,94.43,43400.0,82.2588,82.3373,82.2588,82.3111,43400.0
2016-11-07 11:30:00,94.44,94.58,94.43,94.57,49634.0,82.3199,82.4419,82.3111,82.4332,49634.0
2016-11-07 12:00:00,94.58,94.62,94.56,94.59,27202.0,82.4419,82.4768,82.4245,82.4506,27202.0
2016-11-07 12:30:00,94.59,94.6,94.52,94.58,10373.0,82.4506,82.4593,82.3896,82.4419,10373.0
2016-11-07 13:00:00,94.6,94.61,94.55,94.57,16739.0,82.4593,82.468,82.4157,82.4332,16739.0
2016-11-07 13:30:00,94.59,94.66,94.57,94.64,22523.0,82.4506,82.5116,82.4332,82.4942,22523.0
2016-11-07 14:00:00,94.64,94.65,94.59,94.62,22806.0,82.4942,82.5029,82.4506,82.4768,22806.0
2016-11-07 14:30:00,94.61,94.61,94.42,94.45,34355.0,82.468,82.468,82.3024,82.3286,34355.0
2016-11-07 15:00:00,94.47,94.5,94.39,94.47,28125.0,82.346,82.3722,82.2763,82.346,28125.0
2016-11-07 15:30:00,94.45,94.73,94.39,94.7,112278.0,82.3286,82.5726,82.2763,82.5465,112278.0
2016-11-08 09:30:00,94.51,94.59,94.41,94.44,36294.0,82.3809,82.4506,82.2937,82.3199,36294.0
2016-11-08 10:00:00,94.51,94.57,94.43,94.53,4470.0,82.3809,82.4332,82.3111,82.3983,4470.0
2016-11-08 10:30:00,94.55,94.66,94.53,94.66,9665.0,82.4157,82.5116,82.3983,82.5116,9665.0
2016-11-08 11:00:00,94.66,95.09,94.66,95.01,24167.0,82.5116,82.8864,82.5116,82.8167,24167.0
2016-11-08 11:30:00,95.0,95.16,95.0,95.14,20157.0,82.808,82.9475,82.808,82.93,20157.0
2016-11-08 12:00:00,95.22,95.4,95.2,95.35,19333.0,82.9998,83.1567,82.9823,83.1131,19333.0
2016-11-08 12:30:00,95.35,95.42,95.27,95.42,6600.0,83.1131,83.1741,83.0433,83.1741,6600.0
2016-11-08 13:00:00,95.42,95.44,95.21,95.25,19350.0,83.1741,83.1915,82.991,83.0259,19350.0
2016-11-08 13:30:00,95.23,95.33,95.22,95.22,13017.0,83.0085,83.0956,82.9998,82.9998,13017.0
2016-11-08 14:00:00,95.23,95.23,95.04,95.09,20919.0,83.0085,83.0085,82.8429,82.8864,20919.0
2016-11-08 14:30:00,95.11,95.11,94.91,95.05,38562.0,82.9039,82.9039,82.7295,82.8516,38562.0
2016-11-08 15:00:00,95.03,95.2,95.02,95.17,20112.0,82.8341,82.9823,82.8254,82.9562,20112.0
2016-11-08 15:30:00,95.18,95.28,95.0,95.1,61361.0,82.9649,83.0521,82.808,82.8952,61361.0
2016-11-09 09:30:00,94.82,95.56,94.65,95.52,186975.0,82.6511,83.2961,82.5029,83.2613,186975.0
2016-11-09 10:00:00,95.52,95.52,94.86,95.06,135917.0,83.2613,83.2613,82.686,82.8603,135917.0
2016-11-09 10:30:00,95.05,95.24,94.82,95.22,82548.0,82.8516,83.0172,82.6511,82.9998,82548.0
2016-11-09 11:00:00,95.21,95.71,95.21,95.7,185699.0,82.991,83.4269,82.991,83.4182,185699.0
2016-11-09 11:30:00,95.73,96.31,95.73,96.09,474569.0,83.4443,83.9499,83.4443,83.7581,474569.0
2016-11-09 12:00:00,96.1,96.16,95.77,95.93,293684.0,83.7668,83.8191,83.4792,83.6186,293684.0
2016-11-09 12:30:00,95.93,96.12,95.86,96.1,60272.0,83.6186,83.7843,83.5576,83.7668,60272.0
2016-11-09 13:00:00,96.1,96.23,95.78,95.85,88099.0,83.7668,83.8801,83.4879,83.5489,88099.0
2016-11-09 13:30:00,95.83,96.2,95.82,96.03,60972.0,83.5315,83.854,83.5228,83.7058,60972.0
2016-11-09 14:00:00,96.04,96.26,95.99,96.18,56256.0,83.7145,83.9063,83.6709,83.8366,56256.0
2016-11-09 14:30:00,96.17,96.5,96.17,96.32,52300.0,83.8278,84.1155,83.8278,83.9586,52300.0
2016-11-09 15:00:00,96.33,96.58,96.3,96.47,57621.0,83.9673,84.1852,83.9412,84.0893,57621.0
2016-11-09 15:30:00,96.46,96.49,96.16,96.27,81970.0,84.0806,84.1068,83.8191,83.915,81970.0
2016-11-10 09:30:00,96.94,97.03,96.61,96.63,174620.0,84.499,84.5775,84.2114,84.2288,174620.0
2016-11-10 10:00:00,96.65,96.73,95.87,95.89,138651.0,84.2462,84.316,83.5663,83.5838,138651.0
2016-11-10 10:30:00,95.9,96.14,95.56,95.75,164140.0,83.5925,83.8017,83.2961,83.4617,164140.0
2016-11-10 11:00:00,95.73,96.12,95.67,96.03,114181.0,83.4443,83.7843,83.392,83.7058,114181.0
2016-11-10 11:30:00,96.03,96.3,95.9,95.96,67084.0,83.7058,83.9412,83.5925,83.6448,67084.0
2016-11-10 12:00:00,95.96,96.24,95.95,96.19,52224.0,83.6448,83.8889,83.6361,83.8453,52224.0
2016-11-10 12:30:00,96.19,96.49,96.03,96.48,35600.0,83.8453,84.1068,83.7058,84.0981,35600.0
2016-11-10 13:00:00,96.49,96.64,96.38,96.52,56023.0,84.1068,84.2375,84.0109,84.1329,56023.0
2016-11-10 13:30:00,96.54,96.89,96.48,96.74,47229.0,84.1504,84.4554,84.0981,84.3247,47229.0
2016-11-10 14:00:00,96.73,96.8,96.61,96.7,43618.0,84.316,84.377,84.2114,84.2898,43618.0
2016-11-10 14:30:00,96.72,96.74,96.52,96.66,33016.0,84.3073,84.3247,84.1329,84.255,33016.0
2016-11-10 15:00:00,96.69,96.76,96.53,96.57,36491.0,84.2811,84.3421,84.1416,84.1765,36491.0
2016-11-10 15:30:00,96.55,96.55,96.33,96.4,53810.0,84.1591,84.1591,83.9673,84.0283,53810.0
2016-11-11 09:30:00,96.03,96.2,95.88,95.94,94637.0,83.7058,83.854,83.5751,83.6274,94637.0
2016-11-11 10:00:00,95.96,96.21,95.81,95.87,87555.0,83.6448,83.8627,83.514,83.5663,87555.0
2016-11-11 10:30:00,95.86,95.97,95.72,95.79,65204.0,83.5576,83.6535,83.4356,83.4966,65204.0
2016-11-11 11:00:00,95.77,95.86,95.7,95.79,67415.0,83.4792,83.5576,83.4182,83.4966,67415.0
2016-11-11 11:30:00,95.81,95.97,95.74,95.91,34183.0,83.514,83.6535,83.453,83.6012,34183.0
2016-11-11 12:00:00,95.91,96.17,95.91,96.14,1300969.0,83.6012,83.8278,83.6012,83.8017,1300969.0
2016-11-11 12:30:00,96.15,96.23,96.01,96.04,50945.0,83.8104,83.8801,83.6884,83.7145,50945.0
2016-11-11 13:00:00,96.07,96.19,96.05,96.15,28445.0,83.7407,83.8453,83.7232,83.8104,28445.0
2016-11-11 13:30:00,96.17,96.2,96.02,96.02,19239.0,83.8278,83.854,83.6971,83.6971,19239.0
2016-11-11 14:00:00,96.01,96.1,95.96,95.99,23514.0,83.6884,83.7668,83.6448,83.6709,23514.0
2016-11-11 14:30:00,96.0,96.04,95.88,95.88,25147.0,83.6797,83.7145,83.5751,83.5751,25147.0
2016-11-11 15:00:00,95.87,96.05,95.87,96.02,19035.0,83.5663,83.7232,83.5663,83.6971,19035.0
2016-11-11 15:30:00,96.03,96.26,96.02,96.2,72071.0,83.7058,83.9063,83.6971,83.854,72071.0
2016-11-14 09:30:00,96.37,96.46,96.03,96.03,56636.0,84.0022,84.0806,83.7058,83.7058,56636.0
2016-11-14 10:00:00,96.05,96.36,96.02,96.08,43461.0,83.7232,83.9935,83.6971,83.7494,43461.0
2016-11-14 10:30:00,96.11,96.13,95.77,95.78,96346.0,83.7755,83.793,83.4792,83.4879,96346.0
2016-11-14 11:00:00,95.76,95.89,95.62,95.78,32903.0,83.4705,83.5838,83.3484,83.4879,32903.0
2016-11-14 11:30:00,95.79,95.95,95.74,95.84,23887.0,83.4966,83.6361,83.453,83.5402,23887.0
2016-11-14 12:00:00,95.85,95.86,95.61,95.64,83565.0,83.5489,83.5576,83.3397,83.3659,83565.0
2016-11-14 12:30:00,95.64,95.7,95.53,95.69,27320.0,83.3659,83.4182,83.27,83.4094,27320.0
2016-11-14 13:00:00,95.69,95.85,95.64,95.85,26030.0,83.4094,83.5489,83.3659,83.5489,26030.0
2016-11-14 13:30:00,95.87,95.99,95.77,95.8,31753.0,83.5663,83.6709,83.4792,83.5053,31753.0
2016-11-14 14:00:00,95.81,95.91,95.76,95.8,67179.0,83.514,83.6012,83.4705,83.5053,67179.0
2016-11-14 14:30:00,95.82,96.01,95.71,96.01,20209.0,83.5228,83.6884,83.4269,83.6884,20209.0
2016-11-14 15:00:00,96.0,96.04,95.94,95.99,23471.0,83.6797,83.7145,83.6274,83.6709,23471.0
2016-11-14 15:30:00,96.01,96.04,95.77,95.9,59209.0,83.6884,83.7145,83.4792,83.5925,59209.0
2016-11-15 09:30:00,96.07,96.15,96.0,96.07,27173.0,83.7407,83.8104,83.6797,83.7407,27173.0
2016-11-15 10:00:00,96.1,96.29,96.1,96.16,233215.0,83.7668,83.9324,83.7668,83.8191,233215.0
2016-11-15 10:30:00,96.14,96.16,96.07,96.15,18448.0,83.8017,83.8191,83.7407,83.8104,18448.0
2016-11-15 11:00:00,96.15,96.24,96.15,96.17,5410.0,83.8104,83.8889,83.8104,83.8278,5410.0
2016-11-15 11:30:00,96.17,96.23,96.1,96.15,21601.0,83.8278,83.8801,83.7668,83.8104,21601.0
2016-11-15 12:00:00,96.13,96.22,96.11,96.16,11651.0,83.793,83.8714,83.7755,83.8191,11651.0
2016-11-15 12:30:00,96.16,96.19,96.05,96.07,49912.0,83.8191,83.8453,83.7232,83.7407,49912.0
2016-11-15 13:00:00,96.08,96.15,96.08,96.13,22089.0,83.7494,83.8104,83.7494,83.793,22089.0
2016-11-15 13:30:00,96.13,96.25,96.13,96.25,39333.0,83.793,83.8976,83.793,83.8976,39333.0
2016-11-15 14:00:00,96.25,96.36,96.22,96.3,22287.0,83.8976,83.9935,83.8714,83.9412,22287.0
2016-11-15 14:30:00,96.34,96.57,96.34,96.56,25988.0,83.976,84.1765,83.976,84.1678,25988.0
2016-11-15 15:00:00,96.56,96.62,96.51,96.56,54009.0,84.1678,84.2201,84.1242,84.1678,54009.0
2016-11-15 15:30:00,96.55,96.64,96.51,96.63,70000.0,84.1591,84.2375,84.1242,84.2288,70000.0
2016-11-16 09:30:00,96.37,96.54,96.28,96.35,47138.0,84.0022,84.1504,83.9237,83.9847,47138.0
2016-11-16 10:00:00,96.36,96.57,96.34,96.52,35029.0,83.9935,84.1765,83.976,84.1329,35029.0
2016-11-16 10:30:00,96.5,96.64,96.49,96.56,18422.0,84.1155,84.2375,84.1068,84.1678,18422.0
2016-11-16 11:00:00,96.57,96.58,96.4,96.49,9165.0,84.1765,84.1852,84.0283,84.1068,9165.0
2016-11-16 11:30:00,96.51,96.59,96.44,96.47,15100.0,84.1242,84.1939,84.0632,84.0893,15100.0
2016-11-16 12:00:00,96.47,96.48,96.37,96.45,4740.0,84.0893,84.0981,84.0022,84.0719,4740.0
2016-11-16 12:30:00,96.51,96.53,96.45,96.49,5535.0,84.1242,84.1416,84.0719,84.1068,5535.0
2016-11-16 13:00:00,96.5,96.51,96.37,96.43,8452.0,84.1155,84.1242,84.0022,84.0545,8452.0
2016-11-16 13:30:00,96.47,96.51,96.44,96.49,12612.0,84.0893,84.1242,84.0632,84.1068,12612.0
2016-11-16 14:00:00,96.47,96.52,96.47,96.52,8690.0,84.0893,84.1329,84.0893,84.1329,8690.0
2016-11-16 14:30:00,96.49,96.6,96.49,96.56,4883.0,84.1068,84.2027,84.1068,84.1678,4883.0
2016-11-16 15:00:00,96.61,96.63,96.53,96.53,10040.0,84.2114,84.2288,84.1416,84.1416,10040.0
2016-11-16 15:30:00,96.54,96.58,96.47,96.57,27404.0,84.1504,84.1852,84.0893,84.1765,27404.0
2016-11-17 09:30:00,96.57,96.8,96.52,96.78,26921.0,84.1765,84.377,84.1329,84.3596,26921.0
2016-11-17 10:00:00,96.81,96.81,96.69,96.7,7612.0,84.3857,84.3857,84.2811,84.2898,7612.0
2016-11-17 10:30:00,96.66,96.77,96.62,96.7,22809.0,84.255,84.3508,84.2201,84.2898,22809.0
2016-11-17 11:00:00,96.69,96.82,96.69,96.82,3490.0,84.2811,84.3944,84.2811,84.3944,3490.0
2016-11-17 11:30:00,96.74,96.92,96.72,96.91,6831.0,84.3247,84.4816,84.3073,84.4729,6831.0
2016-11-17 12:00:00,96.91,97.0,96.91,97.0,1250.0,84.4729,84.5513,84.4729,84.5513,1250.0
2016-11-17 12:30:00,96.98,96.98,96.89,96.89,9252.0,84.5339,84.5339,84.4554,84.4554,9252.0
2016-11-17 13:00:00,96.94,96.97,96.91,96.91,4934.0,84.499,84.5252,84.4729,84.4729,4934.0
2016-11-17 13:30:00,96.93,96.99,96.92,96.92,10072.0,84.4903,84.5426,84.4816,84.4816,10072.0
2016-11-17 14:00:00,96.88,96.91,96.82,96.84,15312.0,84.4467,84.4729,84.3944,84.4119,15312.0
2016-11-17 14:30:00,96.84,96.88,96.82,96.88,26902.0,84.4119,84.4467,84.3944,84.4467,26902.0
2016-11-17 15:00:00,96.89,96.96,96.87,96.95,18800.0,84.4554,84.5165,84.438,84.5077,18800.0
2016-11-17 15:30:00,96.93,97.0,96.93,96.97,22368.0,84.4903,84.5513,84.4903,84.5252,22368.0
2016-11-18 09:30:00,97.09,97.13,96.97,96.97,35898.0,84.6298,84.6646,84.5252,84.5252,35898.0
2016-11-18 10:00:00,96.94,97.01,96.88,96.92,47449.0,84.499,84.56,84.4467,84.4816,47449.0
2016-11-18 10:30:00,96.82,96.82,96.69,96.72,3847.0,84.3944,84.3944,84.2811,84.3073,3847.0
2016-11-18 11:00:00,96.71,96.78,96.69,96.77,4127.0,84.2985,84.3596,84.2811,84.3508,4127.0
2016-11-18 11:30:00,96.74,96.77,96.72,96.73,8544.0,84.3247,84.3508,84.3073,84.316,8544.0
2016-11-18 12:00:00,96.72,96.73,96.69,96.73,5089.0,84.3073,84.316,84.2811,84.316,5089.0
2016-11-18 12:30:00,96.76,96.8,96.73,96.8,7677.0,84.3421,84.377,84.316,84.377,7677.0
2016-11-18 13:00:00,96.79,96.84,96.78,96.84,12675.0,84.3683,84.4119,84.3596,84.4119,12675.0
2016-11-18 13:30:00,96.85,96.88,96.8,96.8,15840.0,84.4206,84.4467,84.377,84.377,15840.0
2016-11-18 14:00:00,96.8,96.82,96.76,96.76,8620.0,84.377,84.3944,84.3421,84.3421,8620.0
2016-11-18 14:30:00,96.77,96.81,96.75,96.77,8738.0,84.3508,84.3857,84.3334,84.3508,8738.0
2016-11-18 15:00:00,96.77,96.88,96.75,96.88,8877.0,84.3508,84.4467,84.3334,84.4467,8877.0
2016-11-18 15:30:00,96.88,96.89,96.69,96.77,19418.0,84.4467,84.4554,84.2811,84.3508,19418.0
2016-11-21 09:30:00,96.76,97.24,96.76,97.24,39139.0,84.3421,84.7605,84.3421,84.7605,39139.0
2016-11-21 10:00:00,97.23,97.23,96.98,97.02,19042.0,84.7518,84.7518,84.5339,84.5688,19042.0
2016-11-21 10:30:00,97.04,97.14,97.04,97.11,5962.0,84.5862,84.6734,84.5862,84.6472,5962.0
2016-11-21 11:00:00,97.13,97.26,97.11,97.24,11172.0,84.6646,84.778,84.6472,84.7605,11172.0
2016-11-21 11:30:00,97.25,97.29,97.23,97.29,47960.0,84.7692,84.8041,84.7518,84.8041,47960.0
2016-11-21 12:00:00,97.29,97.29,97.22,97.24,3272.0,84.8041,84.8041,84.7431,84.7605,3272.0
2016-11-21 12:30:00,97.28,97.4,97.27,97.37,16238.0,84.7954,84.9,84.7867,84.8738,16238.0
2016-11-21 13:00:00,97.38,97.42,97.36,97.37,11863.0,84.8826,84.9174,84.8651,84.8738,11863.0
2016-11-21 13:30:00,97.38,97.38,97.35,97.38,45079.0,84.8826,84.8826,84.8564,84.8826,45079.0
2016-11-21 14:00:00,97.35,97.35,97.28,97.34,242112.0,84.8564,84.8564,84.7954,84.8477,242112.0
2016-11-21 14:30:00,97.35,97.37,97.31,97.36,14321.0,84.8564,84.8738,84.8215,84.8651,14321.0
2016-11-21 15:00:00,97.31,97.38,97.31,97.36,16240.0,84.8215,84.8826,84.8215,84.8651,16240.0
2016-11-21 15:30:00,97.35,97.5,97.35,97.47,57926.0,84.8564,84.9872,84.8564,84.961,57926.0
2016-11-22 09:30:00,97.61,97.71,97.57,97.62,45500.0,85.083,85.1702,85.0482,85.0918,45500.0
2016-11-22 10:00:00,97.63,97.68,97.54,97.56,15780.0,85.1005,85.1441,85.022,85.0395,15780.0
2016-11-22 10:30:00,97.55,97.57,97.4,97.43,11255.0,85.0307,85.0482,84.9,84.9261,11255.0
2016-11-22 11:00:00,97.42,97.47,97.35,97.35,32612.0,84.9174,84.961,84.8564,84.8564,32612.0
2016-11-22 11:30:00,97.34,97.34,97.26,97.32,10230.0,84.8477,84.8477,84.778,84.8303,10230.0
2016-11-22 12:00:00,97.31,97.4,97.27,97.4,78902.0,84.8215,84.9,84.7867,84.9,78902.0
2016-11-22 12:30:00,97.4,97.42,97.37,97.41,14264.0,84.9,84.9174,84.8738,84.9087,14264.0
2016-11-22 13:00:00,97.41,97.47,97.41,97.45,10582.0,84.9087,84.961,84.9087,84.9436,10582.0
2016-11-22 13:30:00,97.46,97.49,97.43,97.43,92274.0,84.9523,84.9784,84.9261,84.9261,92274.0
2016-11-22 14:00:00,97.44,97.44,97.39,97.42,14961.0,84.9349,84.9349,84.8913,84.9174,14961.0
2016-11-22 14:30:00,97.42,97.55,97.41,97.51,19221.0,84.9174,85.0307,84.9087,84.9959,19221.0
2016-11-22 15:00:00,97.52,97.54,97.48,97.52,24708.0,85.0046,85.022,84.9697,85.0046,24708.0
2016-11-22 15:30:00,97.54,97.68,97.52,97.58,41827.0,85.022,85.1441,85.0046,85.0569,41827.0
2016-11-23 09:30:00,97.28,97.3,97.16,97.24,39814.0,84.7954,84.8128,84.6908,84.7605,39814.0
2016-11-23 10:00:00,97.25,97.38,97.24,97.37,14771.0,84.7692,84.8826,84.7605,84.8738,14771.0
2016-11-23 10:30:00,97.37,97.42,97.29,97.34,12297.0,84.8738,84.9174,84.8041,84.8477,12297.0
2016-11-23 11:00:00,97.34,97.36,97.23,97.25,6470.0,84.8477,84.8651,84.7518,84.7692,6470.0
2016-11-23 11:30:00,97.25,97.38,97.23,97.38,6624.0,84.7692,84.8826,84.7518,84.8826,6624.0
2016-11-23 12:00:00,97.39,97.41,97.38,97.4,14968.0,84.8913,84.9087,84.8826,84.9,14968.0
2016-11-23 12:30:00,97.41,97.51,97.38,97.45,7188.0,84.9087,84.9959,84.8826,84.9436,7188.0
2016-11-23 13:00:00,97.46,97.48,97.43,97.46,5193.0,84.9523,84.9697,84.9261,84.9523,5193.0
2016-11-23 13:30:00,97.45,97.48,97.42,97.42,15422.0,84.9436,84.9697,84.9174,84.9174,15422.0
2016-11-23 14:00:00,97.43,97.51,97.43,97.49,11285.0,84.9261,84.9959,84.9261,84.9784,11285.0
2016-11-23 14:30:00,97.49,97.53,97.43,97.44,15308.0,84.9784,85.0133,84.9261,84.9349,15308.0
2016-11-23 15:00:00,97.46,97.49,97.44,97.45,12964.0,84.9523,84.9784,84.9349,84.9436,12964.0
2016-11-23 15:30:00,97.46,97.56,97.45,97.54,20811.0,84.9523,85.0395,84.9436,85.022,20811.0
2016-11-25 09:30:00,97.68,97.8,97.68,97.78,27125.0,85.1441,85.2487,85.1441,85.2312,27125.0
2016-11-25 10:00:00,97.79,97.81,97.76,97.8,4881.0,85.2399,85.2574,85.2138,85.2487,4881.0
2016-11-25 10:30:00,97.79,97.81,97.76,97.78,4363.0,85.2399,85.2574,85.2138,85.2312,4363.0
2016-11-25 11:00:00,97.78,97.84,97.78,97.84,4790.0,85.2312,85.2835,85.2312,85.2835,4790.0
2016-11-25 11:30:00,97.83,97.85,97.81,97.83,4872.0,85.2748,85.2922,85.2574,85.2748,4872.0
2016-11-25 12:00:00,97.83,97.85,97.82,97.84,25746.0,85.2748,85.2922,85.2661,85.2835,25746.0
2016-11-25 12:30:00,97.83,97.93,97.83,97.91,14625.0,85.2748,85.362,85.2748,85.3445,14625.0
2016-11-28 09:30:00,97.71,97.8,97.67,97.77,18407.0,85.1702,85.2487,85.1353,85.2225,18407.0
2016-11-28 10:00:00,97.78,97.83,97.74,97.82,5830.0,85.2312,85.2748,85.1964,85.2661,5830.0
2016-11-28 10:30:00,97.87,97.96,97.64,97.64,4874.0,85.3097,85.3881,85.1092,85.1092,4874.0
2016-11-28 11:00:00,97.66,97.7,97.63,97.67,7766.0,85.1266,85.1615,85.1005,85.1353,7766.0
2016-11-28 11:30:00,97.69,97.71,97.63,97.68,7709.0,85.1528,85.1702,85.1005,85.1441,7709.0
2016-11-28 12:00:00,97.76,97.81,97.75,97.8,6026.0,85.2138,85.2574,85.2051,85.2487,6026.0
2016-11-28 12:30:00,97.92,97.94,97.83,97.85,3010.0,85.3533,85.3707,85.2748,85.2922,3010.0
2016-11-28 13:00:00,97.8,97.83,97.77,97.78,8997.0,85.2487,85.2748,85.2225,85.2312,8997.0
2016-11-28 13:30:00,97.79,97.83,97.79,97.81,11426.0,85.2399,85.2748,85.2399,85.2574,11426.0
2016-11-28 14:00:00,97.8,97.85,97.78,97.78,9475.0,85.2487,85.2922,85.2312,85.2312,9475.0
2016-11-28 14:30:00,97.73,97.79,97.7,97.72,20990.0,85.1876,85.2399,85.1615,85.1789,20990.0
2016-11-28 15:00:00,97.72,97.72,97.57,97.57,16703.0,85.1789,85.1789,85.0482,85.0482,16703.0
2016-11-28 15:30:00,97.57,97.58,97.49,97.57,24807.0,85.0482,85.0569,84.9784,85.0482,24807.0
2016-11-29 09:30:00,97.52,97.69,97.44,97.5,74612.0,85.0046,85.1528,84.9349,84.9872,74612.0
2016-11-29 10:00:00,97.49,97.6,97.48,97.56,24047.0,84.9784,85.0743,84.9697,85.0395,24047.0
2016-11-29 10:30:00,97.59,97.76,97.59,97.76,26002.0,85.0656,85.2138,85.0656,85.2138,26002.0
2016-11-29 11:00:00,97.76,97.79,97.7,97.78,13933.0,85.2138,85.2399,85.1615,85.2312,13933.0
2016-11-29 11:30:00,97.78,97.94,97.78,97.9,14222.0,85.2312,85.3707,85.2312,85.3358,14222.0
2016-11-29 12:00:00,97.9,97.9,97.8,97.82,9646.0,85.3358,85.3358,85.2487,85.2661,9646.0
2016-11-29 12:30:00,97.84,97.88,97.8,97.88,81577.0,85.2835,85.3184,85.2487,85.3184,81577.0
2016-11-29 13:00:00,97.9,97.9,97.84,97.86,7925.0,85.3358,85.3358,85.2835,85.301,7925.0
2016-11-29 13:30:00,97.86,97.93,97.83,97.9,39428.0,85.301,85.362,85.2748,85.3358,39428.0
2016-11-29 14:00:00,97.91,97.92,97.87,97.87,14085.0,85.3445,85.3533,85.3097,85.3097,14085.0
2016-11-29 14:30:00,97.88,97.94,97.85,97.86,19406.0,85.3184,85.3707,85.2922,85.301,19406.0
2016-11-29 15:00:00,97.85,97.85,97.69,97.72,19738.0,85.2922,85.2922,85.1528,85.1789,19738.0
2016-11-29 15:30:00,97.72,97.73,97.61,97.71,45880.0,85.1789,85.1876,85.083,85.1702,45880.0
2016-11-30 09:30:00,98.1,98.12,97.93,97.97,24703.0,85.5102,85.5276,85.362,85.3968,24703.0
2016-11-30 10:00:00,97.94,97.99,97.71,97.76,39105.0,85.3707,85.4143,85.1702,85.2138,39105.0
2016-11-30 10:30:00,97.77,97.87,97.76,97.8,20309.0,85.2225,85.3097,85.2138,85.2487,20309.0
2016-11-30 11:00:00,97.8,97.92,97.78,97.81,13169.0,85.2487,85.3533,85.2312,85.2574,13169.0
2016-11-30 11:30:00,97.78,97.85,97.74,97.74,15873.0,85.2312,85.2922,85.1964,85.1964,15873.0
2016-11-30 12:00:00,97.72,97.74,97.64,97.7,9560.0,85.1789,85.1964,85.1092,85.1615,9560.0
2016-11-30 12:30:00,97.7,97.79,97.69,97.76,10056.0,85.1615,85.2399,85.1528,85.2138,10056.0
2016-11-30 13:00:00,97.78,97.84,97.76,97.84,5867.0,85.2312,85.2835,85.2138,85.2835,5867.0
2016-11-30 13:30:00,97.8,97.82,97.74,97.78,21335.0,85.2487,85.2661,85.1964,85.2312,21335.0
2016-11-30 14:00:00,97.74,97.74,97.56,97.61,11652.0,85.1964,85.1964,85.0395,85.083,11652.0
2016-11-30 14:30:00,97.61,97.61,97.5,97.55,11706.0,85.083,85.083,84.9872,85.0307,11706.0
2016-11-30 15:00:00,97.55,97.75,97.49,97.72,23526.0,85.0307,85.2051,84.9784,85.1789,23526.0
2016-11-30 15:30:00,97.71,97.71,97.43,97.43,47611.0,85.1702,85.1702,84.9261,84.9261,47611.0
2016-12-01 09:30:00,97.63,97.65,97.26,97.37,28298.0,85.1005,85.1179,84.778,84.8738,28298.0
2016-12-01 10:00:00,97.37,97.52,97.32,97.36,19489.0,84.8738,85.0046,84.8303,84.8651,19489.0
2016-12-01 10:30:00,97.31,97.42,97.15,97.26,64719.0,84.8215,84.9174,84.6821,84.778,64719.0
2016-12-01 11:00:00,97.24,97.39,97.19,97.32,32837.0,84.7605,84.8913,84.7169,84.8303,32837.0
2016-12-01 11:30:00,97.3,97.43,97.29,97.37,13466.0,84.8128,84.9261,84.8041,84.8738,13466.0
2016-12-01 12:00:00,97.37,97.38,97.27,97.27,3214.0,84.8738,84.8826,84.7867,84.7867,3214.0
2016-12-01 12:30:00,97.27,97.34,97.12,97.17,31048.0,84.7867,84.8477,84.6559,84.6995,31048.0
2016-12-01 13:00:00,97.12,97.13,97.0,97.07,3796.0,84.6559,84.6646,84.5513,84.6123,3796.0
2016-12-01 13:30:00,97.06,97.16,97.06,97.06,4981.0,84.6036,84.6908,84.6036,84.6036,4981.0
2016-12-01 14:00:00,97.05,97.21,97.05,97.11,17104.0,84.5949,84.7344,84.5949,84.6472,17104.0
2016-12-01 14:30:00,97.11,97.22,97.11,97.19,9252.0,84.6472,84.7431,84.6472,84.7169,9252.0
2016-12-01 15:00:00,97.19,97.23,97.03,97.04,110188.0,84.7169,84.7518,84.5775,84.5862,110188.0
2016-12-01 15:30:00,97.04,97.2,96.99,97.17,349696.0,84.5862,84.7257,84.5426,84.6995,349696.0
2016-12-02 09:30:00,97.24,97.26,97.1,97.2,59133.0,84.7605,84.778,84.6385,84.7257,59133.0
2016-12-02 10:00:00,97.28,97.28,97.09,97.18,21081.0,84.7954,84.7954,84.6298,84.7082,21081.0
2016-12-02 10:30:00,97.2,97.35,97.17,97.28,10530.0,84.7257,84.8564,84.6995,84.7954,10530.0
2016-12-02 11:00:00,97.27,97.38,97.25,97.34,12035.0,84.7867,84.8826,84.7692,84.8477,12035.0
2016-12-02 11:30:00,97.32,97.32,97.23,97.26,7518.0,84.8303,84.8303,84.7518,84.778,7518.0
2016-12-02 12:00:00,97.23,97.26,97.16,97.2,3614.0,84.7518,84.778,84.6908,84.7257,3614.0
2016-12-02 12:30:00,97.18,97.27,97.09,97.25,8153.0,84.7082,84.7867,84.6298,84.7692,8153.0
2016-12-02 13:00:00,97.24,97.24,97.03,97.04,4457.0,84.7605,84.7605,84.5775,84.5862,4457.0
2016-12-02 13:30:00,97.02,97.09,97.01,97.05,11816.0,84.5688,84.6298,84.56,84.5949,11816.0
2016-12-02 14:00:00,97.02,97.07,96.99,97.06,4727.0,84.5688,84.6123,84.5426,84.6036,4727.0
2016-12-02 14:30:00,97.06,97.09,97.05,97.05,4093.0,84.6036,84.6298,84.5949,84.5949,4093.0
2016-12-02 15:00:00,97.05,97.07,97.02,97.07,10527.0,84.5949,84.6123,84.5688,84.6123,10527.0
2016-12-02 15:30:00,97.16,97.21,97.07,97.16,65361.0,84.6908,84.7344,84.6123,84.6908,65361.0
2016-12-05 09:30:00,97.57,97.77,97.43,97.76,30392.0,85.0482,85.2225,84.9261,85.2138,30392.0
2016-12-05 10:00:00,97.77,97.86,97.73,97.76,30655.0,85.2225,85.301,85.1876,85.2138,30655.0
2016-12-05 10:30:00,97.79,97.85,97.72,97.83,14894.0,85.2399,85.2922,85.1789,85.2748,14894.0
2016-12-05 11:00:00,97.86,97.87,97.76,97.78,10364.0,85.301,85.3097,85.2138,85.2312,10364.0
2016-12-05 11:30:00,97.73,97.8,97.66,97.69,14607.0,85.1876,85.2487,85.1266,85.1528,14607.0
2016-12-05 12:00:00,97.7,97.71,97.61,97.66,5962.0,85.1615,85.1702,85.083,85.1266,5962.0
2016-12-05 12:30:00,97.65,97.68,97.59,97.68,7650.0,85.1179,85.1441,85.0656,85.1441,7650.0
2016-12-05 13:00:00,97.69,97.71,97.63,97.63,5343.0,85.1528,85.1702,85.1005,85.1005,5343.0
2016-12-05 13:30:00,97.64,97.67,97.59,97.61,8669.0,85.1092,85.1353,85.0656,85.083,8669.0
2016-12-05 14:00:00,97.59,97.59,97.49,97.53,52604.0,85.0656,85.0656,84.9784,85.0133,52604.0
2016-12-05 14:30:00,97.55,97.6,97.5,97.6,19690.0,85.0307,85.0743,84.9872,85.0743,19690.0
2016-12-05 15:00:00,97.59,97.66,97.59,97.64,16839.0,85.0656,85.1266,85.0656,85.1092,16839.0
2016-12-05 15:30:00,97.63,97.66,97.61,97.65,45384.0,85.1005,85.1266,85.083,85.1179,45384.0
2016-12-06 09:30:00,97.79,97.84,97.58,97.65,38790.0,85.2399,85.2835,85.0569,85.1179,38790.0
2016-12-06 10:00:00,97.66,97.74,97.59,97.59,29682.0,85.1266,85.1964,85.0656,85.0656,29682.0
2016-12-06 10:30:00,97.6,97.77,97.6,97.72,12757.0,85.0743,85.2225,85.0743,85.1789,12757.0
2016-12-06 11:00:00,97.67,97.75,97.67,97.75,1437.0,85.1353,85.2051,85.1353,85.2051,1437.0
2016-12-06 11:30:00,97.76,97.76,97.65,97.73,6605.0,85.2138,85.2138,85.1179,85.1876,6605.0
2016-12-06 12:00:00,97.73,97.81,97.73,97.8,26773.0,85.1876,85.2574,85.1876,85.2487,26773.0
2016-12-06 12:30:00,97.82,97.85,97.79,97.79,1923.0,85.2661,85.2922,85.2399,85.2399,1923.0
2016-12-06 13:00:00,97.82,97.84,97.78,97.78,3543.0,85.2661,85.2835,85.2312,85.2312,3543.0
2016-12-06 13:30:00,97.77,97.85,97.74,97.84,12001.0,85.2225,85.2922,85.1964,85.2835,12001.0
2016-12-06 14:00:00,97.84,97.89,97.83,97.89,4890.0,85.2835,85.3271,85.2748,85.3271,4890.0
2016-12-06 14:30:00,97.88,97.9,97.86,97.9,9403.0,85.3184,85.3358,85.301,85.3358,9403.0
2016-12-06 15:00:00,97.91,97.91,97.79,97.81,10911.0,85.3445,85.3445,85.2399,85.2574,10911.0
2016-12-06 15:30:00,97.82,97.96,97.81,97.96,48380.0,85.2661,85.3881,85.2574,85.3881,48380.0
2016-12-07 09:30:00,97.9,97.9,97.76,97.78,24024.0,85.3358,85.3358,85.2138,85.2312,24024.0
2016-12-07 10:00:00,97.8,97.98,97.8,97.97,3381.0,85.2487,85.4056,85.2487,85.3968,3381.0
2016-12-07 10:30:00,97.89,98.0,97.87,98.0,18424.0,85.3271,85.423,85.3097,85.423,18424.0
2016-12-07 11:00:00,97.99,98.0,97.92,97.95,7108.0,85.4143,85.423,85.3533,85.3794,7108.0
2016-12-07 11:30:00,97.94,98.09,97.94,98.09,7233.0,85.3707,85.5014,85.3707,85.5014,7233.0
2016-12-07 12:00:00,98.14,98.15,98.08,98.12,15323.0,85.545,85.5537,85.4927,85.5276,15323.0
2016-12-07 12:30:00,98.12,98.33,98.11,98.33,7854.0,85.5276,85.7106,85.5189,85.7106,7854.0
2016-12-07 13:00:00,98.34,98.62,98.34,98.58,76935.0,85.7193,85.9634,85.7193,85.9285,76935.0
2016-12-07 13:30:00,98.54,98.91,98.54,98.86,29686.0,85.8937,86.2162,85.8937,86.1726,29686.0
2016-12-07 14:00:00,98.89,98.95,98.78,98.81,27270.0,86.1988,86.2511,86.1029,86.129,27270.0
2016-12-07 14:30:00,98.83,98.94,98.8,98.91,14460.0,86.1465,86.2423,86.1203,86.2162,14460.0
2016-12-07 15:00:00,98.91,99.1,98.82,99.08,116375.0,86.2162,86.3818,86.1377,86.3644,116375.0
2016-12-07 15:30:00,99.05,99.19,98.98,99.17,969676.0,86.3382,86.4603,86.2772,86.4428,969676.0
2016-12-08 09:30:00,99.11,99.31,99.08,99.17,23962.0,86.3905,86.5649,86.3644,86.4428,23962.0
2016-12-08 10:00:00,99.15,99.18,99.1,99.17,23110.0,86.4254,86.4515,86.3818,86.4428,23110.0
2016-12-08 10:30:00,99.16,99.24,99.12,99.23,7429.0,86.4341,86.5038,86.3992,86.4951,7429.0
2016-12-08 11:00:00,99.22,99.29,99.22,99.24,4330.0,86.4864,86.5474,86.4864,86.5038,4330.0
2016-12-08 11:30:00,99.22,99.26,99.15,99.24,78912.0,86.4864,86.5213,86.4254,86.5038,78912.0
2016-12-08 12:00:00,99.25,99.5,99.23,99.45,9180.0,86.5126,86.7305,86.4951,86.6869,9180.0
2016-12-08 12:30:00,99.43,99.55,99.42,99.47,20086.0,86.6695,86.7741,86.6607,86.7043,20086.0
2016-12-08 13:00:00,99.46,99.46,99.4,99.44,2412.0,86.6956,86.6956,86.6433,86.6782,2412.0
2016-12-08 13:30:00,99.42,99.57,99.39,99.57,10255.0,86.6607,86.7915,86.6346,86.7915,10255.0
2016-12-08 14:00:00,99.56,99.56,99.35,99.4,13517.0,86.7828,86.7828,86.5997,86.6433,13517.0
2016-12-08 14:30:00,99.43,99.43,99.23,99.32,32752.0,86.6695,86.6695,86.4951,86.5736,32752.0
2016-12-08 15:00:00,99.33,99.38,99.27,99.32,33809.0,86.5823,86.6259,86.53,86.5736,33809.0
2016-12-08 15:30:00,99.29,99.44,99.26,99.36,28416.0,86.5474,86.6782,86.5213,86.6084,28416.0
2016-12-09 09:30:00,99.55,99.7,99.44,99.68,78189.0,86.7741,86.9048,86.6782,86.8874,78189.0
2016-12-09 10:00:00,99.67,99.81,99.64,99.77,19904.0,86.8787,87.0007,86.8525,86.9658,19904.0
2016-12-09 10:30:00,99.81,99.91,99.8,99.81,29924.0,87.0007,87.0879,86.992,87.0007,29924.0
2016-12-09 11:00:00,99.81,99.88,99.78,99.8,10215.0,87.0007,87.0617,86.9745,86.992,10215.0
2016-12-09 11:30:00,99.79,99.89,99.79,99.84,18562.0,86.9833,87.0704,86.9833,87.0268,18562.0
2016-12-09 12:00:00,99.84,99.88,99.82,99.87,10276.0,87.0268,87.0617,87.0094,87.053,10276.0
2016-12-09 12:30:00,99.9,99.96,99.88,99.88,17910.0,87.0791,87.1314,87.0617,87.0617,17910.0
2016-12-09 13:00:00,99.87,99.9,99.82,99.87,2552.0,87.053,87.0791,87.0094,87.053,2552.0
2016-12-09 13:30:00,99.88,99.93,99.86,99.93,9669.0,87.0617,87.1053,87.0443,87.1053,9669.0
2016-12-09 14:00:00,99.93,99.99,99.92,99.92,38014.0,87.1053,87.1576,87.0966,87.0966,38014.0
2016-12-09 14:30:00,99.9,99.99,99.9,99.98,8769.0,87.0791,87.1576,87.0791,87.1489,8769.0
2016-12-09 15:00:00,99.99,100.19,99.98,100.17,35727.0,87.1576,87.3319,87.1489,87.3145,35727.0
2016-12-09 15:30:00,100.16,100.18,100.09,100.17,79728.0,87.3058,87.3232,87.2448,87.3145,79728.0
2016-12-12 09:30:00,100.02,100.38,100.02,100.38,117785.0,87.1837,87.4975,87.1837,87.4975,117785.0
2016-12-12 10:00:00,100.39,100.45,100.15,100.15,32324.0,87.5063,87.5586,87.2971,87.2971,32324.0
2016-12-12 10:30:00,100.18,100.26,100.18,100.26,26566.0,87.3232,87.3929,87.3232,87.3929,26566.0
2016-12-12 11:00:00,100.25,100.3,100.23,100.27,11568.0,87.3842,87.4278,87.3668,87.4017,11568.0
2016-12-12 11:30:00,100.27,100.31,100.15,100.18,48536.0,87.4017,87.4365,87.2971,87.3232,48536.0
2016-12-12 12:00:00,100.17,100.17,100.03,100.07,9268.0,87.3145,87.3145,87.1925,87.2273,9268.0
2016-12-12 12:30:00,100.08,100.17,100.07,100.12,8383.0,87.236,87.3145,87.2273,87.2709,8383.0
2016-12-12 13:00:00,100.13,100.21,100.12,100.16,4914.0,87.2796,87.3494,87.2709,87.3058,4914.0
2016-12-12 13:30:00,100.18,100.18,100.08,100.11,13862.0,87.3232,87.3232,87.236,87.2622,13862.0
2016-12-12 14:00:00,100.14,100.23,100.13,100.16,6223.0,87.2883,87.3668,87.2796,87.3058,6223.0
2016-12-12 14:30:00,100.16,100.17,100.09,100.11,4562.0,87.3058,87.3145,87.2448,87.2622,4562.0
2016-12-12 15:00:00,100.13,100.19,100.12,100.18,21294.0,87.2796,87.3319,87.2709,87.3232,21294.0
2016-12-12 15:30:00,100.14,100.24,100.1,100.22,94885.0,87.2883,87.3755,87.2535,87.3581,94885.0
2016-12-13 09:30:00,100.59,100.98,100.54,100.89,45918.0,87.6806,88.0205,87.637,87.9421,45918.0
2016-12-13 10:00:00,100.92,100.94,100.79,100.84,24382.0,87.9682,87.9857,87.8549,87.8985,24382.0
2016-12-13 10:30:00,100.83,100.89,100.72,100.87,21582.0,87.8898,87.9421,87.7939,87.9247,21582.0
2016-12-13 11:00:00,100.85,100.96,100.79,100.95,7314.0,87.9072,88.0031,87.8549,87.9944,7314.0
2016-12-13 11:30:00,100.94,101.05,100.91,101.05,12824.0,87.9857,88.0816,87.9595,88.0816,12824.0
2016-12-13 12:00:00,101.03,101.13,101.02,101.04,14577.0,88.0641,88.1513,88.0554,88.0728,14577.0
2016-12-13 12:30:00,101.04,101.08,101.03,101.06,6951.0,88.0728,88.1077,88.0641,88.0903,6951.0
2016-12-13 13:00:00,101.05,101.26,101.05,101.26,39571.0,88.0816,88.2646,88.0816,88.2646,39571.0
2016-12-13 13:30:00,101.24,101.26,101.13,101.16,17748.0,88.2472,88.2646,88.1513,88.1774,17748.0
2016-12-13 14:00:00,101.17,101.17,101.03,101.05,27807.0,88.1862,88.1862,88.0641,88.0816,27807.0
2016-12-13 14:30:00,101.0,101.13,100.99,101.08,18112.0,88.038,88.1513,88.0293,88.1077,18112.0
2016-12-13 15:00:00,101.07,101.11,101.02,101.11,12999.0,88.099,88.1339,88.0554,88.1339,12999.0
2016-12-13 15:30:00,101.13,101.18,100.98,101.02,25801.0,88.1513,88.1949,88.0205,88.0554,25801.0
2016-12-14 09:30:00,100.84,101.08,100.84,101.02,23303.0,87.8985,88.1077,87.8985,88.0554,23303.0
2016-12-14 10:00:00,100.97,101.0,100.92,100.97,6069.0,88.0118,88.038,87.9682,88.0118,6069.0
2016-12-14 10:30:00,100.98,101.02,100.9,100.95,11276.0,88.0205,88.0554,87.9508,87.9944,11276.0
2016-12-14 11:00:00,100.94,100.99,100.88,100.95,3922.0,87.9857,88.0293,87.9334,87.9944,3922.0
2016-12-14 11:30:00,100.94,100.94,100.82,100.88,9111.0,87.9857,87.9857,87.8811,87.9334,9111.0
2016-12-14 12:00:00,100.88,101.0,100.88,100.99,6732.0,87.9334,88.038,87.9334,88.0293,6732.0
2016-12-14 12:30:00,101.0,101.04,100.98,101.03,2557.0,88.038,88.0728,88.0205,88.0641,2557.0
2016-12-14 13:00:00,101.06,101.09,101.0,101.08,10515.0,88.0903,88.1164,88.038,88.1077,10515.0
2016-12-14 13:30:00,101.08,101.09,101.0,101.07,8346.0,88.1077,88.1164,88.038,88.099,8346.0
2016-12-14 14:00:00,101.1,101.26,100.46,100.46,134631.0,88.1251,88.2646,87.5673,87.5673,134631.0
2016-12-14 14:30:00,100.52,100.87,100.51,100.52,116499.0,87.6196,87.9247,87.6109,87.6196,116499.0
2016-12-14 15:00:00,100.49,100.65,100.12,100.44,138400.0,87.5934,87.7329,87.2709,87.5498,138400.0
2016-12-14 15:30:00,100.49,100.83,100.21,100.36,201646.0,87.5934,87.8898,87.3494,87.4801,201646.0
2016-12-15 09:30:00,100.51,100.96,100.49,100.95,347784.0,87.6109,88.0031,87.5934,87.9944,347784.0
2016-12-15 10:00:00,100.94,101.06,100.82,100.87,84615.0,87.9857,88.0903,87.8811,87.9247,84615.0
2016-12-15 10:30:00,100.87,101.0,100.86,100.9,339529.0,87.9247,88.038,87.9159,87.9508,339529.0
2016-12-15 11:00:00,100.92,101.2,100.91,101.07,179042.0,87.9682,88.2123,87.9595,88.099,179042.0
2016-12-15 11:30:00,101.08,101.13,100.95,101.01,25988.0,88.1077,88.1513,87.9944,88.0467,25988.0
2016-12-15 12:00:00,101.02,101.05,100.89,101.02,26810.0,88.0554,88.0816,87.9421,88.0554,26810.0
2016-12-15 12:30:00,100.99,100.99,100.88,100.95,18180.0,88.0293,88.0293,87.9334,87.9944,18180.0
2016-12-15 13:00:00,100.94,101.04,100.94,100.96,7541.0,87.9857,88.0728,87.9857,88.0031,7541.0
2016-12-15 13:30:00,100.98,101.0,100.59,100.62,29078.0,88.0205,88.038,87.6806,87.7067,29078.0
2016-12-15 14:00:00,100.59,100.79,100.57,100.78,13021.0,87.6806,87.8549,87.6632,87.8462,13021.0
2016-12-15 14:30:00,100.77,100.85,100.75,100.75,18934.0,87.8375,87.9072,87.8201,87.8201,18934.0
2016-12-15 15:00:00,100.76,100.83,100.72,100.73,22180.0,87.8288,87.8898,87.7939,87.8026,22180.0
2016-12-15 15:30:00,100.75,100.87,100.7,100.75,41720.0,87.8201,87.9247,87.7765,87.8201,41720.0
2016-12-16 09:30:00,101.02,101.1,100.74,100.86,72643.0,88.0554,88.1251,87.8113,87.9159,72643.0
2016-12-16 10:00:00,100.88,100.88,100.76,100.79,14449.0,87.9334,87.9334,87.8288,87.8549,14449.0
2016-12-16 10:30:00,100.8,100.88,100.68,100.82,14593.0,87.8636,87.9334,87.759,87.8811,14593.0
2016-12-16 11:00:00,100.81,100.81,100.46,100.47,21123.0,87.8724,87.8724,87.5673,87.576,21123.0
2016-12-16 11:30:00,100.47,100.72,100.47,100.72,9099.0,87.576,87.7939,87.576,87.7939,9099.0
2016-12-16 12:00:00,100.73,100.73,100.58,100.61,10081.0,87.8026,87.8026,87.6719,87.698,10081.0
2016-12-16 12:30:00,100.6,100.64,100.47,100.52,12824.0,87.6893,87.7242,87.576,87.6196,12824.0
2016-12-16 13:00:00,100.52,100.53,100.37,100.44,9536.0,87.6196,87.6283,87.4888,87.5498,9536.0
2016-12-16 13:30:00,100.43,100.51,100.43,100.51,10751.0,87.5411,87.6109,87.5411,87.6109,10751.0
2016-12-16 14:00:00,100.48,100.59,100.45,100.49,12753.0,87.5847,87.6806,87.5586,87.5934,12753.0
2016-12-16 14:30:00,100.48,100.61,100.47,100.57,112062.0,87.5847,87.698,87.576,87.6632,112062.0
2016-12-16 15:00:00,100.57,100.59,100.4,100.47,125319.0,87.6632,87.6806,87.515,87.576,125319.0
2016-12-16 15:30:00,100.47,100.59,100.42,100.57,125322.0,87.576,87.6806,87.5324,87.6632,125322.0
2016-12-19 09:30:00,100.62,100.83,100.56,100.76,91990.0,87.7067,87.8898,87.6544,87.8288,91990.0
2016-12-19 10:00:00,100.77,100.85,100.76,100.78,4785.0,87.8375,87.9072,87.8288,87.8462,4785.0
2016-12-19 10:30:00,100.78,100.99,100.78,100.97,5149.0,87.8462,88.0293,87.8462,88.0118,5149.0
2016-12-19 11:00:00,100.98,101.02,100.84,100.84,9274.0,88.0205,88.0554,87.8985,87.8985,9274.0
2016-12-19 11:30:00,100.88,100.9,100.76,100.76,7014.0,87.9334,87.9508,87.8288,87.8288,7014.0
2016-12-19 12:00:00,100.76,100.87,100.76,100.85,12684.0,87.8288,87.9247,87.8288,87.9072,12684.0
2016-12-19 12:30:00,100.86,100.9,100.85,100.89,12172.0,87.9159,87.9508,87.9072,87.9421,12172.0
2016-12-19 13:00:00,100.88,100.9,100.81,100.88,16118.0,87.9334,87.9508,87.8724,87.9334,16118.0
2016-12-19 13:30:00,100.91,100.95,100.83,100.95,27075.0,87.9595,87.9944,87.8898,87.9944,27075.0
2016-12-19 14:00:00,100.95,100.99,100.92,100.94,11741.0,87.9944,88.0293,87.9682,87.9857,11741.0
2016-12-19 14:30:00,100.93,100.93,100.78,100.79,7558.0,87.977,87.977,87.8462,87.8549,7558.0
2016-12-19 15:00:00,100.78,100.82,100.65,100.74,11090.0,87.8462,87.8811,87.7329,87.8113,11090.0
2016-12-19 15:30:00,100.73,100.83,100.71,100.8,30218.0,87.8026,87.8898,87.7852,87.8636,30218.0
2016-12-20 09:30:00,101.04,101.24,101.01,101.19,59332.0,88.0728,88.2472,88.0467,88.2036,59332.0
2016-12-20 10:00:00,101.21,101.21,101.03,101.07,29982.0,88.221,88.221,88.0641,88.099,29982.0
2016-12-20 10:30:00,101.09,101.18,101.06,101.18,18237.0,88.1164,88.1949,88.0903,88.1949,18237.0
2016-12-20 11:00:00,101.17,101.19,101.13,101.15,17340.0,88.1862,88.2036,88.1513,88.1687,17340.0
2016-12-20 11:30:00,101.14,101.14,101.0,101.07,15363.0,88.16,88.16,88.038,88.099,15363.0
2016-12-20 12:00:00,101.07,101.11,101.04,101.09,91287.0,88.099,88.1339,88.0728,88.1164,91287.0
2016-12-20 12:30:00,101.08,101.15,101.07,101.14,29296.0,88.1077,88.1687,88.099,88.16,29296.0
2016-12-20 13:00:00,101.14,101.19,101.13,101.18,23513.0,88.16,88.2036,88.1513,88.1949,23513.0
2016-12-20 13:30:00,101.18,101.19,101.12,101.15,12375.0,88.1949,88.2036,88.1426,88.1687,12375.0
2016-12-20 14:00:00,101.18,101.18,101.08,101.09,13138.0,88.1949,88.1949,88.1077,88.1164,13138.0
2016-12-20 14:30:00,101.09,101.1,100.99,101.03,62810.0,88.1164,88.1251,88.0293,88.0641,62810.0
2016-12-20 15:00:00,101.04,101.13,101.03,101.12,31059.0,88.0728,88.1513,88.0641,88.1426,31059.0
2016-12-20 15:30:00,101.13,101.2,101.07,101.18,85709.0,88.1513,88.2123,88.099,88.1949,85709.0
2016-12-21 09:30:00,100.51,100.65,100.47,100.49,56845.0,88.1003,88.223,88.0652,88.0828,56845.0
2016-12-21 10:00:00,100.47,100.5,100.46,100.48,10328.0,88.0652,88.0915,88.0565,88.074,10328.0
2016-12-21 10:30:00,100.43,100.5,100.41,100.42,27050.0,88.0302,88.0915,88.0126,88.0214,27050.0
2016-12-21 11:00:00,100.4,100.45,100.39,100.44,5671.0,88.0039,88.0477,87.9951,88.0389,5671.0
2016-12-21 11:30:00,100.43,100.47,100.42,100.45,14965.0,88.0302,88.0652,88.0214,88.0477,14965.0
2016-12-21 12:00:00,100.44,100.47,100.43,100.45,5098.0,88.0389,88.0652,88.0302,88.0477,5098.0
2016-12-21 12:30:00,100.48,100.51,100.47,100.47,4155.0,88.074,88.1003,88.0652,88.0652,4155.0
2016-12-21 13:00:00,100.48,100.48,100.42,100.45,5734.0,88.074,88.074,88.0214,88.0477,5734.0
2016-12-21 13:30:00,100.45,100.49,100.43,100.44,15896.0,88.0477,88.0828,88.0302,88.0389,15896.0
2016-12-21 14:00:00,100.44,100.52,100.43,100.5,6911.0,88.0389,88.109,88.0302,88.0915,6911.0
2016-12-21 14:30:00,100.5,100.53,100.47,100.52,11244.0,88.0915,88.1178,88.0652,88.109,11244.0
2016-12-21 15:00:00,100.52,100.52,100.42,100.44,12040.0,88.109,88.109,88.0214,88.0389,12040.0
2016-12-21 15:30:00,100.44,100.46,100.35,100.38,33690.0,88.0389,88.0565,87.96,87.9863,33690.0
2016-12-22 09:30:00,100.28,100.28,100.06,100.18,38276.0,87.8987,87.8987,87.7058,87.811,38276.0
2016-12-22 10:00:00,100.2,100.28,100.17,100.25,18380.0,87.8286,87.8987,87.8023,87.8724,18380.0
2016-12-22 10:30:00,100.25,100.29,100.17,100.17,11239.0,87.8724,87.9074,87.8023,87.8023,11239.0
2016-12-22 11:00:00,100.18,100.21,100.13,100.14,28038.0,87.811,87.8373,87.7672,87.776,28038.0
2016-12-22 11:30:00,100.14,100.16,100.05,100.11,13955.0,87.776,87.7935,87.6971,87.7497,13955.0
2016-12-22 12:00:00,100.09,100.15,100.08,100.14,14338.0,87.7321,87.7847,87.7234,87.776,14338.0
2016-12-22 12:30:00,100.15,100.19,100.14,100.16,7384.0,87.7847,87.8198,87.776,87.7935,7384.0
2016-12-22 13:00:00,100.16,100.21,100.15,100.18,8051.0,87.7935,87.8373,87.7847,87.811,8051.0
2016-12-22 13:30:00,100.17,100.29,100.13,100.27,14485.0,87.8023,87.9074,87.7672,87.8899,14485.0
2016-12-22 14:00:00,100.26,100.3,100.24,100.25,7857.0,87.8811,87.9162,87.8636,87.8724,7857.0
2016-12-22 14:30:00,100.26,100.26,100.19,100.24,7572.0,87.8811,87.8811,87.8198,87.8636,7572.0
2016-12-22 15:00:00,100.22,100.22,100.08,100.12,14765.0,87.8461,87.8461,87.7234,87.7584,14765.0
2016-12-22 15:30:00,100.13,100.25,100.08,100.24,34079.0,87.7672,87.8724,87.7234,87.8636,34079.0
2016-12-23 09:30:00,100.26,100.28,100.19,100.28,25604.0,87.8811,87.8987,87.8198,87.8987,25604.0
2016-12-23 10:00:00,100.28,100.29,100.17,100.18,8105.0,87.8987,87.9074,87.8023,87.811,8105.0
2016-12-23 10:30:00,100.19,100.21,100.14,100.16,8080.0,87.8198,87.8373,87.776,87.7935,8080.0
2016-12-23 11:00:00,100.15,100.18,100.1,100.16,6250.0,87.7847,87.811,87.7409,87.7935,6250.0
2016-12-23 11:30:00,100.15,100.15,100.11,100.14,6318.0,87.7847,87.7847,87.7497,87.776,6318.0
2016-12-23 12:00:00,100.17,100.18,100.14,100.17,4527.0,87.8023,87.811,87.776,87.8023,4527.0
2016-12-23 12:30:00,100.18,100.19,100.15,100.15,5443.0,87.811,87.8198,87.7847,87.7847,5443.0
2016-12-23 13:00:00,100.15,100.19,100.15,100.19,4597.0,87.7847,87.8198,87.7847,87.8198,4597.0
2016-12-23 13:30:00,100.2,100.22,100.19,100.2,3295.0,87.8286,87.8461,87.8198,87.8286,3295.0
2016-12-23 14:00:00,100.2,100.23,100.2,100.2,9951.0,87.8286,87.8549,87.8286,87.8286,9951.0
2016-12-23 14:30:00,100.21,100.22,100.18,100.2,102956.0,87.8373,87.8461,87.811,87.8286,102956.0
2016-12-23 15:00:00,100.21,100.23,100.19,100.19,102723.0,87.8373,87.8549,87.8198,87.8198,102723.0
2016-12-23 15:30:00,100.2,100.29,100.18,100.29,104312.0,87.8286,87.9074,87.811,87.9074,104312.0
2016-12-27 09:30:00,100.38,100.73,100.38,100.67,103202.0,87.9863,88.2931,87.9863,88.2405,103202.0
2016-12-27 10:00:00,100.68,100.73,100.67,100.69,8591.0,88.2493,88.2931,88.2405,88.2581,8591.0
2016-12-27 10:30:00,100.69,100.71,100.66,100.67,12614.0,88.2581,88.2756,88.2318,88.2405,12614.0
2016-12-27 11:00:00,100.67,100.69,100.59,100.62,13302.0,88.2405,88.2581,88.1704,88.1967,13302.0
2016-12-27 11:30:00,100.61,100.64,100.52,100.55,10041.0,88.1879,88.2142,88.109,88.1353,10041.0
2016-12-27 12:00:00,100.54,100.55,100.51,100.52,13932.0,88.1266,88.1353,88.1003,88.109,13932.0
2016-12-27 12:30:00,100.53,100.58,100.52,100.57,9713.0,88.1178,88.1616,88.109,88.1529,9713.0
2016-12-27 13:00:00,100.57,100.59,100.55,100.57,12818.0,88.1529,88.1704,88.1353,88.1529,12818.0
2016-12-27 13:30:00,100.59,100.63,100.55,100.58,12988.0,88.1704,88.2055,88.1353,88.1616,12988.0
2016-12-27 14:00:00,100.57,100.61,100.53,100.59,11090.0,88.1529,88.1879,88.1178,88.1704,11090.0
2016-12-27 14:30:00,100.58,100.6,100.54,100.54,28506.0,88.1616,88.1792,88.1266,88.1266,28506.0
2016-12-27 15:00:00,100.55,100.58,100.5,100.52,22054.0,88.1353,88.1616,88.0915,88.109,22054.0
2016-12-27 15:30:00,100.52,100.52,100.42,100.45,32375.0,88.109,88.109,88.0214,88.0477,32375.0
2016-12-28 09:30:00,100.55,100.6,100.21,100.21,50557.0,88.1353,88.1792,87.8373,87.8373,50557.0
2016-12-28 10:00:00,100.2,100.27,100.14,100.26,38328.0,87.8286,87.8899,87.776,87.8811,38328.0
2016-12-28 10:30:00,100.27,100.28,100.17,100.21,9724.0,87.8899,87.8987,87.8023,87.8373,9724.0
2016-12-28 11:00:00,100.23,100.3,100.21,100.3,8230.0,87.8549,87.9162,87.8373,87.9162,8230.0
2016-12-28 11:30:00,100.31,100.31,100.2,100.2,7058.0,87.925,87.925,87.8286,87.8286,7058.0
2016-12-28 12:00:00,100.18,100.19,99.98,100.03,10034.0,87.811,87.8198,87.6357,87.6795,10034.0
2016-12-28 12:30:00,100.01,100.01,99.86,99.93,9322.0,87.662,87.662,87.5305,87.5919,9322.0
2016-12-28 13:00:00,99.94,99.98,99.9,99.96,7503.0,87.6007,87.6357,87.5656,87.6182,7503.0
2016-12-28 13:30:00,99.96,99.96,99.89,99.89,3226.0,87.6182,87.6182,87.5568,87.5568,3226.0
2016-12-28 14:00:00,99.92,99.93,99.77,99.77,8128.0,87.5831,87.5919,87.4516,87.4516,8128.0
2016-12-28 14:30:00,99.87,99.87,99.78,99.85,5907.0,87.5393,87.5393,87.4604,87.5218,5907.0
2016-12-28 15:00:00,99.87,99.92,99.84,99.84,10157.0,87.5393,87.5831,87.513,87.513,10157.0
2016-12-28 15:30:00,99.83,99.84,99.74,99.77,31800.0,87.5042,87.513,87.4254,87.4516,31800.0
2016-12-29 09:30:00,99.86,99.95,99.79,99.83,282273.0,87.5305,87.6094,87.4692,87.5042,282273.0
2016-12-29 10:00:00,99.84,99.9,99.8,99.86,22340.0,87.513,87.5656,87.4779,87.5305,22340.0
2016-12-29 10:30:00,99.87,99.88,99.68,99.71,18237.0,87.5393,87.5481,87.3728,87.3991,18237.0
2016-12-29 11:00:00,99.72,99.72,99.66,99.69,3314.0,87.4078,87.4078,87.3552,87.3815,3314.0
2016-12-29 11:30:00,99.7,99.7,99.58,99.63,180252.0,87.3903,87.3903,87.2851,87.3289,180252.0
2016-12-29 12:00:00,99.63,99.66,99.52,99.66,8067.0,87.3289,87.3552,87.2325,87.3552,8067.0
2016-12-29 12:30:00,99.64,99.68,99.62,99.63,15964.0,87.3377,87.3728,87.3202,87.3289,15964.0
2016-12-29 13:00:00,99.64,99.64,99.6,99.62,44160.0,87.3377,87.3377,87.3026,87.3202,44160.0
2016-12-29 13:30:00,99.6,99.62,99.54,99.62,18085.0,87.3026,87.3202,87.25,87.3202,18085.0
2016-12-29 14:00:00,99.7,99.76,99.69,99.69,47272.0,87.3903,87.4429,87.3815,87.3815,47272.0
2016-12-29 14:30:00,99.7,99.72,99.64,99.7,5302.0,87.3903,87.4078,87.3377,87.3903,5302.0
2016-12-29 15:00:00,99.72,99.72,99.66,99.69,6406.0,87.4078,87.4078,87.3552,87.3815,6406.0
2016-12-29 15:30:00,99.68,99.71,99.64,99.7,33399.0,87.3728,87.3991,87.3377,87.3903,33399.0
2016-12-30 09:30:00,99.77,99.91,99.44,99.47,63201.0,87.4516,87.5744,87.1624,87.1887,63201.0
2016-12-30 10:00:00,99.43,99.5,99.38,99.4,17852.0,87.1536,87.215,87.1098,87.1273,17852.0
2016-12-30 10:30:00,99.45,99.49,99.41,99.46,12431.0,87.1712,87.2062,87.1361,87.1799,12431.0
2016-12-30 11:00:00,99.46,99.54,99.41,99.53,13035.0,87.1799,87.25,87.1361,87.2413,13035.0
2016-12-30 11:30:00,99.5,99.58,99.49,99.53,3046.0,87.215,87.2851,87.2062,87.2413,3046.0
2016-12-30 12:00:00,99.52,99.52,99.44,99.44,8654.0,87.2325,87.2325,87.1624,87.1624,8654.0
2016-12-30 12:30:00,99.44,99.46,99.29,99.33,11520.0,87.1624,87.1799,87.0309,87.066,11520.0
2016-12-30 13:00:00,99.33,99.42,99.31,99.37,5851.0,87.066,87.1449,87.0484,87.101,5851.0
2016-12-30 13:30:00,99.39,99.4,99.29,99.29,12673.0,87.1186,87.1273,87.0309,87.0309,12673.0
2016-12-30 14:00:00,99.28,99.28,99.15,99.15,224086.0,87.0221,87.0221,86.9082,86.9082,224086.0
2016-12-30 14:30:00,99.13,99.2,98.98,99.02,48844.0,86.8907,86.952,86.7592,86.7942,48844.0
2016-12-30 15:00:00,99.04,99.24,99.02,99.24,33746.0,86.8118,86.9871,86.7942,86.9871,33746.0
2016-12-30 15:30:00,99.26,99.33,99.03,99.31,127391.0,87.0046,87.066,86.803,87.0484,127391.0
2017-01-03 09:30:00,99.92,100.09,99.85,99.98,176182.0,87.5831,87.7321,87.5218,87.6357,176182.0
2017-01-03 10:00:00,99.98,100.3,99.96,100.19,162974.0,87.6357,87.9162,87.6182,87.8198,162974.0
2017-01-03 10:30:00,100.19,100.23,99.87,99.89,35352.0,87.8198,87.8549,87.5393,87.5568,35352.0
2017-01-03 11:00:00,99.83,99.9,99.78,99.79,15694.0,87.5042,87.5656,87.4604,87.4692,15694.0
2017-01-03 11:30:00,99.79,99.85,99.56,99.75,31235.0,87.4692,87.5218,87.2676,87.4341,31235.0
2017-01-03 12:00:00,99.76,99.78,99.68,99.72,26119.0,87.4429,87.4604,87.3728,87.4078,26119.0
2017-01-03 12:30:00,99.71,99.76,99.61,99.7,112315.0,87.3991,87.4429,87.3114,87.3903,112315.0
2017-01-03 13:00:00,99.7,99.75,99.63,99.74,27620.0,87.3903,87.4341,87.3289,87.4254,27620.0
2017-01-03 13:30:00,99.73,99.76,99.58,99.6,21782.0,87.4166,87.4429,87.2851,87.3026,21782.0
2017-01-03 14:00:00,99.6,99.69,99.6,99.63,32442.0,87.3026,87.3815,87.3026,87.3289,32442.0
2017-01-03 14:30:00,99.62,99.74,99.61,99.73,28019.0,87.3202,87.4254,87.3114,87.4166,28019.0
2017-01-03 15:00:00,99.73,99.84,99.71,99.74,29661.0,87.4166,87.513,87.3991,87.4254,29661.0
2017-01-03 15:30:00,99.73,100.12,99.7,100.12,59411.0,87.4166,87.7584,87.3903,87.7584,59411.0
2017-01-04 09:30:00,100.32,100.51,100.32,100.38,39053.0,87.9337,88.1003,87.9337,87.9863,39053.0
2017-01-04 10:00:00,100.42,100.45,100.27,100.27,5919.0,88.0214,88.0477,87.8899,87.8899,5919.0
2017-01-04 10:30:00,100.25,100.4,100.23,100.39,36571.0,87.8724,88.0039,87.8549,87.9951,36571.0
2017-01-04 11:00:00,100.41,100.43,100.37,100.4,15273.0,88.0126,88.0302,87.9776,88.0039,15273.0
2017-01-04 11:30:00,100.42,100.51,100.42,100.49,11641.0,88.0214,88.1003,88.0214,88.0828,11641.0
2017-01-04 12:00:00,100.49,100.51,100.43,100.44,22455.0,88.0828,88.1003,88.0302,88.0389,22455.0
2017-01-04 12:30:00,100.43,100.47,100.42,100.45,8140.0,88.0302,88.0652,88.0214,88.0477,8140.0
2017-01-04 13:00:00,100.46,100.48,100.42,100.48,8629.0,88.0565,88.074,88.0214,88.074,8629.0
2017-01-04 13:30:00,100.47,100.49,100.45,100.46,19434.0,88.0652,88.0828,88.0477,88.0565,19434.0
2017-01-04 14:00:00,100.46,100.59,100.41,100.51,19889.0,88.0565,88.1704,88.0126,88.1003,19889.0
2017-01-04 14:30:00,100.54,100.54,100.46,100.48,7442.0,88.1266,88.1266,88.0565,88.074,7442.0
2017-01-04 15:00:00,100.52,100.54,100.46,100.51,11291.0,88.109,88.1266,88.0565,88.1003,11291.0
2017-01-04 15:30:00,100.5,100.58,100.43,100.49,48551.0,88.0915,88.1616,88.0302,88.0828,48551.0
2017-01-05 09:30:00,100.36,100.58,100.36,100.48,42846.0,87.9688,88.1616,87.9688,88.074,42846.0
2017-01-05 10:00:00,100.49,100.56,100.44,100.53,39069.0,88.0828,88.1441,88.0389,88.1178,39069.0
2017-01-05 10:30:00,100.53,100.53,100.39,100.43,12325.0,88.1178,88.1178,87.9951,88.0302,12325.0
2017-01-05 11:00:00,100.47,100.47,100.25,100.32,138459.0,88.0652,88.0652,87.8724,87.9337,138459.0
2017-01-05 11:30:00,100.29,100.29,100.14,100.22,6882.0,87.9074,87.9074,87.776,87.8461,6882.0
2017-01-05 12:00:00,100.26,100.34,100.22,100.34,6705.0,87.8811,87.9513,87.8461,87.9513,6705.0
2017-01-05 12:30:00,100.33,100.38,100.29,100.37,3861.0,87.9425,87.9863,87.9074,87.9776,3861.0
2017-01-05 13:00:00,100.36,100.44,100.35,100.39,32236.0,87.9688,88.0389,87.96,87.9951,32236.0
2017-01-05 13:30:00,100.38,100.43,100.35,100.38,21739.0,87.9863,88.0302,87.96,87.9863,21739.0
2017-01-05 14:00:00,100.41,100.49,100.41,100.47,11061.0,88.0126,88.0828,88.0126,88.0652,11061.0
2017-01-05 14:30:00,100.44,100.45,100.38,100.41,3316.0,88.0389,88.0477,87.9863,88.0126,3316.0
2017-01-05 15:00:00,100.41,100.51,100.41,100.49,28660.0,88.0126,88.1003,88.0126,88.0828,28660.0
2017-01-05 15:30:00,100.5,100.59,100.46,100.51,59039.0,88.0915,88.1704,88.0565,88.1003,59039.0
2017-01-06 09:30:00,100.59,100.67,100.34,100.55,77233.0,88.1704,88.2405,87.9513,88.1353,77233.0
2017-01-06 10:00:00,100.56,100.67,100.53,100.62,24876.0,88.1441,88.2405,88.1178,88.1967,24876.0
2017-01-06 10:30:00,100.61,100.72,100.51,100.68,38927.0,88.1879,88.2844,88.1003,88.2493,38927.0
2017-01-06 11:00:00,100.69,100.86,100.67,100.85,22012.0,88.2581,88.4071,88.2405,88.3983,22012.0
2017-01-06 11:30:00,100.87,101.03,100.85,100.98,14309.0,88.4158,88.5561,88.3983,88.5123,14309.0
2017-01-06 12:00:00,100.98,101.06,100.96,101.04,8531.0,88.5123,88.5824,88.4947,88.5648,8531.0
2017-01-06 12:30:00,101.06,101.17,101.06,101.15,33439.0,88.5824,88.6788,88.5824,88.6613,33439.0
2017-01-06 13:00:00,101.14,101.16,101.03,101.04,12289.0,88.6525,88.67,88.5561,88.5648,12289.0
2017-01-06 13:30:00,101.03,101.17,101.03,101.1,12408.0,88.5561,88.6788,88.5561,88.6174,12408.0
2017-01-06 14:00:00,101.1,101.19,101.07,101.08,16770.0,88.6174,88.6963,88.5911,88.5999,16770.0
2017-01-06 14:30:00,101.14,101.14,101.05,101.06,8268.0,88.6525,88.6525,88.5736,88.5824,8268.0
2017-01-06 15:00:00,101.06,101.12,101.04,101.04,19946.0,88.5824,88.635,88.5648,88.5648,19946.0
2017-01-06 15:30:00,101.05,101.13,100.96,100.99,47301.0,88.5736,88.6437,88.4947,88.521,47301.0
2017-01-09 09:30:00,100.85,100.85,100.72,100.8,46193.0,88.3983,88.3983,88.2844,88.3545,46193.0
2017-01-09 10:00:00,100.79,100.83,100.71,100.78,10090.0,88.3457,88.3808,88.2756,88.3369,10090.0
2017-01-09 10:30:00,100.83,100.9,100.8,100.9,14438.0,88.3808,88.4421,88.3545,88.4421,14438.0
2017-01-09 11:00:00,100.9,100.94,100.86,100.89,2981.0,88.4421,88.4772,88.4071,88.4334,2981.0
2017-01-09 11:30:00,100.91,100.91,100.81,100.85,7876.0,88.4509,88.4509,88.3632,88.3983,7876.0
2017-01-09 12:00:00,100.84,100.88,100.83,100.85,2962.0,88.3895,88.4246,88.3808,88.3983,2962.0
2017-01-09 12:30:00,100.88,100.94,100.86,100.92,5024.0,88.4246,88.4772,88.4071,88.4597,5024.0
2017-01-09 13:00:00,100.92,100.92,100.88,100.89,21220.0,88.4597,88.4597,88.4246,88.4334,21220.0
2017-01-09 13:30:00,100.85,100.9,100.83,100.87,22968.0,88.3983,88.4421,88.3808,88.4158,22968.0
2017-01-09 14:00:00,100.88,100.88,100.78,100.81,12417.0,88.4246,88.4246,88.3369,88.3632,12417.0
2017-01-09 14:30:00,100.79,100.82,100.77,100.8,7819.0,88.3457,88.372,88.3282,88.3545,7819.0
2017-01-09 15:00:00,100.82,100.89,100.81,100.89,4545.0,88.372,88.4334,88.3632,88.4334,4545.0
2017-01-09 15:30:00,100.88,100.91,100.72,100.74,31812.0,88.4246,88.4509,88.2844,88.3019,31812.0
2017-01-10 09:30:00,100.74,100.74,100.46,100.56,41809.0,88.3019,88.3019,88.0565,88.1441,41809.0
2017-01-10 10:00:00,100.57,100.67,100.56,100.67,11735.0,88.1529,88.2405,88.1441,88.2405,11735.0
2017-01-10 10:30:00,100.66,100.78,100.66,100.76,25350.0,88.2318,88.3369,88.2318,88.3194,25350.0
2017-01-10 11:00:00,100.76,100.94,100.76,100.92,14196.0,88.3194,88.4772,88.3194,88.4597,14196.0
2017-01-10 11:30:00,100.91,101.01,100.9,100.98,46989.0,88.4509,88.5385,88.4421,88.5123,46989.0
2017-01-10 12:00:00,100.97,101.08,100.97,101.07,30942.0,88.5035,88.5999,88.5035,88.5911,30942.0
2017-01-10 12:30:00,101.06,101.09,100.97,100.97,8860.0,88.5824,88.6087,88.5035,88.5035,8860.0
2017-01-10 13:00:00,100.97,101.0,100.97,100.98,9979.0,88.5035,88.5298,88.5035,88.5123,9979.0
2017-01-10 13:30:00,100.97,100.97,100.7,100.72,18537.0,88.5035,88.5035,88.2668,88.2844,18537.0
2017-01-10 14:00:00,100.71,100.75,100.63,100.68,18735.0,88.2756,88.3106,88.2055,88.2493,18735.0
2017-01-10 14:30:00,100.7,100.77,100.68,100.71,112672.0,88.2668,88.3282,88.2493,88.2756,112672.0
2017-01-10 15:00:00,100.71,100.79,100.7,100.75,31104.0,88.2756,88.3457,88.2668,88.3106,31104.0
2017-01-10 15:30:00,100.74,100.85,100.58,100.58,94275.0,88.3019,88.3983,88.1616,88.1616,94275.0
2017-01-11 09:30:00,100.59,100.74,100.54,100.74,36276.0,88.1704,88.3019,88.1266,88.3019,36276.0
2017-01-11 10:00:00,100.76,100.78,100.65,100.76,5759.0,88.3194,88.3369,88.223,88.3194,5759.0
2017-01-11 10:30:00,100.76,100.86,100.66,100.71,17803.0,88.3194,88.4071,88.2318,88.2756,17803.0
2017-01-11 11:00:00,100.75,100.87,100.48,100.49,13646.0,88.3106,88.4158,88.074,88.0828,13646.0
2017-01-11 11:30:00,100.42,100.58,100.2,100.58,27381.0,88.0214,88.1616,87.8286,88.1616,27381.0
2017-01-11 12:00:00,100.69,100.71,100.46,100.58,27208.0,88.2581,88.2756,88.0565,88.1616,27208.0
2017-01-11 12:30:00,100.6,100.6,100.28,100.41,15714.0,88.1792,88.1792,87.8987,88.0126,15714.0
2017-01-11 13:00:00,100.44,100.46,100.21,100.26,23004.0,88.0389,88.0565,87.8373,87.8811,23004.0
2017-01-11 13:30:00,100.21,100.53,100.21,100.48,33911.0,87.8373,88.1178,87.8373,88.074,33911.0
2017-01-11 14:00:00,100.5,100.6,100.46,100.59,5812.0,88.0915,88.1792,88.0565,88.1704,5812.0
2017-01-11 14:30:00,100.61,100.69,100.58,100.64,9942.0,88.1879,88.2581,88.1616,88.2142,9942.0
2017-01-11 15:00:00,100.65,100.74,100.64,100.71,7952.0,88.223,88.3019,88.2142,88.2756,7952.0
2017-01-11 15:30:00,100.7,100.82,100.69,100.81,21290.0,88.2668,88.372,88.2581,88.3632,21290.0
2017-01-12 09:30:00,100.65,100.65,100.37,100.42,19996.0,88.223,88.223,87.9776,88.0214,19996.0
2017-01-12 10:00:00,100.45,100.45,100.11,100.24,21698.0,88.0477,88.0477,87.7497,87.8636,21698.0
2017-01-12 10:30:00,100.23,100.27,100.09,100.13,12389.0,87.8549,87.8899,87.7321,87.7672,12389.0
2017-01-12 11:00:00,100.08,100.19,100.0,100.18,16155.0,87.7234,87.8198,87.6532,87.811,16155.0
2017-01-12 11:30:00,100.19,100.22,100.14,100.14,18364.0,87.8198,87.8461,87.776,87.776,18364.0
2017-01-12 12:00:00,100.2,100.39,100.18,100.33,12053.0,87.8286,87.9951,87.811,87.9425,12053.0
2017-01-12 12:30:00,100.37,100.44,100.37,100.42,5207.0,87.9776,88.0389,87.9776,88.0214,5207.0
2017-01-12 13:00:00,100.44,100.47,100.39,100.45,12167.0,88.0389,88.0652,87.9951,88.0477,12167.0
2017-01-12 13:30:00,100.46,100.56,100.46,100.53,19541.0,88.0565,88.1441,88.0565,88.1178,19541.0
2017-01-12 14:00:00,100.55,100.59,100.49,100.57,10458.0,88.1353,88.1704,88.0828,88.1529,10458.0
2017-01-12 14:30:00,100.59,100.65,100.56,100.64,23452.0,88.1704,88.223,88.1441,88.2142,23452.0
2017-01-12 15:00:00,100.65,100.65,100.54,100.57,8937.0,88.223,88.223,88.1266,88.1529,8937.0
2017-01-12 15:30:00,100.59,100.73,100.59,100.64,44991.0,88.1704,88.2931,88.1704,88.2142,44991.0
2017-01-13 09:30:00,100.7,101.03,100.7,100.92,135918.0,88.2668,88.5561,88.2668,88.4597,135918.0
2017-01-13 10:00:00,100.94,100.98,100.9,100.9,15418.0,88.4772,88.5123,88.4421,88.4421,15418.0
2017-01-13 10:30:00,100.92,100.94,100.9,100.92,2792.0,88.4597,88.4772,88.4421,88.4597,2792.0
2017-01-13 11:00:00,100.94,100.94,100.87,100.93,3597.0,88.4772,88.4772,88.4158,88.4684,3597.0
2017-01-13 11:30:00,100.95,100.98,100.9,100.94,5083.0,88.486,88.5123,88.4421,88.4772,5083.0
2017-01-13 12:00:00,100.96,100.96,100.76,100.77,105936.0,88.4947,88.4947,88.3194,88.3282,105936.0
2017-01-13 12:30:00,100.82,100.85,100.79,100.85,994.0,88.372,88.3983,88.3457,88.3983,994.0
2017-01-13 13:00:00,100.84,100.87,100.84,100.87,5328.0,88.3895,88.4158,88.3895,88.4158,5328.0
2017-01-13 13:30:00,100.85,100.88,100.8,100.8,53229.0,88.3983,88.4246,88.3545,88.3545,53229.0
2017-01-13 14:00:00,100.79,100.84,100.7,100.7,48499.0,88.3457,88.3895,88.2668,88.2668,48499.0
2017-01-13 14:30:00,100.69,100.84,100.69,100.81,21877.0,88.2581,88.3895,88.2581,88.3632,21877.0
2017-01-13 15:00:00,100.8,100.81,100.76,100.78,9969.0,88.3545,88.3632,88.3194,88.3369,9969.0
2017-01-13 15:30:00,100.78,100.89,100.75,100.81,40353.0,88.3369,88.4334,88.3106,88.3632,40353.0
2017-01-17 09:30:00,100.5,100.51,100.33,100.42,22677.0,88.0915,88.1003,87.9425,88.0214,22677.0
2017-01-17 10:00:00,100.41,100.59,100.4,100.51,18638.0,88.0126,88.1704,88.0039,88.1003,18638.0
2017-01-17 10:30:00,100.53,100.62,100.53,100.61,4803.0,88.1178,88.1967,88.1178,88.1879,4803.0
2017-01-17 11:00:00,100.58,100.58,100.45,100.49,3299.0,88.1616,88.1616,88.0477,88.0828,3299.0
2017-01-17 11:30:00,100.49,100.58,100.49,100.56,3051.0,88.0828,88.1616,88.0828,88.1441,3051.0
2017-01-17 12:00:00,100.56,100.58,100.46,100.5,5342.0,88.1441,88.1616,88.0565,88.0915,5342.0
2017-01-17 12:30:00,100.51,100.53,100.49,100.49,3284.0,88.1003,88.1178,88.0828,88.0828,3284.0
2017-01-17 13:00:00,100.5,100.59,100.5,100.55,5020.0,88.0915,88.1704,88.0915,88.1353,5020.0
2017-01-17 13:30:00,100.59,100.6,100.55,100.57,15906.0,88.1704,88.1792,88.1353,88.1529,15906.0
2017-01-17 14:00:00,100.59,100.59,100.39,100.4,24640.0,88.1704,88.1704,87.9951,88.0039,24640.0
2017-01-17 14:30:00,100.37,100.42,100.26,100.32,13508.0,87.9776,88.0214,87.8811,87.9337,13508.0
2017-01-17 15:00:00,100.31,100.34,100.24,100.3,27896.0,87.925,87.9513,87.8636,87.9162,27896.0
2017-01-17 15:30:00,100.31,100.47,100.3,100.45,31616.0,87.925,88.0652,87.9162,88.0477,31616.0
2017-01-18 09:30:00,100.52,100.63,100.34,100.46,57091.0,88.109,88.2055,87.9513,88.0565,57091.0
2017-01-18 10:00:00,100.47,100.56,100.46,100.56,14591.0,88.0652,88.1441,88.0565,88.1441,14591.0
2017-01-18 10:30:00,100.53,100.58,100.41,100.5,5654.0,88.1178,88.1616,88.0126,88.0915,5654.0
2017-01-18 11:00:00,100.5,100.51,100.45,100.48,7240.0,88.0915,88.1003,88.0477,88.074,7240.0
2017-01-18 11:30:00,100.48,100.49,100.33,100.35,20178.0,88.074,88.0828,87.9425,87.96,20178.0
2017-01-18 12:00:00,100.39,100.44,100.37,100.39,12678.0,87.9951,88.0389,87.9776,87.9951,12678.0
2017-01-18 12:30:00,100.38,100.42,100.37,100.37,2237.0,87.9863,88.0214,87.9776,87.9776,2237.0
2017-01-18 13:00:00,100.37,100.42,100.35,100.36,4349.0,87.9776,88.0214,87.96,87.9688,4349.0
2017-01-18 13:30:00,100.41,100.42,100.37,100.38,12570.0,88.0126,88.0214,87.9776,87.9863,12570.0
2017-01-18 14:00:00,100.4,100.49,100.4,100.48,8285.0,88.0039,88.0828,88.0039,88.074,8285.0
2017-01-18 14:30:00,100.47,100.47,100.4,100.47,6628.0,88.0652,88.0652,88.0039,88.0652,6628.0
2017-01-18 15:00:00,100.44,100.51,100.43,100.47,59266.0,88.0389,88.1003,88.0302,88.0652,59266.0
2017-01-18 15:30:00,100.47,100.57,100.45,100.56,32828.0,88.0652,88.1529,88.0477,88.1441,32828.0
2017-01-19 09:30:00,100.58,100.61,100.52,100.58,21257.0,88.1616,88.1879,88.109,88.1616,21257.0
2017-01-19 10:00:00,100.54,100.54,100.36,100.44,15743.0,88.1266,88.1266,87.9688,88.0389,15743.0
2017-01-19 10:30:00,100.39,100.41,100.38,100.38,4781.0,87.9951,88.0126,87.9863,87.9863,4781.0
2017-01-19 11:00:00,100.36,100.42,100.25,100.39,41411.0,87.9688,88.0214,87.8724,87.9951,41411.0
2017-01-19 11:30:00,100.4,100.44,100.36,100.37,7240.0,88.0039,88.0389,87.9688,87.9776,7240.0
2017-01-19 12:00:00,100.39,100.4,100.33,100.37,10850.0,87.9951,88.0039,87.9425,87.9776,10850.0
2017-01-19 12:30:00,100.38,100.38,100.3,100.36,17806.0,87.9863,87.9863,87.9162,87.9688,17806.0
2017-01-19 13:00:00,100.35,100.37,100.26,100.27,23037.0,87.96,87.9776,87.8811,87.8899,23037.0
2017-01-19 13:30:00,100.28,100.33,100.26,100.27,17505.0,87.8987,87.9425,87.8811,87.8899,17505.0
2017-01-19 14:00:00,100.26,100.28,99.99,100.13,344597.0,87.8811,87.8987,87.6445,87.7672,344597.0
2017-01-19 14:30:00,100.13,100.16,100.06,100.1,30084.0,87.7672,87.7935,87.7058,87.7409,30084.0
2017-01-19 15:00:00,100.1,100.24,100.06,100.2,37700.0,87.7409,87.8636,87.7058,87.8286,37700.0
2017-01-19 15:30:00,100.2,100.25,100.11,100.19,57775.0,87.8286,87.8724,87.7497,87.8198,57775.0
2017-01-20 09:30:00,100.52,100.77,100.52,100.71,37790.0,88.109,88.3282,88.109,88.2756,37790.0
2017-01-20 10:00:00,100.71,100.71,100.55,100.55,16977.0,88.2756,88.2756,88.1353,88.1353,16977.0
2017-01-20 10:30:00,100.62,100.64,100.58,100.64,21510.0,88.1967,88.2142,88.1616,88.2142,21510.0
2017-01-20 11:00:00,100.64,100.69,100.62,100.62,18157.0,88.2142,88.2581,88.1967,88.1967,18157.0
2017-01-20 11:30:00,100.6,100.65,100.59,100.62,17780.0,88.1792,88.223,88.1704,88.1967,17780.0
2017-01-20 12:00:00,100.65,100.66,100.37,100.4,53125.0,88.223,88.2318,87.9776,88.0039,53125.0
2017-01-20 12:30:00,100.36,100.43,100.27,100.33,26927.0,87.9688,88.0302,87.8899,87.9425,26927.0
2017-01-20 13:00:00,100.37,100.49,100.34,100.47,9633.0,87.9776,88.0828,87.9513,88.0652,9633.0
2017-01-20 13:30:00,100.47,100.47,100.35,100.38,18169.0,88.0652,88.0652,87.96,87.9863,18169.0
2017-01-20 14:00:00,100.37,100.42,100.26,100.3,17857.0,87.9776,88.0214,87.8811,87.9162,17857.0
2017-01-20 14:30:00,100.34,100.37,100.26,100.35,14500.0,87.9513,87.9776,87.8811,87.96,14500.0
2017-01-20 15:00:00,100.36,100.47,100.29,100.3,40186.0,87.9688,88.0652,87.9074,87.9162,40186.0
2017-01-20 15:30:00,100.27,100.5,100.27,100.47,57305.0,87.8899,88.0915,87.8899,88.0652,57305.0
2017-01-23 09:30:00,100.34,100.51,100.28,100.34,34582.0,87.9513,88.1003,87.8987,87.9513,34582.0
2017-01-23 10:00:00,100.35,100.39,100.17,100.17,268767.0,87.96,87.9951,87.8023,87.8023,268767.0
2017-01-23 10:30:00,100.16,100.16,100.04,100.06,154562.0,87.7935,87.7935,87.6883,87.7058,154562.0
2017-01-23 11:00:00,100.06,100.12,99.96,100.07,21249.0,87.7058,87.7584,87.6182,87.7146,21249.0
2017-01-23 11:30:00,100.08,100.1,99.89,99.99,51277.0,87.7234,87.7409,87.5568,87.6445,51277.0
2017-01-23 12:00:00,100.01,100.06,99.92,100.04,21860.0,87.662,87.7058,87.5831,87.6883,21860.0
2017-01-23 12:30:00,100.04,100.12,100.04,100.08,12170.0,87.6883,87.7584,87.6883,87.7234,12170.0
2017-01-23 13:00:00,100.08,100.15,100.08,100.09,16076.0,87.7234,87.7847,87.7234,87.7321,16076.0
2017-01-23 13:30:00,100.09,100.29,100.09,100.17,33442.0,87.7321,87.9074,87.7321,87.8023,33442.0
2017-01-23 14:00:00,100.18,100.2,100.09,100.12,22293.0,87.811,87.8286,87.7321,87.7584,22293.0
2017-01-23 14:30:00,100.13,100.22,100.12,100.21,43232.0,87.7672,87.8461,87.7584,87.8373,43232.0
2017-01-23 15:00:00,100.22,100.26,100.14,100.21,40379.0,87.8461,87.8811,87.776,87.8373,40379.0
2017-01-23 15:30:00,100.22,100.33,100.21,100.26,315744.0,87.8461,87.9425,87.8373,87.8811,315744.0
2017-01-24 09:30:00,100.22,100.27,100.18,100.19,25529.0,87.8461,87.8899,87.811,87.8198,25529.0
2017-01-24 10:00:00,100.19,100.26,100.1,100.2,10492.0,87.8198,87.8811,87.7409,87.8286,10492.0
2017-01-24 10:30:00,100.2,100.28,100.2,100.26,6374.0,87.8286,87.8987,87.8286,87.8811,6374.0
2017-01-24 11:00:00,100.29,100.36,100.25,100.33,26211.0,87.9074,87.9688,87.8724,87.9425,26211.0
2017-01-24 11:30:00,100.34,100.41,100.32,100.38,14561.0,87.9513,88.0126,87.9337,87.9863,14561.0
2017-01-24 12:00:00,100.38,100.5,100.37,100.5,10630.0,87.9863,88.0915,87.9776,88.0915,10630.0
2017-01-24 12:30:00,100.48,100.53,100.47,100.52,22656.0,88.074,88.1178,88.0652,88.109,22656.0
2017-01-24 13:00:00,100.52,100.63,100.52,100.61,512348.0,88.109,88.2055,88.109,88.1879,512348.0
2017-01-24 13:30:00,100.63,100.77,100.62,100.71,36077.0,88.2055,88.3282,88.1967,88.2756,36077.0
2017-01-24 14:00:00,100.71,100.77,100.7,100.72,68374.0,88.2756,88.3282,88.2668,88.2844,68374.0
2017-01-24 14:30:00,100.72,100.8,100.72,100.78,18149.0,88.2844,88.3545,88.2844,88.3369,18149.0
2017-01-24 15:00:00,100.8,100.9,100.78,100.8,30233.0,88.3545,88.4421,88.3369,88.3545,30233.0
2017-01-24 15:30:00,100.8,100.81,100.66,100.69,31125.0,88.3545,88.3632,88.2318,88.2581,31125.0
2017-01-25 09:30:00,101.13,101.2,101.03,101.2,83626.0,88.6437,88.7051,88.5561,88.7051,83626.0
2017-01-25 10:00:00,101.14,101.27,101.14,101.21,31891.0,88.6525,88.7664,88.6525,88.7139,31891.0
2017-01-25 10:30:00,101.22,101.37,101.21,101.36,37145.0,88.7226,88.8541,88.7139,88.8453,37145.0
2017-01-25 11:00:00,101.36,101.46,101.36,101.39,35818.0,88.8453,88.933,88.8453,88.8716,35818.0
2017-01-25 11:30:00,101.4,101.4,101.26,101.32,22077.0,88.8804,88.8804,88.7577,88.8103,22077.0
2017-01-25 12:00:00,101.32,101.39,101.31,101.36,23557.0,88.8103,88.8716,88.8015,88.8453,23557.0
2017-01-25 12:30:00,101.36,101.42,101.34,101.42,24143.0,88.8453,88.8979,88.8278,88.8979,24143.0
2017-01-25 13:00:00,101.42,101.48,101.41,101.47,19434.0,88.8979,88.9505,88.8892,88.9418,19434.0
2017-01-25 13:30:00,101.47,101.51,101.42,101.5,46071.0,88.9418,88.9768,88.8979,88.968,46071.0
2017-01-25 14:00:00,101.5,101.56,101.48,101.54,21986.0,88.968,89.0206,88.9505,89.0031,21986.0
2017-01-25 14:30:00,101.52,101.54,101.42,101.42,78274.0,88.9856,89.0031,88.8979,88.8979,78274.0
2017-01-25 15:00:00,101.45,101.48,101.38,101.47,39176.0,88.9242,88.9505,88.8629,88.9418,39176.0
2017-01-25 15:30:00,101.47,101.58,101.45,101.53,162596.0,88.9418,89.0382,88.9242,88.9943,162596.0
2017-01-26 09:30:00,101.48,101.55,101.39,101.53,31479.0,88.9505,89.0119,88.8716,88.9943,31479.0
2017-01-26 10:00:00,101.48,101.6,101.46,101.5,55835.0,88.9505,89.0557,88.933,88.968,55835.0
2017-01-26 10:30:00,101.53,101.58,101.46,101.47,12942.0,88.9943,89.0382,88.933,88.9418,12942.0
2017-01-26 11:00:00,101.48,101.55,101.46,101.53,35336.0,88.9505,89.0119,88.933,88.9943,35336.0
2017-01-26 11:30:00,101.47,101.57,101.46,101.53,18077.0,88.9418,89.0294,88.933,88.9943,18077.0
2017-01-26 12:00:00,101.47,101.53,101.47,101.5,11035.0,88.9418,88.9943,88.9418,88.968,11035.0
2017-01-26 12:30:00,101.5,101.52,101.45,101.49,4427.0,88.968,88.9856,88.9242,88.9593,4427.0
2017-01-26 13:00:00,101.48,101.51,101.4,101.43,7383.0,88.9505,88.9768,88.8804,88.9067,7383.0
2017-01-26 13:30:00,101.41,101.49,101.41,101.49,20809.0,88.8892,88.9593,88.8892,88.9593,20809.0
2017-01-26 14:00:00,101.51,101.58,101.47,101.57,11781.0,88.9768,89.0382,88.9418,89.0294,11781.0
2017-01-26 14:30:00,101.56,101.58,101.52,101.52,6174.0,89.0206,89.0382,88.9856,88.9856,6174.0
2017-01-26 15:00:00,101.52,101.53,101.47,101.52,16270.0,88.9856,88.9943,88.9418,88.9856,16270.0
2017-01-26 15:30:00,101.53,101.56,101.43,101.51,54326.0,88.9943,89.0206,88.9067,88.9768,54326.0
2017-01-27 09:30:00,101.59,101.6,101.41,101.46,54987.0,89.0469,89.0557,88.8892,88.933,54987.0
2017-01-27 10:00:00,101.46,101.49,101.38,101.45,11886.0,88.933,88.9593,88.8629,88.9242,11886.0
2017-01-27 10:30:00,101.43,101.49,101.38,101.39,13352.0,88.9067,88.9593,88.8629,88.8716,13352.0
2017-01-27 11:00:00,101.41,101.46,101.37,101.46,6227.0,88.8892,88.933,88.8541,88.933,6227.0
2017-01-27 11:30:00,101.46,101.46,101.42,101.45,35415.0,88.933,88.933,88.8979,88.9242,35415.0
2017-01-27 12:00:00,101.47,101.49,101.45,101.45,1194.0,88.9418,88.9593,88.9242,88.9242,1194.0
2017-01-27 12:30:00,101.47,101.47,101.41,101.46,6890.0,88.9418,88.9418,88.8892,88.933,6890.0
2017-01-27 13:00:00,101.43,101.45,101.42,101.43,3118.0,88.9067,88.9242,88.8979,88.9067,3118.0
2017-01-27 13:30:00,101.46,101.48,101.43,101.43,10473.0,88.933,88.9505,88.9067,88.9067,10473.0
2017-01-27 14:00:00,101.41,101.44,101.38,101.43,9706.0,88.8892,88.9155,88.8629,88.9067,9706.0
2017-01-27 14:30:00,101.43,101.47,101.41,101.45,13836.0,88.9067,88.9418,88.8892,88.9242,13836.0
2017-01-27 15:00:00,101.44,101.44,101.35,101.38,8265.0,88.9155,88.9155,88.8366,88.8629,8265.0
2017-01-27 15:30:00,101.37,101.48,101.37,101.46,28915.0,88.8541,88.9505,88.8541,88.933,28915.0
2017-01-30 09:30:00,101.12,101.14,100.66,100.81,92765.0,88.635,88.6525,88.2318,88.3632,92765.0
2017-01-30 10:00:00,100.75,100.76,100.53,100.62,30805.0,88.3106,88.3194,88.1178,88.1967,30805.0
2017-01-30 10:30:00,100.62,100.62,100.4,100.48,28029.0,88.1967,88.1967,88.0039,88.074,28029.0
2017-01-30 11:00:00,100.46,100.62,100.46,100.53,6610.0,88.0565,88.1967,88.0565,88.1178,6610.0
2017-01-30 11:30:00,100.56,100.69,100.55,100.68,39842.0,88.1441,88.2581,88.1353,88.2493,39842.0
2017-01-30 12:00:00,100.67,100.68,100.62,100.67,6548.0,88.2405,88.2493,88.1967,88.2405,6548.0
2017-01-30 12:30:00,100.59,100.6,100.54,100.55,8210.0,88.1704,88.1792,88.1266,88.1353,8210.0
2017-01-30 13:00:00,100.59,100.66,100.55,100.59,9981.0,88.1704,88.2318,88.1353,88.1704,9981.0
2017-01-30 13:30:00,100.59,100.59,100.48,100.53,25252.0,88.1704,88.1704,88.074,88.1178,25252.0
2017-01-30 14:00:00,100.54,100.69,100.54,100.69,14392.0,88.1266,88.2581,88.1266,88.2581,14392.0
2017-01-30 14:30:00,100.68,100.73,100.64,100.68,20234.0,88.2493,88.2931,88.2142,88.2493,20234.0
2017-01-30 15:00:00,100.68,100.68,100.58,100.61,9143.0,88.2493,88.2493,88.1616,88.1879,9143.0
2017-01-30 15:30:00,100.61,100.91,100.61,100.88,41728.0,88.1879,88.4509,88.1879,88.4246,41728.0
2017-01-31 09:30:00,100.48,100.63,100.45,100.51,39109.0,88.074,88.2055,88.0477,88.1003,39109.0
2017-01-31 10:00:00,100.51,100.52,100.34,100.4,47741.0,88.1003,88.109,87.9513,88.0039,47741.0
2017-01-31 10:30:00,100.42,100.51,100.28,100.32,42080.0,88.0214,88.1003,87.8987,87.9337,42080.0
2017-01-31 11:00:00,100.32,100.44,100.3,100.32,23401.0,87.9337,88.0389,87.9162,87.9337,23401.0
2017-01-31 11:30:00,100.32,100.34,100.22,100.32,22803.0,87.9337,87.9513,87.8461,87.9337,22803.0
2017-01-31 12:00:00,100.28,100.43,100.27,100.43,24973.0,87.8987,88.0302,87.8899,88.0302,24973.0
2017-01-31 12:30:00,100.43,100.44,100.39,100.39,6109.0,88.0302,88.0389,87.9951,87.9951,6109.0
2017-01-31 13:00:00,100.4,100.4,100.3,100.37,17704.0,88.0039,88.0039,87.9162,87.9776,17704.0
2017-01-31 13:30:00,100.39,100.4,100.22,100.22,23329.0,87.9951,88.0039,87.8461,87.8461,23329.0
2017-01-31 14:00:00,100.23,100.3,100.19,100.3,25742.0,87.8549,87.9162,87.8198,87.9162,25742.0
2017-01-31 14:30:00,100.29,100.44,100.25,100.43,323259.0,87.9074,88.0389,87.8724,88.0302,323259.0
2017-01-31 15:00:00,100.46,100.53,100.43,100.52,49995.0,88.0565,88.1178,88.0302,88.109,49995.0
2017-01-31 15:30:00,100.48,100.66,100.48,100.66,78769.0,88.074,88.2318,88.074,88.2318,78769.0
2017-02-01 09:30:00,101.14,101.19,101.04,101.04,33723.0,88.6525,88.6963,88.5648,88.5648,33723.0
2017-02-01 10:00:00,101.05,101.13,100.9,100.95,16863.0,88.5736,88.6437,88.4421,88.486,16863.0
2017-02-01 10:30:00,100.94,100.96,100.72,100.74,17130.0,88.4772,88.4947,88.2844,88.3019,17130.0
2017-02-01 11:00:00,100.71,100.8,100.67,100.68,28900.0,88.2756,88.3545,88.2405,88.2493,28900.0
2017-02-01 11:30:00,100.73,100.75,100.6,100.67,54352.0,88.2931,88.3106,88.1792,88.2405,54352.0
2017-02-01 12:00:00,100.68,100.75,100.65,100.73,14452.0,88.2493,88.3106,88.223,88.2931,14452.0
2017-02-01 12:30:00,100.76,100.82,100.76,100.78,8990.0,88.3194,88.372,88.3194,88.3369,8990.0
2017-02-01 13:00:00,100.77,100.86,100.77,100.8,7328.0,88.3282,88.4071,88.3282,88.3545,7328.0
2017-02-01 13:30:00,100.79,100.83,100.67,100.67,68096.0,88.3457,88.3808,88.2405,88.2405,68096.0
2017-02-01 14:00:00,100.71,100.98,100.63,100.94,77213.0,88.2756,88.5123,88.2055,88.4772,77213.0
2017-02-01 14:30:00,100.95,100.95,100.69,100.76,37813.0,88.486,88.486,88.2581,88.3194,37813.0
2017-02-01 15:00:00,100.8,100.9,100.77,100.9,80319.0,88.3545,88.4421,88.3282,88.4421,80319.0
2017-02-01 15:30:00,100.89,100.98,100.82,100.83,38810.0,88.4334,88.5123,88.372,88.3808,38810.0
2017-02-02 09:30:00,100.73,100.84,100.52,100.83,66934.0,88.2931,88.3895,88.109,88.3808,66934.0
2017-02-02 10:00:00,100.83,100.87,100.73,100.73,122492.0,88.3808,88.4158,88.2931,88.2931,122492.0
2017-02-02 10:30:00,100.75,100.95,100.69,100.95,83634.0,88.3106,88.486,88.2581,88.486,83634.0
2017-02-02 11:00:00,100.94,100.96,100.83,100.83,67673.0,88.4772,88.4947,88.3808,88.3808,67673.0
2017-02-02 11:30:00,100.82,100.83,100.59,100.59,20525.0,88.372,88.3808,88.1704,88.1704,20525.0
2017-02-02 12:00:00,100.61,100.67,100.59,100.66,15210.0,88.1879,88.2405,88.1704,88.2318,15210.0
2017-02-02 12:30:00,100.67,100.82,100.67,100.77,5668.0,88.2405,88.372,88.2405,88.3282,5668.0
2017-02-02 13:00:00,100.8,100.8,100.68,100.68,7173.0,88.3545,88.3545,88.2493,88.2493,7173.0
2017-02-02 13:30:00,100.66,100.86,100.66,100.83,4475.0,88.2318,88.4071,88.2318,88.3808,4475.0
2017-02-02 14:00:00,100.79,100.81,100.66,100.66,12890.0,88.3457,88.3632,88.2318,88.2318,12890.0
2017-02-02 14:30:00,100.61,100.67,100.58,100.64,6287.0,88.1879,88.2405,88.1616,88.2142,6287.0
2017-02-02 15:00:00,100.65,100.85,100.65,100.85,14801.0,88.223,88.3983,88.223,88.3983,14801.0
2017-02-02 15:30:00,100.86,100.86,100.8,100.83,22658.0,88.4071,88.4071,88.3545,88.3808,22658.0
2017-02-03 09:30:00,101.26,101.41,101.18,101.3,89162.0,88.7577,88.8892,88.6876,88.7927,89162.0
2017-02-03 10:00:00,101.3,101.54,101.3,101.46,24941.0,88.7927,89.0031,88.7927,88.933,24941.0
2017-02-03 10:30:00,101.46,101.54,101.41,101.49,28382.0,88.933,89.0031,88.8892,88.9593,28382.0
2017-02-03 11:00:00,101.52,101.6,101.48,101.48,4304.0,88.9856,89.0557,88.9505,88.9505,4304.0
2017-02-03 11:30:00,101.46,101.49,101.41,101.44,7463.0,88.933,88.9593,88.8892,88.9155,7463.0
2017-02-03 12:00:00,101.48,101.54,101.48,101.5,13555.0,88.9505,89.0031,88.9505,88.968,13555.0
2017-02-03 12:30:00,101.54,101.56,101.52,101.54,3164.0,89.0031,89.0206,88.9856,89.0031,3164.0
2017-02-03 13:00:00,101.53,101.58,101.52,101.57,3038.0,88.9943,89.0382,88.9856,89.0294,3038.0
2017-02-03 13:30:00,101.53,101.55,101.49,101.49,8526.0,88.9943,89.0119,88.9593,88.9593,8526.0
2017-02-03 14:00:00,101.5,101.56,101.5,101.53,14026.0,88.968,89.0206,88.968,88.9943,14026.0
2017-02-03 14:30:00,101.53,101.6,101.53,101.57,12570.0,88.9943,89.0557,88.9943,89.0294,12570.0
2017-02-03 15:00:00,101.57,101.63,101.56,101.57,16164.0,89.0294,89.082,89.0206,89.0294,16164.0
2017-02-03 15:30:00,101.57,101.65,101.52,101.58,52072.0,89.0294,89.0995,88.9856,89.0382,52072.0
2017-02-06 09:30:00,101.42,101.53,101.34,101.49,41672.0,88.8979,88.9943,88.8278,88.9593,41672.0
2017-02-06 10:00:00,101.5,101.57,101.45,101.55,5768.0,88.968,89.0294,88.9242,89.0119,5768.0
2017-02-06 10:30:00,101.54,101.54,101.43,101.44,13310.0,89.0031,89.0031,88.9067,88.9155,13310.0
2017-02-06 11:00:00,101.43,101.57,101.43,101.55,7083.0,88.9067,89.0294,88.9067,89.0119,7083.0
2017-02-06 11:30:00,101.55,101.55,101.43,101.43,7612.0,89.0119,89.0119,88.9067,88.9067,7612.0
2017-02-06 12:00:00,101.46,101.48,101.44,101.46,12584.0,88.933,88.9505,88.9155,88.933,12584.0
2017-02-06 12:30:00,101.45,101.45,101.4,101.4,1995.0,88.9242,88.9242,88.8804,88.8804,1995.0
2017-02-06 13:00:00,101.35,101.38,101.3,101.36,4873.0,88.8366,88.8629,88.7927,88.8453,4873.0
2017-02-06 13:30:00,101.34,101.41,101.3,101.39,10954.0,88.8278,88.8892,88.7927,88.8716,10954.0
2017-02-06 14:00:00,101.39,101.41,101.36,101.38,9548.0,88.8716,88.8892,88.8453,88.8629,9548.0
2017-02-06 14:30:00,101.39,101.41,101.37,101.4,5484.0,88.8716,88.8892,88.8541,88.8804,5484.0
2017-02-06 15:00:00,101.4,101.43,101.38,101.4,7659.0,88.8804,88.9067,88.8629,88.8804,7659.0
2017-02-06 15:30:00,101.41,101.45,101.36,101.45,23012.0,88.8892,88.9242,88.8453,88.9242,23012.0
2017-02-07 09:30:00,101.63,101.75,101.61,101.69,28859.0,89.082,89.1872,89.0645,89.1346,28859.0
2017-02-07 10:00:00,101.7,101.78,101.68,101.73,12500.0,89.1434,89.2135,89.1258,89.1697,12500.0
2017-02-07 10:30:00,101.71,101.76,101.66,101.72,5219.0,89.1521,89.1959,89.1083,89.1609,5219.0
2017-02-07 11:00:00,101.73,101.79,101.56,101.58,7355.0,89.1697,89.2222,89.0206,89.0382,7355.0
2017-02-07 11:30:00,101.59,101.65,101.58,101.63,6965.0,89.0469,89.0995,89.0382,89.082,6965.0
2017-02-07 12:00:00,101.66,101.67,101.51,101.51,15479.0,89.1083,89.1171,88.9768,88.9768,15479.0
2017-02-07 12:30:00,101.51,101.56,101.45,101.49,14279.0,88.9768,89.0206,88.9242,88.9593,14279.0
2017-02-07 13:00:00,101.45,101.54,101.45,101.53,13077.0,88.9242,89.0031,88.9242,88.9943,13077.0
2017-02-07 13:30:00,101.53,101.59,101.52,101.53,14713.0,88.9943,89.0469,88.9856,88.9943,14713.0
2017-02-07 14:00:00,101.53,101.54,101.46,101.48,37993.0,88.9943,89.0031,88.933,88.9505,37993.0
2017-02-07 14:30:00,101.51,101.53,101.48,101.52,16742.0,88.9768,88.9943,88.9505,88.9856,16742.0
2017-02-07 15:00:00,101.52,101.6,101.49,101.52,16846.0,88.9856,89.0557,88.9593,88.9856,16846.0
2017-02-07 15:30:00,101.52,101.52,101.42,101.5,28893.0,88.9856,88.9856,88.8979,88.968,28893.0
2017-02-08 09:30:00,101.38,101.4,101.22,101.33,48368.0,88.8629,88.8804,88.7226,88.819,48368.0
2017-02-08 10:00:00,101.32,101.44,101.31,101.35,22380.0,88.8103,88.9155,88.8015,88.8366,22380.0
2017-02-08 10:30:00,101.36,101.47,101.27,101.43,49928.0,88.8453,88.9418,88.7664,88.9067,49928.0
2017-02-08 11:00:00,101.45,101.57,101.44,101.52,28200.0,88.9242,89.0294,88.9155,88.9856,28200.0
2017-02-08 11:30:00,101.53,101.54,101.43,101.43,4216.0,88.9943,89.0031,88.9067,88.9067,4216.0
2017-02-08 12:00:00,101.44,101.52,101.44,101.49,11542.0,88.9155,88.9856,88.9155,88.9593,11542.0
2017-02-08 12:30:00,101.47,101.47,101.42,101.43,760.0,88.9418,88.9418,88.8979,88.9067,760.0
2017-02-08 13:00:00,101.46,101.52,101.46,101.51,2808.0,88.933,88.9856,88.933,88.9768,2808.0
2017-02-08 13:30:00,101.54,101.57,101.51,101.55,2173.0,89.0031,89.0294,88.9768,89.0119,2173.0
2017-02-08 14:00:00,101.55,101.57,101.52,101.56,14300.0,89.0119,89.0294,88.9856,89.0206,14300.0
2017-02-08 14:30:00,101.54,101.56,101.53,101.56,3087.0,89.0031,89.0206,88.9943,89.0206,3087.0
2017-02-08 15:00:00,101.5,101.56,101.47,101.56,6856.0,88.968,89.0206,88.9418,89.0206,6856.0
2017-02-08 15:30:00,101.58,101.58,101.5,101.52,19038.0,89.0382,89.0382,88.968,88.9856,19038.0
2017-02-09 09:30:00,101.67,101.72,101.65,101.72,39877.0,89.1171,89.1609,89.0995,89.1609,39877.0
2017-02-09 10:00:00,101.72,101.85,101.69,101.85,32059.0,89.1609,89.2748,89.1346,89.2748,32059.0
2017-02-09 10:30:00,101.85,102.01,101.85,102.01,514385.0,89.2748,89.4151,89.2748,89.4151,514385.0
2017-02-09 11:00:00,102.0,102.14,101.97,102.14,32207.0,89.4063,89.529,89.38,89.529,32207.0
2017-02-09 11:30:00,102.14,102.15,102.08,102.12,268691.0,89.529,89.5378,89.4764,89.5115,268691.0
2017-02-09 12:00:00,102.09,102.15,102.07,102.08,11003.0,89.4852,89.5378,89.4677,89.4764,11003.0
2017-02-09 12:30:00,102.06,102.07,102.04,102.06,5151.0,89.4589,89.4677,89.4414,89.4589,5151.0
2017-02-09 13:00:00,102.07,102.13,102.07,102.12,7170.0,89.4677,89.5203,89.4677,89.5115,7170.0
2017-02-09 13:30:00,102.09,102.15,102.08,102.15,7568.0,89.4852,89.5378,89.4764,89.5378,7568.0
2017-02-09 14:00:00,102.16,102.17,102.13,102.14,3725.0,89.5466,89.5553,89.5203,89.529,3725.0
2017-02-09 14:30:00,102.22,102.23,102.17,102.19,5959.0,89.5992,89.6079,89.5553,89.5729,5959.0
2017-02-09 15:00:00,102.2,102.22,102.12,102.12,10103.0,89.5816,89.5992,89.5115,89.5115,10103.0
2017-02-09 15:30:00,102.12,102.13,102.03,102.06,55980.0,89.5115,89.5203,89.4326,89.4589,55980.0
2017-02-10 09:30:00,102.19,102.3,102.12,102.26,169783.0,89.5729,89.6693,89.5115,89.6342,169783.0
2017-02-10 10:00:00,102.27,102.29,102.2,102.26,9730.0,89.643,89.6605,89.5816,89.6342,9730.0
2017-02-10 10:30:00,102.31,102.4,102.3,102.33,150397.0,89.678,89.7569,89.6693,89.6956,150397.0
2017-02-10 11:00:00,102.32,102.34,102.28,102.29,54579.0,89.6868,89.7043,89.6517,89.6605,54579.0
2017-02-10 11:30:00,102.32,102.33,102.29,102.32,3567.0,89.6868,89.6956,89.6605,89.6868,3567.0
2017-02-10 12:00:00,102.34,102.39,102.33,102.36,3829.0,89.7043,89.7482,89.6956,89.7219,3829.0
2017-02-10 12:30:00,102.44,102.46,102.43,102.46,4079.0,89.792,89.8095,89.7832,89.8095,4079.0
2017-02-10 13:00:00,102.43,102.5,102.43,102.45,31420.0,89.7832,89.8446,89.7832,89.8008,31420.0
2017-02-10 13:30:00,102.46,102.55,102.44,102.5,272649.0,89.8095,89.8884,89.792,89.8446,272649.0
2017-02-10 14:00:00,102.49,102.51,102.45,102.48,9651.0,89.8358,89.8533,89.8008,89.8271,9651.0
2017-02-10 14:30:00,102.48,102.48,102.39,102.39,16524.0,89.8271,89.8271,89.7482,89.7482,16524.0
2017-02-10 15:00:00,102.4,102.45,102.39,102.43,8347.0,89.7569,89.8008,89.7482,89.7832,8347.0
2017-02-10 15:30:00,102.43,102.48,102.38,102.4,36022.0,89.7832,89.8271,89.7394,89.7569,36022.0
2017-02-13 09:30:00,102.66,102.83,102.66,102.81,313593.0,89.9848,90.1338,89.9848,90.1163,313593.0
2017-02-13 10:00:00,102.82,102.89,102.82,102.88,12260.0,90.1251,90.1864,90.1251,90.1777,12260.0
2017-02-13 10:30:00,102.92,102.93,102.87,102.91,4149.0,90.2127,90.2215,90.1689,90.204,4149.0
2017-02-13 11:00:00,102.93,102.97,102.84,102.96,29932.0,90.2215,90.2566,90.1426,90.2478,29932.0
2017-02-13 11:30:00,102.94,102.97,102.89,102.9,4091.0,90.2303,90.2566,90.1864,90.1952,4091.0
2017-02-13 12:00:00,102.92,102.94,102.89,102.94,1883.0,90.2127,90.2303,90.1864,90.2303,1883.0
2017-02-13 12:30:00,102.97,103.02,102.97,102.98,10359.0,90.2566,90.3004,90.2566,90.2653,10359.0
2017-02-13 13:00:00,103.01,103.14,103.0,103.13,70144.0,90.2916,90.4056,90.2828,90.3968,70144.0
2017-02-13 13:30:00,103.13,103.16,103.09,103.11,31582.0,90.3968,90.4231,90.3617,90.3793,31582.0
2017-02-13 14:00:00,103.1,103.13,103.09,103.09,6390.0,90.3705,90.3968,90.3617,90.3617,6390.0
2017-02-13 14:30:00,103.09,103.09,103.03,103.03,4626.0,90.3617,90.3617,90.3091,90.3091,4626.0
2017-02-13 15:00:00,103.05,103.06,103.01,103.03,12818.0,90.3267,90.3354,90.2916,90.3091,12818.0
2017-02-13 15:30:00,103.03,103.07,102.98,103.02,54156.0,90.3091,90.3442,90.2653,90.3004,54156.0
2017-02-14 09:30:00,102.91,103.11,102.89,102.97,90537.0,90.204,90.3793,90.1864,90.2566,90537.0
2017-02-14 10:00:00,102.97,103.08,102.92,102.98,41890.0,90.2566,90.353,90.2127,90.2653,41890.0
2017-02-14 10:30:00,102.98,103.03,102.85,102.98,9685.0,90.2653,90.3091,90.1514,90.2653,9685.0
2017-02-14 11:00:00,102.97,103.07,102.87,103.04,8560.0,90.2566,90.3442,90.1689,90.3179,8560.0
2017-02-14 11:30:00,103.05,103.11,103.01,103.11,2914.0,90.3267,90.3793,90.2916,90.3793,2914.0
2017-02-14 12:00:00,103.11,103.17,103.1,103.14,3772.0,90.3793,90.4319,90.3705,90.4056,3772.0
2017-02-14 12:30:00,103.14,103.34,103.14,103.32,10830.0,90.4056,90.5809,90.4056,90.5633,10830.0
2017-02-14 13:00:00,103.32,103.44,103.31,103.4,15425.0,90.5633,90.6685,90.5546,90.6335,15425.0
2017-02-14 13:30:00,103.39,103.47,103.36,103.46,17728.0,90.6247,90.6948,90.5984,90.6861,17728.0
2017-02-14 14:00:00,103.44,103.54,103.43,103.49,25239.0,90.6685,90.7562,90.6598,90.7123,25239.0
2017-02-14 14:30:00,103.46,103.5,103.42,103.43,23163.0,90.6861,90.7211,90.651,90.6598,23163.0
2017-02-14 15:00:00,103.46,103.5,103.44,103.49,54924.0,90.6861,90.7211,90.6685,90.7123,54924.0
2017-02-14 15:30:00,103.48,103.59,103.45,103.59,56274.0,90.7036,90.8,90.6773,90.8,56274.0
2017-02-15 09:30:00,103.52,103.66,103.51,103.66,39597.0,90.7386,90.8614,90.7299,90.8614,39597.0
2017-02-15 10:00:00,103.65,103.67,103.55,103.67,12200.0,90.8526,90.8701,90.7649,90.8701,12200.0
2017-02-15 10:30:00,103.66,103.82,103.66,103.82,15056.0,90.8614,91.0016,90.8614,91.0016,15056.0
2017-02-15 11:00:00,103.8,103.97,103.79,103.94,25835.0,90.9841,91.1331,90.9753,91.1068,25835.0
2017-02-15 11:30:00,103.95,103.97,103.73,103.81,21763.0,91.1156,91.1331,90.9227,90.9928,21763.0
2017-02-15 12:00:00,103.82,103.86,103.76,103.84,18463.0,91.0016,91.0367,90.949,91.0191,18463.0
2017-02-15 12:30:00,103.84,103.94,103.83,103.89,17053.0,91.0191,91.1068,91.0104,91.063,17053.0
2017-02-15 13:00:00,103.9,103.96,103.83,103.93,20390.0,91.0717,91.1243,91.0104,91.098,20390.0
2017-02-15 13:30:00,103.93,104.07,103.88,103.99,35779.0,91.098,91.2207,91.0542,91.1506,35779.0
2017-02-15 14:00:00,103.99,104.07,103.97,104.06,28634.0,91.1506,91.2207,91.1331,91.212,28634.0
2017-02-15 14:30:00,104.06,104.11,104.04,104.1,29342.0,91.212,91.2558,91.1944,91.247,29342.0
2017-02-15 15:00:00,104.1,104.23,104.07,104.17,73708.0,91.247,91.361,91.2207,91.3084,73708.0
2017-02-15 15:30:00,104.19,104.2,104.11,104.16,83797.0,91.3259,91.3347,91.2558,91.2996,83797.0
2017-02-16 09:30:00,104.15,104.26,104.01,104.09,20305.0,91.2909,91.3873,91.1681,91.2383,20305.0
2017-02-16 10:00:00,104.07,104.15,104.02,104.1,12375.0,91.2207,91.2909,91.1769,91.247,12375.0
2017-02-16 10:30:00,104.16,104.25,103.86,103.92,50107.0,91.2996,91.3785,91.0367,91.0893,50107.0
2017-02-16 11:00:00,103.96,104.01,103.8,104.0,7345.0,91.1243,91.1681,90.9841,91.1594,7345.0
2017-02-16 11:30:00,103.98,104.07,103.97,104.07,5981.0,91.1418,91.2207,91.1331,91.2207,5981.0
2017-02-16 12:00:00,104.09,104.11,103.98,104.06,16904.0,91.2383,91.2558,91.1418,91.212,16904.0
2017-02-16 12:30:00,104.05,104.15,104.04,104.06,21011.0,91.2032,91.2909,91.1944,91.212,21011.0
2017-02-16 13:00:00,104.05,104.05,103.96,103.98,24716.0,91.2032,91.2032,91.1243,91.1418,24716.0
2017-02-16 13:30:00,104.0,104.03,103.94,104.01,16008.0,91.1594,91.1857,91.1068,91.1681,16008.0
2017-02-16 14:00:00,104.01,104.04,103.91,103.93,15894.0,91.1681,91.1944,91.0805,91.098,15894.0
2017-02-16 14:30:00,103.94,104.04,103.93,104.04,17501.0,91.1068,91.1944,91.098,91.1944,17501.0
2017-02-16 15:00:00,104.03,104.1,104.01,104.08,24879.0,91.1857,91.247,91.1681,91.2295,24879.0
2017-02-16 15:30:00,104.08,104.18,104.07,104.17,23503.0,91.2295,91.3172,91.2207,91.3084,23503.0
2017-02-17 09:30:00,103.88,104.07,103.88,104.01,18838.0,91.0542,91.2207,91.0542,91.1681,18838.0
2017-02-17 10:00:00,104.05,104.07,104.01,104.04,9031.0,91.2032,91.2207,91.1681,91.1944,9031.0
2017-02-17 10:30:00,104.05,104.05,103.93,103.98,18543.0,91.2032,91.2032,91.098,91.1418,18543.0
2017-02-17 11:00:00,103.94,104.0,103.86,103.91,13607.0,91.1068,91.1594,91.0367,91.0805,13607.0
2017-02-17 11:30:00,103.93,104.01,103.92,103.97,88684.0,91.098,91.1681,91.0893,91.1331,88684.0
2017-02-17 12:00:00,103.99,104.06,103.98,104.06,3930.0,91.1506,91.212,91.1418,91.212,3930.0
2017-02-17 12:30:00,104.03,104.03,103.99,104.03,18240.0,91.1857,91.1857,91.1506,91.1857,18240.0
2017-02-17 13:00:00,104.03,104.04,103.97,103.99,84729.0,91.1857,91.1944,91.1331,91.1506,84729.0
2017-02-17 13:30:00,104.01,104.04,104.0,104.02,35047.0,91.1681,91.1944,91.1594,91.1769,35047.0
2017-02-17 14:00:00,104.0,104.07,104.0,104.07,115125.0,91.1594,91.2207,91.1594,91.2207,115125.0
2017-02-17 14:30:00,104.07,104.16,104.06,104.1,34967.0,91.2207,91.2996,91.212,91.247,34967.0
2017-02-17 15:00:00,104.1,104.17,104.1,104.17,11081.0,91.247,91.3084,91.247,91.3084,11081.0
2017-02-17 15:30:00,104.18,104.31,104.14,104.3,81163.0,91.3172,91.4311,91.2821,91.4223,81163.0
2017-02-21 09:30:00,104.53,104.78,104.5,104.77,38593.0,91.6239,91.8431,91.5976,91.8343,38593.0
2017-02-21 10:00:00,104.75,104.93,104.74,104.89,24436.0,91.8168,91.9746,91.808,91.9395,24436.0
2017-02-21 10:30:00,104.87,105.0,104.86,104.92,31169.0,91.922,92.0359,91.9132,91.9658,31169.0
2017-02-21 11:00:00,104.9,104.92,104.74,104.74,9734.0,91.9483,91.9658,91.808,91.808,9734.0
2017-02-21 11:30:00,104.74,104.76,104.66,104.76,9283.0,91.808,91.8255,91.7379,91.8255,9283.0
2017-02-21 12:00:00,104.76,104.82,104.74,104.82,25938.0,91.8255,91.8781,91.808,91.8781,25938.0
2017-02-21 12:30:00,104.81,104.81,104.76,104.77,8203.0,91.8694,91.8694,91.8255,91.8343,8203.0
2017-02-21 13:00:00,104.76,104.81,104.74,104.81,4609.0,91.8255,91.8694,91.808,91.8694,4609.0
2017-02-21 13:30:00,104.77,104.79,104.69,104.71,11235.0,91.8343,91.8518,91.7642,91.7817,11235.0
2017-02-21 14:00:00,104.71,104.83,104.71,104.83,22488.0,91.7817,91.8869,91.7817,91.8869,22488.0
2017-02-21 14:30:00,104.8,104.9,104.8,104.86,112094.0,91.8606,91.9483,91.8606,91.9132,112094.0
2017-02-21 15:00:00,104.85,104.94,104.83,104.94,30416.0,91.9044,91.9833,91.8869,91.9833,30416.0
2017-02-21 15:30:00,104.94,105.0,104.89,104.89,184053.0,91.9833,92.0359,91.9395,91.9395,184053.0
2017-02-22 09:30:00,104.67,104.78,104.65,104.72,44906.0,91.7467,91.8431,91.7291,91.7905,44906.0
2017-02-22 10:00:00,104.73,104.89,104.72,104.89,21637.0,91.7992,91.9395,91.7905,91.9395,21637.0
2017-02-22 10:30:00,104.9,105.0,104.88,104.89,24244.0,91.9483,92.0359,91.9307,91.9395,24244.0
2017-02-22 11:00:00,104.91,104.91,104.8,104.89,13460.0,91.957,91.957,91.8606,91.9395,13460.0
2017-02-22 11:30:00,104.91,104.91,104.85,104.87,22726.0,91.957,91.957,91.9044,91.922,22726.0
2017-02-22 12:00:00,104.86,104.95,104.84,104.93,13111.0,91.9132,91.9921,91.8957,91.9746,13111.0
2017-02-22 12:30:00,104.95,104.99,104.93,104.97,5880.0,91.9921,92.0271,91.9746,92.0096,5880.0
2017-02-22 13:00:00,104.99,105.01,104.97,105.0,8417.0,92.0271,92.0447,92.0096,92.0359,8417.0
2017-02-22 13:30:00,105.0,105.02,104.99,105.02,34697.0,92.0359,92.0534,92.0271,92.0534,34697.0
2017-02-22 14:00:00,104.99,105.01,104.81,104.95,31891.0,92.0271,92.0447,91.8694,91.9921,31891.0
2017-02-22 14:30:00,104.94,104.94,104.85,104.91,15922.0,91.9833,91.9833,91.9044,91.957,15922.0
2017-02-22 15:00:00,104.87,104.97,104.86,104.97,29460.0,91.922,92.0096,91.9132,92.0096,29460.0
2017-02-22 15:30:00,104.96,104.97,104.87,104.91,48205.0,92.0009,92.0096,91.922,91.957,48205.0
2017-02-23 09:30:00,105.18,105.22,105.04,105.12,22790.0,92.1937,92.2287,92.071,92.1411,22790.0
2017-02-23 10:00:00,105.13,105.14,104.93,104.95,61405.0,92.1499,92.1586,91.9746,91.9921,61405.0
2017-02-23 10:30:00,104.95,105.01,104.82,104.86,33569.0,91.9921,92.0447,91.8781,91.9132,33569.0
2017-02-23 11:00:00,104.87,104.92,104.75,104.86,49119.0,91.922,91.9658,91.8168,91.9132,49119.0
2017-02-23 11:30:00,104.92,105.08,104.92,105.02,19911.0,91.9658,92.106,91.9658,92.0534,19911.0
2017-02-23 12:00:00,105.0,105.16,105.0,105.14,18253.0,92.0359,92.1762,92.0359,92.1586,18253.0
2017-02-23 12:30:00,105.13,105.2,105.1,105.12,11675.0,92.1499,92.2112,92.1236,92.1411,11675.0
2017-02-23 13:00:00,105.08,105.12,105.04,105.05,14713.0,92.106,92.1411,92.071,92.0797,14713.0
2017-02-23 13:30:00,105.05,105.12,105.04,105.12,24990.0,92.0797,92.1411,92.071,92.1411,24990.0
2017-02-23 14:00:00,105.13,105.16,105.12,105.15,10503.0,92.1499,92.1762,92.1411,92.1674,10503.0
2017-02-23 14:30:00,105.13,105.24,105.13,105.21,28506.0,92.1499,92.2463,92.1499,92.22,28506.0
2017-02-23 15:00:00,105.21,105.24,105.16,105.16,60342.0,92.22,92.2463,92.1762,92.1762,60342.0
2017-02-23 15:30:00,105.13,105.15,105.05,105.15,59102.0,92.1499,92.1674,92.0797,92.1674,59102.0
2017-02-24 09:30:00,104.72,104.94,104.68,104.94,42707.0,91.7905,91.9833,91.7554,91.9833,42707.0
2017-02-24 10:00:00,104.95,105.03,104.76,104.78,71224.0,91.9921,92.0622,91.8255,91.8431,71224.0
2017-02-24 10:30:00,104.78,104.89,104.76,104.89,33439.0,91.8431,91.9395,91.8255,91.9395,33439.0
2017-02-24 11:00:00,104.9,104.96,104.88,104.92,12900.0,91.9483,92.0009,91.9307,91.9658,12900.0
2017-02-24 11:30:00,104.92,104.93,104.8,104.83,17650.0,91.9658,91.9746,91.8606,91.8869,17650.0
2017-02-24 12:00:00,104.81,104.93,104.81,104.92,12471.0,91.8694,91.9746,91.8694,91.9658,12471.0
2017-02-24 12:30:00,104.94,104.94,104.87,104.9,6630.0,91.9833,91.9833,91.922,91.9483,6630.0
2017-02-24 13:00:00,104.9,104.91,104.8,104.8,7438.0,91.9483,91.957,91.8606,91.8606,7438.0
2017-02-24 13:30:00,104.83,104.87,104.79,104.87,27248.0,91.8869,91.922,91.8518,91.922,27248.0
2017-02-24 14:00:00,104.86,104.89,104.83,104.86,23556.0,91.9132,91.9395,91.8869,91.9132,23556.0
2017-02-24 14:30:00,104.87,104.89,104.83,104.84,21912.0,91.922,91.9395,91.8869,91.8957,21912.0
2017-02-24 15:00:00,104.84,104.96,104.8,104.96,42372.0,91.8957,92.0009,91.8606,92.0009,42372.0
2017-02-24 15:30:00,104.97,105.22,104.96,105.22,63159.0,92.0096,92.2287,92.0009,92.2287,63159.0
2017-02-27 09:30:00,105.13,105.18,105.05,105.18,27899.0,92.1499,92.1937,92.0797,92.1937,27899.0
2017-02-27 10:00:00,105.15,105.23,105.04,105.23,19712.0,92.1674,92.2375,92.071,92.2375,19712.0
2017-02-27 10:30:00,105.23,105.27,105.18,105.21,34198.0,92.2375,92.2726,92.1937,92.22,34198.0
2017-02-27 11:00:00,105.21,105.27,105.19,105.19,10443.0,92.22,92.2726,92.2025,92.2025,10443.0
2017-02-27 11:30:00,105.22,105.23,105.16,105.17,12258.0,92.2287,92.2375,92.1762,92.1849,12258.0
2017-02-27 12:00:00,105.15,105.22,105.13,105.21,20502.0,92.1674,92.2287,92.1499,92.22,20502.0
2017-02-27 12:30:00,105.22,105.22,105.15,105.18,8200.0,92.2287,92.2287,92.1674,92.1937,8200.0
2017-02-27 13:00:00,105.17,105.28,105.17,105.27,19430.0,92.1849,92.2813,92.1849,92.2726,19430.0
2017-02-27 13:30:00,105.27,105.32,105.27,105.3,44120.0,92.2726,92.3164,92.2726,92.2989,44120.0
2017-02-27 14:00:00,105.3,105.33,105.25,105.31,18753.0,92.2989,92.3252,92.255,92.3076,18753.0
2017-02-27 14:30:00,105.3,105.36,105.3,105.34,38141.0,92.2989,92.3515,92.2989,92.3339,38141.0
2017-02-27 15:00:00,105.33,105.4,105.32,105.38,84828.0,92.3252,92.3865,92.3164,92.369,84828.0
2017-02-27 15:30:00,105.41,105.41,105.3,105.33,46695.0,92.3953,92.3953,92.2989,92.3252,46695.0
2017-02-28 09:30:00,105.18,105.24,105.1,105.2,40826.0,92.1937,92.2463,92.1236,92.2112,40826.0
2017-02-28 10:00:00,105.2,105.3,105.2,105.21,12495.0,92.2112,92.2989,92.2112,92.22,12495.0
2017-02-28 10:30:00,105.23,105.29,105.22,105.27,6681.0,92.2375,92.2901,92.2287,92.2726,6681.0
2017-02-28 11:00:00,105.25,105.28,105.25,105.28,25635.0,92.255,92.2813,92.255,92.2813,25635.0
2017-02-28 11:30:00,105.26,105.26,105.22,105.23,10992.0,92.2638,92.2638,92.2287,92.2375,10992.0
2017-02-28 12:00:00,105.22,105.22,104.91,104.95,38215.0,92.2287,92.2287,91.957,91.9921,38215.0
2017-02-28 12:30:00,104.96,105.07,104.96,105.06,3055.0,92.0009,92.0973,92.0009,92.0885,3055.0
2017-02-28 13:00:00,105.1,105.15,105.1,105.11,5659.0,92.1236,92.1674,92.1236,92.1323,5659.0
2017-02-28 13:30:00,105.12,105.18,105.1,105.18,26909.0,92.1411,92.1937,92.1236,92.1937,26909.0
2017-02-28 14:00:00,105.18,105.19,105.04,105.1,7945.0,92.1937,92.2025,92.071,92.1236,7945.0
2017-02-28 14:30:00,105.12,105.17,105.07,105.12,27870.0,92.1411,92.1849,92.0973,92.1411,27870.0
2017-02-28 15:00:00,105.12,105.15,105.09,105.1,203837.0,92.1411,92.1674,92.1148,92.1236,203837.0
2017-02-28 15:30:00,105.1,105.23,104.99,105.14,81792.0,92.1236,92.2375,92.0271,92.1586,81792.0
2017-03-01 09:30:00,105.94,106.29,105.94,106.13,43579.0,92.8599,93.1666,92.8599,93.0264,43579.0
2017-03-01 10:00:00,106.14,106.32,106.13,106.29,40491.0,93.0352,93.1929,93.0264,93.1666,40491.0
2017-03-01 10:30:00,106.3,106.31,106.2,106.31,17251.0,93.1754,93.1842,93.0878,93.1842,17251.0
2017-03-01 11:00:00,106.3,106.5,106.29,106.48,50819.0,93.1754,93.3507,93.1666,93.3332,50819.0
2017-03-01 11:30:00,106.49,106.58,106.48,106.53,11261.0,93.3419,93.4208,93.3332,93.377,11261.0
2017-03-01 12:00:00,106.53,106.78,106.53,106.73,93482.0,93.377,93.5961,93.377,93.5523,93482.0
2017-03-01 12:30:00,106.72,106.72,106.6,106.62,26549.0,93.5435,93.5435,93.4384,93.4559,26549.0
2017-03-01 13:00:00,106.63,106.69,106.62,106.63,34433.0,93.4647,93.5173,93.4559,93.4647,34433.0
2017-03-01 13:30:00,106.64,106.67,106.59,106.65,51817.0,93.4734,93.4997,93.4296,93.4822,51817.0
2017-03-01 14:00:00,106.65,106.84,106.61,106.8,90641.0,93.4822,93.6487,93.4471,93.6137,90641.0
2017-03-01 14:30:00,106.81,106.86,106.77,106.84,29950.0,93.6224,93.6663,93.5874,93.6487,29950.0
2017-03-01 15:00:00,106.83,106.83,106.71,106.73,63379.0,93.64,93.64,93.5348,93.5523,63379.0
2017-03-01 15:30:00,106.73,106.8,106.59,106.61,87133.0,93.5523,93.6137,93.4296,93.4471,87133.0
2017-03-02 09:30:00,106.54,106.54,106.4,106.49,30074.0,93.3858,93.3858,93.2631,93.3419,30074.0
2017-03-02 10:00:00,106.48,106.49,106.36,106.41,9887.0,93.3332,93.3419,93.228,93.2718,9887.0
2017-03-02 10:30:00,106.43,106.43,106.38,106.38,14525.0,93.2894,93.2894,93.2455,93.2455,14525.0
2017-03-02 11:00:00,106.38,106.38,106.27,106.34,13993.0,93.2455,93.2455,93.1491,93.2105,13993.0
2017-03-02 11:30:00,106.33,106.35,106.19,106.35,22395.0,93.2017,93.2192,93.079,93.2192,22395.0
2017-03-02 12:00:00,106.36,106.36,106.22,106.24,6697.0,93.228,93.228,93.1053,93.1228,6697.0
2017-03-02 12:30:00,106.24,106.34,106.24,106.33,10142.0,93.1228,93.2105,93.1228,93.2017,10142.0
2017-03-02 13:00:00,106.31,106.35,106.26,106.35,6970.0,93.1842,93.2192,93.1403,93.2192,6970.0
2017-03-02 13:30:00,106.33,106.35,106.25,106.31,31276.0,93.2017,93.2192,93.1316,93.1842,31276.0
2017-03-02 14:00:00,106.31,106.34,106.22,106.34,25541.0,93.1842,93.2105,93.1053,93.2105,25541.0
2017-03-02 14:30:00,106.34,106.4,106.32,106.33,26022.0,93.2105,93.2631,93.1929,93.2017,26022.0
2017-03-02 15:00:00,106.31,106.31,106.09,106.21,41429.0,93.1842,93.1842,92.9913,93.0965,41429.0
2017-03-02 15:30:00,106.21,106.21,106.04,106.1,121957.0,93.0965,93.0965,92.9475,93.0001,121957.0
2017-03-03 09:30:00,106.06,106.15,106.05,106.05,36191.0,92.965,93.0439,92.9563,92.9563,36191.0
2017-03-03 10:00:00,106.04,106.1,105.92,105.94,26640.0,92.9475,93.0001,92.8423,92.8599,26640.0
2017-03-03 10:30:00,105.95,106.0,105.88,105.94,18216.0,92.8686,92.9124,92.8073,92.8599,18216.0
2017-03-03 11:00:00,105.91,105.99,105.89,105.94,12498.0,92.8336,92.9037,92.816,92.8599,12498.0
2017-03-03 11:30:00,105.93,106.01,105.91,106.01,6877.0,92.8511,92.9212,92.8336,92.9212,6877.0
2017-03-03 12:00:00,106.01,106.05,105.98,106.05,59042.0,92.9212,92.9563,92.8949,92.9563,59042.0
2017-03-03 12:30:00,106.05,106.13,106.05,106.08,7646.0,92.9563,93.0264,92.9563,92.9826,7646.0
2017-03-03 13:00:00,106.08,106.18,105.99,106.07,47364.0,92.9826,93.0702,92.9037,92.9738,47364.0
2017-03-03 13:30:00,106.09,106.17,106.04,106.16,15679.0,92.9913,93.0615,92.9475,93.0527,15679.0
2017-03-03 14:00:00,106.14,106.19,106.07,106.07,20498.0,93.0352,93.079,92.9738,92.9738,20498.0
2017-03-03 14:30:00,106.08,106.17,106.08,106.16,99917.0,92.9826,93.0615,92.9826,93.0527,99917.0
2017-03-03 15:00:00,106.15,106.19,106.09,106.18,127709.0,93.0439,93.079,92.9913,93.0702,127709.0
2017-03-03 15:30:00,106.17,106.23,106.09,106.18,180706.0,93.0615,93.114,92.9913,93.0702,180706.0
2017-03-06 09:30:00,105.8,105.85,105.69,105.85,35005.0,92.7371,92.781,92.6407,92.781,35005.0
2017-03-06 10:00:00,105.81,105.84,105.68,105.68,77723.0,92.7459,92.7722,92.632,92.632,77723.0
2017-03-06 10:30:00,105.68,105.68,105.59,105.63,38796.0,92.632,92.632,92.5531,92.5881,38796.0
2017-03-06 11:00:00,105.62,105.73,105.61,105.71,53144.0,92.5794,92.6758,92.5706,92.6583,53144.0
2017-03-06 11:30:00,105.71,105.71,105.66,105.67,3335.0,92.6583,92.6583,92.6144,92.6232,3335.0
2017-03-06 12:00:00,105.65,105.77,105.65,105.77,13240.0,92.6057,92.7108,92.6057,92.7108,13240.0
2017-03-06 12:30:00,105.76,105.85,105.76,105.84,9725.0,92.7021,92.781,92.7021,92.7722,9725.0
2017-03-06 13:00:00,105.84,106.0,105.84,105.97,8128.0,92.7722,92.9124,92.7722,92.8861,8128.0
2017-03-06 13:30:00,105.99,106.01,105.91,105.95,13195.0,92.9037,92.9212,92.8336,92.8686,13195.0
2017-03-06 14:00:00,105.93,105.96,105.92,105.93,7905.0,92.8511,92.8774,92.8423,92.8511,7905.0
2017-03-06 14:30:00,105.94,105.97,105.93,105.95,10445.0,92.8599,92.8861,92.8511,92.8686,10445.0
2017-03-06 15:00:00,105.97,106.04,105.97,106.0,16724.0,92.8861,92.9475,92.8861,92.9124,16724.0
2017-03-06 15:30:00,105.97,106.07,105.91,105.92,46720.0,92.8861,92.9738,92.8336,92.8423,46720.0
2017-03-07 09:30:00,105.73,105.73,105.59,105.69,45023.0,92.6758,92.6758,92.5531,92.6407,45023.0
2017-03-07 10:00:00,105.69,105.87,105.68,105.87,18429.0,92.6407,92.7985,92.632,92.7985,18429.0
2017-03-07 10:30:00,105.89,105.94,105.83,105.84,17007.0,92.816,92.8599,92.7634,92.7722,17007.0
2017-03-07 11:00:00,105.85,105.85,105.7,105.7,12986.0,92.781,92.781,92.6495,92.6495,12986.0
2017-03-07 11:30:00,105.66,105.74,105.65,105.74,5183.0,92.6144,92.6845,92.6057,92.6845,5183.0
2017-03-07 12:00:00,105.74,105.75,105.66,105.7,3410.0,92.6845,92.6933,92.6144,92.6495,3410.0
2017-03-07 12:30:00,105.72,105.77,105.72,105.76,1600.0,92.667,92.7108,92.667,92.7021,1600.0
2017-03-07 13:00:00,105.76,105.85,105.76,105.82,5632.0,92.7021,92.781,92.7021,92.7547,5632.0
2017-03-07 13:30:00,105.82,105.83,105.72,105.76,10669.0,92.7547,92.7634,92.667,92.7021,10669.0
2017-03-07 14:00:00,105.75,105.81,105.75,105.8,1702.0,92.6933,92.7459,92.6933,92.7371,1702.0
2017-03-07 14:30:00,105.78,105.86,105.76,105.84,16903.0,92.7196,92.7897,92.7021,92.7722,16903.0
2017-03-07 15:00:00,105.83,105.85,105.74,105.74,8419.0,92.7634,92.781,92.6845,92.6845,8419.0
2017-03-07 15:30:00,105.76,105.77,105.57,105.69,131783.0,92.7021,92.7108,92.5355,92.6407,131783.0
2017-03-08 09:30:00,105.81,105.94,105.77,105.83,20120.0,92.7459,92.8599,92.7108,92.7634,20120.0
2017-03-08 10:00:00,105.85,105.88,105.72,105.86,25547.0,92.781,92.8073,92.667,92.7897,25547.0
2017-03-08 10:30:00,105.88,105.91,105.81,105.88,22838.0,92.8073,92.8336,92.7459,92.8073,22838.0
2017-03-08 11:00:00,105.88,105.91,105.82,105.91,16810.0,92.8073,92.8336,92.7547,92.8336,16810.0
2017-03-08 11:30:00,105.86,105.86,105.68,105.74,31714.0,92.7897,92.7897,92.632,92.6845,31714.0
2017-03-08 12:00:00,105.73,105.81,105.73,105.81,2478.0,92.6758,92.7459,92.6758,92.7459,2478.0
2017-03-08 12:30:00,105.82,105.85,105.81,105.82,10030.0,92.7547,92.781,92.7459,92.7547,10030.0
2017-03-08 13:00:00,105.82,105.92,105.82,105.86,28457.0,92.7547,92.8423,92.7547,92.7897,28457.0
2017-03-08 13:30:00,105.88,105.9,105.83,105.84,17386.0,92.8073,92.8248,92.7634,92.7722,17386.0
2017-03-08 14:00:00,105.84,105.87,105.61,105.62,11883.0,92.7722,92.7985,92.5706,92.5794,11883.0
2017-03-08 14:30:00,105.66,105.75,105.59,105.75,10408.0,92.6144,92.6933,92.5531,92.6933,10408.0
2017-03-08 15:00:00,105.76,105.76,105.68,105.68,31471.0,92.7021,92.7021,92.632,92.632,31471.0
2017-03-08 15:30:00,105.68,105.68,105.48,105.58,113102.0,92.632,92.632,92.4566,92.5443,113102.0
2017-03-09 09:30:00,105.62,105.73,105.54,105.67,26589.0,92.5794,92.6758,92.5092,92.6232,26589.0
2017-03-09 10:00:00,105.75,105.84,105.74,105.75,2524.0,92.6933,92.7722,92.6845,92.6933,2524.0
2017-03-09 10:30:00,105.73,105.77,105.66,105.77,33222.0,92.6758,92.7108,92.6144,92.7108,33222.0
2017-03-09 11:00:00,105.77,105.82,105.69,105.72,16635.0,92.7108,92.7547,92.6407,92.667,16635.0
2017-03-09 11:30:00,105.77,105.79,105.72,105.74,7136.0,92.7108,92.7284,92.667,92.6845,7136.0
2017-03-09 12:00:00,105.75,105.75,105.71,105.71,3211.0,92.6933,92.6933,92.6583,92.6583,3211.0
2017-03-09 12:30:00,105.7,105.74,105.67,105.73,26735.0,92.6495,92.6845,92.6232,92.6758,26735.0
2017-03-09 13:00:00,105.73,105.77,105.7,105.7,2601.0,92.6758,92.7108,92.6495,92.6495,2601.0
2017-03-09 13:30:00,105.67,105.67,105.56,105.56,20878.0,92.6232,92.6232,92.5268,92.5268,20878.0
2017-03-09 14:00:00,105.59,105.59,105.29,105.45,106509.0,92.5531,92.5531,92.2901,92.4304,106509.0
2017-03-09 14:30:00,105.43,105.55,105.38,105.54,24562.0,92.4128,92.518,92.369,92.5092,24562.0
2017-03-09 15:00:00,105.56,105.72,105.55,105.7,53697.0,92.5268,92.667,92.518,92.6495,53697.0
2017-03-09 15:30:00,105.7,105.81,105.7,105.73,71413.0,92.6495,92.7459,92.6495,92.6758,71413.0
2017-03-10 09:30:00,106.25,106.25,105.98,106.17,68086.0,93.1316,93.1316,92.8949,93.0615,68086.0
2017-03-10 10:00:00,106.19,106.2,106.09,106.1,15234.0,93.079,93.0878,92.9913,93.0001,15234.0
2017-03-10 10:30:00,106.07,106.1,105.9,105.95,30101.0,92.9738,93.0001,92.8248,92.8686,30101.0
2017-03-10 11:00:00,105.93,106.04,105.83,106.03,32299.0,92.8511,92.9475,92.7634,92.9387,32299.0
2017-03-10 11:30:00,106.05,106.05,105.92,105.96,27006.0,92.9563,92.9563,92.8423,92.8774,27006.0
2017-03-10 12:00:00,105.96,106.02,105.93,106.0,6176.0,92.8774,92.93,92.8511,92.9124,6176.0
2017-03-10 12:30:00,105.99,105.99,105.76,105.78,21107.0,92.9037,92.9037,92.7021,92.7196,21107.0
2017-03-10 13:00:00,105.83,105.83,105.68,105.8,21093.0,92.7634,92.7634,92.632,92.7371,21093.0
2017-03-10 13:30:00,105.78,105.9,105.75,105.9,7154.0,92.7196,92.8248,92.6933,92.8248,7154.0
2017-03-10 14:00:00,105.92,105.99,105.86,105.99,5141.0,92.8423,92.9037,92.7897,92.9037,5141.0
2017-03-10 14:30:00,105.98,106.01,105.93,105.98,16433.0,92.8949,92.9212,92.8511,92.8949,16433.0
2017-03-10 15:00:00,106.0,106.06,105.96,106.05,13124.0,92.9124,92.965,92.8774,92.9563,13124.0
2017-03-10 15:30:00,106.07,106.1,106.0,106.06,60784.0,92.9738,93.0001,92.9124,92.965,60784.0
2017-03-13 09:30:00,106.05,106.12,105.97,105.97,93192.0,92.9563,93.0176,92.8861,92.8861,93192.0
2017-03-13 10:00:00,105.98,106.01,105.89,105.92,37488.0,92.8949,92.9212,92.816,92.8423,37488.0
2017-03-13 10:30:00,105.95,105.95,105.89,105.92,20971.0,92.8686,92.8686,92.816,92.8423,20971.0
2017-03-13 11:00:00,105.93,105.94,105.86,105.89,30926.0,92.8511,92.8599,92.7897,92.816,30926.0
2017-03-13 11:30:00,105.87,105.98,105.85,105.97,30340.0,92.7985,92.8949,92.781,92.8861,30340.0
2017-03-13 12:00:00,106.0,106.01,105.87,105.9,11171.0,92.9124,92.9212,92.7985,92.8248,11171.0
2017-03-13 12:30:00,105.89,105.95,105.89,105.93,14495.0,92.816,92.8686,92.816,92.8511,14495.0
2017-03-13 13:00:00,105.92,105.95,105.9,105.93,8588.0,92.8423,92.8686,92.8248,92.8511,8588.0
2017-03-13 13:30:00,105.92,105.93,105.87,105.92,6960.0,92.8423,92.8511,92.7985,92.8423,6960.0
2017-03-13 14:00:00,105.92,105.98,105.91,105.95,5286.0,92.8423,92.8949,92.8336,92.8686,5286.0
2017-03-13 14:30:00,105.95,105.99,105.94,105.99,2640.0,92.8686,92.9037,92.8599,92.9037,2640.0
2017-03-13 15:00:00,105.99,106.01,105.95,105.97,15456.0,92.9037,92.9212,92.8686,92.8861,15456.0
2017-03-13 15:30:00,105.97,106.05,105.96,106.0,35167.0,92.8861,92.9563,92.8774,92.9124,35167.0
2017-03-14 09:30:00,105.81,105.84,105.65,105.71,23421.0,92.7459,92.7722,92.6057,92.6583,23421.0
2017-03-14 10:00:00,105.72,105.73,105.5,105.53,27140.0,92.667,92.6758,92.4742,92.5005,27140.0
2017-03-14 10:30:00,105.47,105.6,105.45,105.6,26829.0,92.4479,92.5618,92.4304,92.5618,26829.0
2017-03-14 11:00:00,105.59,105.73,105.49,105.69,30125.0,92.5531,92.6758,92.4654,92.6407,30125.0
2017-03-14 11:30:00,105.69,105.76,105.66,105.74,12573.0,92.6407,92.7021,92.6144,92.6845,12573.0
2017-03-14 12:00:00,105.75,105.77,105.52,105.58,266544.0,92.6933,92.7108,92.4917,92.5443,266544.0
2017-03-14 12:30:00,105.59,105.61,105.53,105.56,13519.0,92.5531,92.5706,92.5005,92.5268,13519.0
2017-03-14 13:00:00,105.58,105.7,105.55,105.69,31921.0,92.5443,92.6495,92.518,92.6407,31921.0
2017-03-14 13:30:00,105.68,105.71,105.62,105.64,24994.0,92.632,92.6583,92.5794,92.5969,24994.0
2017-03-14 14:00:00,105.64,105.67,105.6,105.65,36371.0,92.5969,92.6232,92.5618,92.6057,36371.0
2017-03-14 14:30:00,105.66,105.72,105.6,105.65,69420.0,92.6144,92.667,92.5618,92.6057,69420.0
2017-03-14 15:00:00,105.64,105.76,105.64,105.76,350851.0,92.5969,92.7021,92.5969,92.7021,350851.0
2017-03-14 15:30:00,105.76,105.76,105.68,105.7,201718.0,92.7021,92.7021,92.632,92.6495,201718.0
2017-03-15 09:30:00,105.92,105.97,105.84,105.94,44408.0,92.8423,92.8861,92.7722,92.8599,44408.0
2017-03-15 10:00:00,105.93,105.98,105.89,105.98,8329.0,92.8511,92.8949,92.816,92.8949,8329.0
2017-03-15 10:30:00,105.99,105.99,105.87,105.92,12870.0,92.9037,92.9037,92.7985,92.8423,12870.0
2017-03-15 11:00:00,105.93,105.99,105.92,105.99,53401.0,92.8511,92.9037,92.8423,92.9037,53401.0
2017-03-15 11:30:00,105.98,106.03,105.98,105.99,46923.0,92.8949,92.9387,92.8949,92.9037,46923.0
2017-03-15 12:00:00,106.0,106.06,106.0,106.05,17241.0,92.9124,92.965,92.9124,92.9563,17241.0
2017-03-15 12:30:00,106.06,106.19,106.06,106.18,33712.0,92.965,93.079,92.965,93.0702,33712.0
2017-03-15 13:00:00,106.19,106.2,106.04,106.06,5458.0,93.079,93.0878,92.9475,92.965,5458.0
2017-03-15 13:30:00,106.06,106.07,106.02,106.02,9698.0,92.965,92.9738,92.93,92.93,9698.0
2017-03-15 14:00:00,106.08,106.41,106.02,106.29,134232.0,92.9826,93.2718,92.93,93.1666,134232.0
2017-03-15 14:30:00,106.28,106.51,106.19,106.4,105760.0,93.1579,93.3595,93.079,93.2631,105760.0
2017-03-15 15:00:00,106.43,106.53,106.36,106.5,79915.0,93.2894,93.377,93.228,93.3507,79915.0
2017-03-15 15:30:00,106.5,106.63,106.42,106.43,127921.0,93.3507,93.4647,93.2806,93.2894,127921.0
2017-03-16 09:30:00,106.59,106.61,106.46,106.53,43179.0,93.4296,93.4471,93.3156,93.377,43179.0
2017-03-16 10:00:00,106.57,106.59,106.33,106.4,37678.0,93.4121,93.4296,93.2017,93.2631,37678.0
2017-03-16 10:30:00,106.42,106.44,106.32,106.38,14409.0,93.2806,93.2981,93.1929,93.2455,14409.0
2017-03-16 11:00:00,106.38,106.38,106.18,106.26,29122.0,93.2455,93.2455,93.0702,93.1403,29122.0
2017-03-16 11:30:00,106.22,106.3,106.15,106.29,22243.0,93.1053,93.1754,93.0439,93.1666,22243.0
2017-03-16 12:00:00,106.29,106.4,106.24,106.38,11884.0,93.1666,93.2631,93.1228,93.2455,11884.0
2017-03-16 12:30:00,106.4,106.43,106.36,106.4,9592.0,93.2631,93.2894,93.228,93.2631,9592.0
2017-03-16 13:00:00,106.4,106.41,106.29,106.31,24535.0,93.2631,93.2718,93.1666,93.1842,24535.0
2017-03-16 13:30:00,106.3,106.41,106.28,106.36,25733.0,93.1754,93.2718,93.1579,93.228,25733.0
2017-03-16 14:00:00,106.34,106.39,106.34,106.39,8351.0,93.2105,93.2543,93.2105,93.2543,8351.0
2017-03-16 14:30:00,106.39,106.41,106.21,106.23,22874.0,93.2543,93.2718,93.0965,93.114,22874.0
2017-03-16 15:00:00,106.23,106.34,106.16,106.28,15726.0,93.114,93.2105,93.0527,93.1579,15726.0
2017-03-16 15:30:00,106.29,106.37,106.26,106.35,62032.0,93.1666,93.2368,93.1403,93.2192,62032.0
2017-03-17 09:30:00,106.51,106.51,106.28,106.36,49159.0,93.3595,93.3595,93.1579,93.228,49159.0
2017-03-17 10:00:00,106.36,106.37,106.25,106.26,8593.0,93.228,93.2368,93.1316,93.1403,8593.0
2017-03-17 10:30:00,106.29,106.3,106.19,106.22,5383.0,93.1666,93.1754,93.079,93.1053,5383.0
2017-03-17 11:00:00,106.22,106.22,106.16,106.2,17623.0,93.1053,93.1053,93.0527,93.0878,17623.0
2017-03-17 11:30:00,106.19,106.23,106.12,106.23,12689.0,93.079,93.114,93.0176,93.114,12689.0
2017-03-17 12:00:00,106.24,106.3,106.23,106.27,9754.0,93.1228,93.1754,93.114,93.1491,9754.0
2017-03-17 12:30:00,106.27,106.27,106.24,106.25,4426.0,93.1491,93.1491,93.1228,93.1316,4426.0
2017-03-17 13:00:00,106.26,106.36,106.26,106.36,11576.0,93.1403,93.228,93.1403,93.228,11576.0
2017-03-17 13:30:00,106.34,106.37,106.31,106.35,14601.0,93.2105,93.2368,93.1842,93.2192,14601.0
2017-03-17 14:00:00,106.35,106.48,106.35,106.4,21788.0,93.2192,93.3332,93.2192,93.2631,21788.0
2017-03-17 14:30:00,106.4,106.42,106.32,106.33,101565.0,93.2631,93.2806,93.1929,93.2017,101565.0
2017-03-17 15:00:00,106.34,106.37,106.25,106.26,113855.0,93.2105,93.2368,93.1316,93.1403,113855.0
2017-03-17 15:30:00,106.25,106.25,106.06,106.06,132313.0,93.1316,93.1316,92.965,92.965,132313.0
2017-03-20 09:30:00,106.07,106.07,105.95,106.02,22048.0,92.9738,92.9738,92.8686,92.93,22048.0
2017-03-20 10:00:00,106.02,106.2,106.01,106.2,31382.0,92.93,93.0878,92.9212,93.0878,31382.0
2017-03-20 10:30:00,106.17,106.2,106.12,106.14,18019.0,93.0615,93.0878,93.0176,93.0352,18019.0
2017-03-20 11:00:00,106.18,106.18,106.07,106.07,9854.0,93.0702,93.0702,92.9738,92.9738,9854.0
2017-03-20 11:30:00,106.06,106.11,106.06,106.1,9197.0,92.965,93.0089,92.965,93.0001,9197.0
2017-03-20 12:00:00,106.1,106.13,106.02,106.06,20574.0,93.0001,93.0264,92.93,92.965,20574.0
2017-03-20 12:30:00,106.03,106.13,106.03,106.08,32024.0,92.9387,93.0264,92.9387,92.9826,32024.0
2017-03-20 13:00:00,106.07,106.07,106.02,106.03,4534.0,92.9738,92.9738,92.93,92.9387,4534.0
2017-03-20 13:30:00,106.04,106.06,105.84,105.9,9543.0,92.9475,92.965,92.7722,92.8248,9543.0
2017-03-20 14:00:00,105.9,105.97,105.9,105.97,8501.0,92.8248,92.8861,92.8248,92.8861,8501.0
2017-03-20 14:30:00,105.97,105.97,105.77,105.85,49866.0,92.8861,92.8861,92.7108,92.781,49866.0
2017-03-20 15:00:00,105.84,106.02,105.84,106.02,23601.0,92.7722,92.93,92.7722,92.93,23601.0
2017-03-20 15:30:00,106.01,106.05,105.91,105.93,73122.0,92.9212,92.9563,92.8336,92.8511,73122.0
2017-03-21 09:30:00,106.2,106.32,106.2,106.21,26973.0,93.0878,93.1929,93.0878,93.0965,26973.0
2017-03-21 10:00:00,106.13,106.13,105.71,105.75,27366.0,93.0264,93.0264,92.6583,92.6933,27366.0
2017-03-21 10:30:00,105.74,105.81,105.34,105.43,69585.0,92.6845,92.7459,92.3339,92.4128,69585.0
2017-03-21 11:00:00,105.48,105.48,105.08,105.21,117294.0,92.4566,92.4566,92.106,92.22,117294.0
2017-03-21 11:30:00,105.23,105.32,104.95,105.32,91678.0,92.2375,92.3164,91.9921,92.3164,91678.0
2017-03-21 12:00:00,105.31,105.43,105.2,105.28,67452.0,92.3076,92.4128,92.2112,92.2813,67452.0
2017-03-21 12:30:00,105.29,105.3,105.02,105.15,27192.0,92.2901,92.2989,92.0534,92.1674,27192.0
2017-03-21 13:00:00,105.12,105.17,104.86,105.05,58222.0,92.1411,92.1849,91.9132,92.0797,58222.0
2017-03-21 13:30:00,105.05,105.05,104.73,104.75,73157.0,92.0797,92.0797,91.7992,91.8168,73157.0
2017-03-21 14:00:00,104.76,105.04,104.72,104.94,40923.0,91.8255,92.071,91.7905,91.9833,40923.0
2017-03-21 14:30:00,104.93,105.09,104.82,104.95,86332.0,91.9746,92.1148,91.8781,91.9921,86332.0
2017-03-21 15:00:00,104.96,105.05,104.9,104.98,38901.0,92.0009,92.0797,91.9483,92.0184,38901.0
2017-03-21 15:30:00,104.96,104.97,104.62,104.71,108979.0,92.0009,92.0096,91.7028,91.7817,108979.0
2017-03-22 09:30:00,104.64,104.74,104.41,104.41,90150.0,91.7204,91.808,91.5188,91.5188,90150.0
2017-03-22 10:00:00,104.45,104.53,104.34,104.43,55556.0,91.5538,91.6239,91.4574,91.5363,55556.0
2017-03-22 10:30:00,104.43,104.73,104.34,104.73,51768.0,91.5363,91.7992,91.4574,91.7992,51768.0
2017-03-22 11:00:00,104.72,104.98,104.61,104.91,95006.0,91.7905,92.0184,91.6941,91.957,95006.0
2017-03-22 11:30:00,104.94,104.94,104.83,104.85,26747.0,91.9833,91.9833,91.8869,91.9044,26747.0
2017-03-22 12:00:00,104.84,104.9,104.68,104.68,32345.0,91.8957,91.9483,91.7554,91.7554,32345.0
2017-03-22 12:30:00,104.68,104.78,104.59,104.68,48162.0,91.7554,91.8431,91.6765,91.7554,48162.0
2017-03-22 13:00:00,104.64,104.75,104.48,104.69,67757.0,91.7204,91.8168,91.5801,91.7642,67757.0
2017-03-22 13:30:00,104.72,104.81,104.58,104.58,57988.0,91.7905,91.8694,91.6678,91.6678,57988.0
2017-03-22 14:00:00,104.58,104.76,104.58,104.63,12219.0,91.6678,91.8255,91.6678,91.7116,12219.0
2017-03-22 14:30:00,104.67,104.84,104.67,104.8,28319.0,91.7467,91.8957,91.7467,91.8606,28319.0
2017-03-22 15:00:00,104.81,104.98,104.78,104.86,70330.0,91.8694,92.0184,91.8431,91.9132,70330.0
2017-03-22 15:30:00,104.87,104.9,104.77,104.82,47829.0,91.922,91.9483,91.8343,91.8781,47829.0
2017-03-23 09:30:00,104.69,104.84,104.55,104.69,46912.0,91.7642,91.8957,91.6415,91.7642,46912.0
2017-03-23 10:00:00,104.71,104.79,104.65,104.73,33753.0,91.7817,91.8518,91.7291,91.7992,33753.0
2017-03-23 10:30:00,104.73,105.0,104.72,104.94,22299.0,91.7992,92.0359,91.7905,91.9833,22299.0
2017-03-23 11:00:00,104.95,105.16,104.93,105.09,64321.0,91.9921,92.1762,91.9746,92.1148,64321.0
2017-03-23 11:30:00,105.1,105.12,105.04,105.08,12523.0,92.1236,92.1411,92.071,92.106,12523.0
2017-03-23 12:00:00,105.09,105.17,105.06,105.13,27607.0,92.1148,92.1849,92.0885,92.1499,27607.0
2017-03-23 12:30:00,105.14,105.17,105.07,105.17,12588.0,92.1586,92.1849,92.0973,92.1849,12588.0
2017-03-23 13:00:00,105.16,105.17,104.73,104.73,74496.0,92.1762,92.1849,91.7992,91.7992,74496.0
2017-03-23 13:30:00,104.74,104.97,104.74,104.92,60015.0,91.808,92.0096,91.808,91.9658,60015.0
2017-03-23 14:00:00,104.89,104.96,104.87,104.91,17015.0,91.9395,92.0009,91.922,91.957,17015.0
2017-03-23 14:30:00,104.93,105.01,104.84,104.89,20554.0,91.9746,92.0447,91.8957,91.9395,20554.0
2017-03-23 15:00:00,104.88,104.88,104.59,104.59,126944.0,91.9307,91.9307,91.6765,91.6765,126944.0
2017-03-23 15:30:00,104.61,104.71,104.46,104.64,176349.0,91.6941,91.7817,91.5626,91.7204,176349.0
2017-03-24 09:30:00,104.32,104.42,104.26,104.32,54071.0,91.876,91.964,91.8231,91.876,54071.0
2017-03-24 10:00:00,104.35,104.38,104.29,104.34,117695.0,91.9024,91.9288,91.8495,91.8936,117695.0
2017-03-24 10:30:00,104.34,104.5,104.32,104.48,123314.0,91.8936,92.0345,91.876,92.0169,123314.0
2017-03-24 11:00:00,104.47,104.54,104.38,104.38,13983.0,92.0081,92.0697,91.9288,91.9288,13983.0
2017-03-24 11:30:00,104.38,104.43,104.37,104.43,9233.0,91.9288,91.9728,91.92,91.9728,9233.0
2017-03-24 12:00:00,104.42,104.45,104.12,104.29,70695.0,91.964,91.9904,91.6998,91.8495,70695.0
2017-03-24 12:30:00,104.33,104.38,104.24,104.28,55641.0,91.8848,91.9288,91.8055,91.8407,55641.0
2017-03-24 13:00:00,104.31,104.32,104.18,104.26,51272.0,91.8671,91.876,91.7527,91.8231,51272.0
2017-03-24 13:30:00,104.25,104.28,104.05,104.05,13543.0,91.8143,91.8407,91.6382,91.6382,13543.0
2017-03-24 14:00:00,104.06,104.16,104.06,104.09,33400.0,91.647,91.735,91.647,91.6734,33400.0
2017-03-24 14:30:00,104.13,104.14,103.85,103.87,31797.0,91.7086,91.7174,91.462,91.4796,31797.0
2017-03-24 15:00:00,103.81,103.85,103.64,103.84,76258.0,91.4268,91.462,91.2771,91.4532,76258.0
2017-03-24 15:30:00,103.82,104.29,103.72,104.01,192355.0,91.4356,91.8495,91.3475,91.6029,192355.0
2017-03-27 09:30:00,103.14,103.5,103.02,103.47,68474.0,90.8367,91.1538,90.731,91.1273,68474.0
2017-03-27 10:00:00,103.43,103.49,103.34,103.42,30837.0,91.0921,91.145,91.0129,91.0833,30837.0
2017-03-27 10:30:00,103.42,103.61,103.42,103.59,21183.0,91.0833,91.2506,91.0833,91.233,21183.0
2017-03-27 11:00:00,103.6,103.71,103.5,103.7,11614.0,91.2418,91.3387,91.1538,91.3299,11614.0
2017-03-27 11:30:00,103.72,103.84,103.7,103.77,58479.0,91.3475,91.4532,91.3299,91.3916,58479.0
2017-03-27 12:00:00,103.78,103.88,103.74,103.77,9528.0,91.4004,91.4884,91.3651,91.3916,9528.0
2017-03-27 12:30:00,103.77,103.95,103.75,103.9,15626.0,91.3916,91.5501,91.3739,91.5061,15626.0
2017-03-27 13:00:00,103.9,104.0,103.86,103.87,17616.0,91.5061,91.5941,91.4708,91.4796,17616.0
2017-03-27 13:30:00,103.89,103.9,103.77,103.8,14245.0,91.4972,91.5061,91.3916,91.418,14245.0
2017-03-27 14:00:00,103.81,103.88,103.67,103.74,58117.0,91.4268,91.4884,91.3035,91.3651,58117.0
2017-03-27 14:30:00,103.71,103.9,103.71,103.89,59112.0,91.3387,91.5061,91.3387,91.4972,59112.0
2017-03-27 15:00:00,103.89,103.97,103.85,103.89,47262.0,91.4972,91.5677,91.462,91.4972,47262.0
2017-03-27 15:30:00,103.89,104.04,103.85,103.9,90045.0,91.4972,91.6294,91.462,91.5061,90045.0
2017-03-28 09:30:00,103.79,103.95,103.69,103.77,113635.0,91.4092,91.5501,91.3211,91.3916,113635.0
2017-03-28 10:00:00,103.77,104.07,103.77,103.87,47275.0,91.3916,91.6558,91.3916,91.4796,47275.0
2017-03-28 10:30:00,103.89,104.08,103.86,104.07,17634.0,91.4972,91.6646,91.4708,91.6558,17634.0
2017-03-28 11:00:00,104.07,104.34,104.07,104.27,40055.0,91.6558,91.8936,91.6558,91.8319,40055.0
2017-03-28 11:30:00,104.28,104.45,104.24,104.4,25519.0,91.8407,91.9904,91.8055,91.9464,25519.0
2017-03-28 12:00:00,104.39,104.49,104.39,104.4,26069.0,91.9376,92.0257,91.9376,91.9464,26069.0
2017-03-28 12:30:00,104.4,104.42,104.35,104.42,11452.0,91.9464,91.964,91.9024,91.964,11452.0
2017-03-28 13:00:00,104.43,104.54,104.42,104.51,21239.0,91.9728,92.0697,91.964,92.0433,21239.0
2017-03-28 13:30:00,104.52,104.74,104.49,104.72,35865.0,92.0521,92.2459,92.0257,92.2282,35865.0
2017-03-28 14:00:00,104.73,104.85,104.68,104.82,33329.0,92.237,92.3427,92.193,92.3163,33329.0
2017-03-28 14:30:00,104.82,104.87,104.72,104.72,35965.0,92.3163,92.3603,92.2282,92.2282,35965.0
2017-03-28 15:00:00,104.72,104.78,104.67,104.75,45618.0,92.2282,92.2811,92.1842,92.2547,45618.0
2017-03-28 15:30:00,104.75,104.79,104.61,104.62,47538.0,92.2547,92.2899,92.1314,92.1402,47538.0
2017-03-29 09:30:00,104.52,104.6,104.4,104.6,39891.0,92.0521,92.1226,91.9464,92.1226,39891.0
2017-03-29 10:00:00,104.6,104.62,104.5,104.53,15268.0,92.1226,92.1402,92.0345,92.0609,15268.0
2017-03-29 10:30:00,104.56,104.73,104.56,104.66,19238.0,92.0873,92.237,92.0873,92.1754,19238.0
2017-03-29 11:00:00,104.67,104.69,104.57,104.6,10123.0,92.1842,92.2018,92.0961,92.1226,10123.0
2017-03-29 11:30:00,104.59,104.62,104.45,104.58,14952.0,92.1137,92.1402,91.9904,92.1049,14952.0
2017-03-29 12:00:00,104.58,104.66,104.55,104.64,5388.0,92.1049,92.1754,92.0785,92.1578,5388.0
2017-03-29 12:30:00,104.63,104.63,104.52,104.55,13264.0,92.149,92.149,92.0521,92.0785,13264.0
2017-03-29 13:00:00,104.55,104.66,104.54,104.64,11014.0,92.0785,92.1754,92.0697,92.1578,11014.0
2017-03-29 13:30:00,104.65,104.71,104.64,104.71,49186.0,92.1666,92.2194,92.1578,92.2194,49186.0
2017-03-29 14:00:00,104.71,104.74,104.63,104.73,6466.0,92.2194,92.2459,92.149,92.237,6466.0
2017-03-29 14:30:00,104.75,104.77,104.69,104.74,8662.0,92.2547,92.2723,92.2018,92.2459,8662.0
2017-03-29 15:00:00,104.74,104.8,104.71,104.75,13424.0,92.2459,92.2987,92.2194,92.2547,13424.0
2017-03-29 15:30:00,104.74,104.77,104.62,104.68,52421.0,92.2459,92.2723,92.1402,92.193,52421.0
2017-03-30 09:30:00,104.67,104.78,104.55,104.76,45431.0,92.1842,92.2811,92.0785,92.2635,45431.0
2017-03-30 10:00:00,104.76,104.96,104.76,104.92,20568.0,92.2635,92.4396,92.2635,92.4044,20568.0
2017-03-30 10:30:00,104.92,105.09,104.9,105.07,12179.0,92.4044,92.5541,92.3868,92.5365,12179.0
2017-03-30 11:00:00,105.1,105.12,105.03,105.05,8199.0,92.5629,92.5805,92.5013,92.5189,8199.0
2017-03-30 11:30:00,105.05,105.1,104.89,104.89,7240.0,92.5189,92.5629,92.378,92.378,7240.0
2017-03-30 12:00:00,104.89,104.96,104.87,104.95,16636.0,92.378,92.4396,92.3603,92.4308,16636.0
2017-03-30 12:30:00,104.95,104.95,104.77,104.83,8945.0,92.4308,92.4308,92.2723,92.3251,8945.0
2017-03-30 13:00:00,104.83,104.97,104.83,104.97,8514.0,92.3251,92.4484,92.3251,92.4484,8514.0
2017-03-30 13:30:00,104.95,105.02,104.95,104.97,18577.0,92.4308,92.4925,92.4308,92.4484,18577.0
2017-03-30 14:00:00,104.97,105.06,104.95,105.04,25278.0,92.4484,92.5277,92.4308,92.5101,25278.0
2017-03-30 14:30:00,105.04,105.07,104.92,104.97,64297.0,92.5101,92.5365,92.4044,92.4484,64297.0
2017-03-30 15:00:00,104.97,105.05,104.97,105.04,27111.0,92.4484,92.5189,92.4484,92.5101,27111.0
2017-03-30 15:30:00,105.04,105.07,104.95,105.02,91261.0,92.5101,92.5365,92.4308,92.4925,91261.0
2017-03-31 09:30:00,104.9,104.91,104.78,104.89,35114.0,92.3868,92.3956,92.2811,92.378,35114.0
2017-03-31 10:00:00,104.87,104.98,104.83,104.85,69006.0,92.3603,92.4572,92.3251,92.3427,69006.0
2017-03-31 10:30:00,104.85,104.98,104.85,104.92,12319.0,92.3427,92.4572,92.3427,92.4044,12319.0
2017-03-31 11:00:00,104.91,104.99,104.88,104.96,10791.0,92.3956,92.466,92.3692,92.4396,10791.0
2017-03-31 11:30:00,104.94,105.0,104.91,104.92,15717.0,92.422,92.4748,92.3956,92.4044,15717.0
2017-03-31 12:00:00,104.92,105.02,104.91,105.0,10428.0,92.4044,92.4925,92.3956,92.4748,10428.0
2017-03-31 12:30:00,105.02,105.02,104.94,104.97,10081.0,92.4925,92.4925,92.422,92.4484,10081.0
2017-03-31 13:00:00,104.97,105.03,104.94,105.03,12812.0,92.4484,92.5013,92.422,92.5013,12812.0
2017-03-31 13:30:00,105.04,105.06,104.91,104.92,24455.0,92.5101,92.5277,92.3956,92.4044,24455.0
2017-03-31 14:00:00,104.92,104.92,104.75,104.82,26315.0,92.4044,92.4044,92.2547,92.3163,26315.0
2017-03-31 14:30:00,104.82,104.88,104.8,104.8,15349.0,92.3163,92.3692,92.2987,92.2987,15349.0
2017-03-31 15:00:00,104.83,104.94,104.83,104.91,46872.0,92.3251,92.422,92.3251,92.3956,46872.0
2017-03-31 15:30:00,104.9,105.02,104.69,104.69,153152.0,92.3868,92.4925,92.2018,92.2018,153152.0
2017-04-03 09:30:00,104.7,104.85,104.69,104.78,48893.0,92.2106,92.3427,92.2018,92.2811,48893.0
2017-04-03 10:00:00,104.78,104.83,104.54,104.73,38157.0,92.2811,92.3251,92.0697,92.237,38157.0
2017-04-03 10:30:00,104.74,104.74,104.34,104.34,15737.0,92.2459,92.2459,91.8936,91.8936,15737.0
2017-04-03 11:00:00,104.33,104.4,104.17,104.3,36321.0,91.8848,91.9464,91.7438,91.8583,36321.0
2017-04-03 11:30:00,104.33,104.34,104.14,104.22,38767.0,91.8848,91.8936,91.7174,91.7879,38767.0
2017-04-03 12:00:00,104.16,104.35,104.01,104.35,44554.0,91.735,91.9024,91.6029,91.9024,44554.0
2017-04-03 12:30:00,104.32,104.4,104.3,104.4,31713.0,91.876,91.9464,91.8583,91.9464,31713.0
2017-04-03 13:00:00,104.37,104.45,104.34,104.38,13694.0,91.92,91.9904,91.8936,91.9288,13694.0
2017-04-03 13:30:00,104.37,104.38,104.28,104.38,15097.0,91.92,91.9288,91.8407,91.9288,15097.0
2017-04-03 14:00:00,104.39,104.42,104.3,104.42,31879.0,91.9376,91.964,91.8583,91.964,31879.0
2017-04-03 14:30:00,104.42,104.62,104.41,104.56,285335.0,91.964,92.1402,91.9552,92.0873,285335.0
2017-04-03 15:00:00,104.55,104.73,104.55,104.69,48621.0,92.0785,92.237,92.0785,92.2018,48621.0
2017-04-03 15:30:00,104.67,104.72,104.61,104.66,96813.0,92.1842,92.2282,92.1314,92.1754,96813.0
2017-04-04 09:30:00,104.45,104.64,104.45,104.53,40666.0,91.9904,92.1578,91.9904,92.0609,40666.0
2017-04-04 10:00:00,104.54,104.57,104.34,104.49,59313.0,92.0697,92.0961,91.8936,92.0257,59313.0
2017-04-04 10:30:00,104.5,104.61,104.47,104.55,32867.0,92.0345,92.1314,92.0081,92.0785,32867.0
2017-04-04 11:00:00,104.52,104.77,104.52,104.67,40651.0,92.0521,92.2723,92.0521,92.1842,40651.0
2017-04-04 11:30:00,104.67,104.79,104.65,104.74,40541.0,92.1842,92.2899,92.1666,92.2459,40541.0
2017-04-04 12:00:00,104.72,104.77,104.66,104.69,16958.0,92.2282,92.2723,92.1754,92.2018,16958.0
2017-04-04 12:30:00,104.7,104.73,104.61,104.61,8874.0,92.2106,92.237,92.1314,92.1314,8874.0
2017-04-04 13:00:00,104.61,104.71,104.57,104.66,5967.0,92.1314,92.2194,92.0961,92.1754,5967.0
2017-04-04 13:30:00,104.66,104.71,104.66,104.7,19354.0,92.1754,92.2194,92.1754,92.2106,19354.0
2017-04-04 14:00:00,104.7,104.82,104.7,104.8,29492.0,92.2106,92.3163,92.2106,92.2987,29492.0
2017-04-04 14:30:00,104.81,104.83,104.72,104.72,10297.0,92.3075,92.3251,92.2282,92.2282,10297.0
2017-04-04 15:00:00,104.72,104.75,104.7,104.7,17838.0,92.2282,92.2547,92.2106,92.2106,17838.0
2017-04-04 15:30:00,104.72,104.87,104.72,104.85,43528.0,92.2282,92.3603,92.2282,92.3427,43528.0
2017-04-05 09:30:00,105.19,105.42,105.12,105.42,40841.0,92.6422,92.8447,92.5805,92.8447,40841.0
2017-04-05 10:00:00,105.38,105.62,105.36,105.56,94871.0,92.8095,93.0209,92.7919,92.968,94871.0
2017-04-05 10:30:00,105.54,105.56,105.46,105.51,22953.0,92.9504,92.968,92.88,92.924,22953.0
2017-04-05 11:00:00,105.53,105.54,105.26,105.27,20783.0,92.9416,92.9504,92.7038,92.7126,20783.0
2017-04-05 11:30:00,105.27,105.46,105.22,105.37,21090.0,92.7126,92.88,92.6686,92.8007,21090.0
2017-04-05 12:00:00,105.38,105.51,105.36,105.46,11592.0,92.8095,92.924,92.7919,92.88,11592.0
2017-04-05 12:30:00,105.46,105.53,105.45,105.48,20468.0,92.88,92.9416,92.8712,92.8976,20468.0
2017-04-05 13:00:00,105.49,105.57,105.48,105.53,54087.0,92.9064,92.9768,92.8976,92.9416,54087.0
2017-04-05 13:30:00,105.53,105.58,105.51,105.55,50266.0,92.9416,92.9857,92.924,92.9592,50266.0
2017-04-05 14:00:00,105.53,105.53,105.37,105.44,52030.0,92.9416,92.9416,92.8007,92.8624,52030.0
2017-04-05 14:30:00,105.44,105.45,105.07,105.1,38070.0,92.8624,92.8712,92.5365,92.5629,38070.0
2017-04-05 15:00:00,105.09,105.19,104.59,104.74,146593.0,92.5541,92.6422,92.1137,92.2459,146593.0
2017-04-05 15:30:00,104.74,104.74,104.42,104.5,129197.0,92.2459,92.2459,91.964,92.0345,129197.0
2017-04-06 09:30:00,104.56,104.7,104.32,104.65,62197.0,92.0873,92.2106,91.876,92.1666,62197.0
2017-04-06 10:00:00,104.73,104.73,104.51,104.69,21920.0,92.237,92.237,92.0433,92.2018,21920.0
2017-04-06 10:30:00,104.69,104.77,104.51,104.61,47503.0,92.2018,92.2723,92.0433,92.1314,47503.0
2017-04-06 11:00:00,104.64,104.78,104.64,104.77,7277.0,92.1578,92.2811,92.1578,92.2723,7277.0
2017-04-06 11:30:00,104.78,104.78,104.68,104.72,7967.0,92.2811,92.2811,92.193,92.2282,7967.0
2017-04-06 12:00:00,104.75,104.75,104.68,104.72,3503.0,92.2547,92.2547,92.193,92.2282,3503.0
2017-04-06 12:30:00,104.71,104.74,104.57,104.61,25974.0,92.2194,92.2459,92.0961,92.1314,25974.0
2017-04-06 13:00:00,104.62,104.84,104.6,104.8,33205.0,92.1402,92.3339,92.1226,92.2987,33205.0
2017-04-06 13:30:00,104.81,104.89,104.72,104.74,8299.0,92.3075,92.378,92.2282,92.2459,8299.0
2017-04-06 14:00:00,104.74,104.75,104.6,104.61,15883.0,92.2459,92.2547,92.1226,92.1314,15883.0
2017-04-06 14:30:00,104.62,104.68,104.4,104.41,16215.0,92.1402,92.193,91.9464,91.9552,16215.0
2017-04-06 15:00:00,104.46,104.58,104.43,104.54,14320.0,91.9993,92.1049,91.9728,92.0697,14320.0
2017-04-06 15:30:00,104.53,104.6,104.46,104.56,59743.0,92.0609,92.1226,91.9993,92.0873,59743.0
2017-04-07 09:30:00,104.49,104.63,104.26,104.28,91361.0,92.0257,92.149,91.8231,91.8407,91361.0
2017-04-07 10:00:00,104.24,104.56,104.24,104.54,33128.0,91.8055,92.0873,91.8055,92.0697,33128.0
2017-04-07 10:30:00,104.51,104.59,104.43,104.46,13344.0,92.0433,92.1137,91.9728,91.9993,13344.0
2017-04-07 11:00:00,104.46,104.55,104.36,104.48,22487.0,91.9993,92.0785,91.9112,92.0169,22487.0
2017-04-07 11:30:00,104.49,104.54,104.43,104.5,16551.0,92.0257,92.0697,91.9728,92.0345,16551.0
2017-04-07 12:00:00,104.54,104.59,104.53,104.56,17771.0,92.0697,92.1137,92.0609,92.0873,17771.0
2017-04-07 12:30:00,104.57,104.62,104.53,104.62,9165.0,92.0961,92.1402,92.0609,92.1402,9165.0
2017-04-07 13:00:00,104.58,104.75,104.55,104.74,24791.0,92.1049,92.2547,92.0785,92.2459,24791.0
2017-04-07 13:30:00,104.75,104.83,104.69,104.72,37602.0,92.2547,92.3251,92.2018,92.2282,37602.0
2017-04-07 14:00:00,104.75,104.8,104.72,104.72,10950.0,92.2547,92.2987,92.2282,92.2282,10950.0
2017-04-07 14:30:00,104.71,104.74,104.6,104.6,32200.0,92.2194,92.2459,92.1226,92.1226,32200.0
2017-04-07 15:00:00,104.62,104.67,104.57,104.58,34208.0,92.1402,92.1842,92.0961,92.1049,34208.0
2017-04-07 15:30:00,104.56,104.56,104.44,104.46,43089.0,92.0873,92.0873,91.9816,91.9993,43089.0
2017-04-10 09:30:00,104.51,104.78,104.51,104.77,18917.0,92.0433,92.2811,92.0433,92.2723,18917.0
2017-04-10 10:00:00,104.77,104.79,104.72,104.77,6010.0,92.2723,92.2899,92.2282,92.2723,6010.0
2017-04-10 10:30:00,104.82,104.89,104.73,104.73,15227.0,92.3163,92.378,92.237,92.237,15227.0
2017-04-10 11:00:00,104.72,104.78,104.7,104.74,35061.0,92.2282,92.2811,92.2106,92.2459,35061.0
2017-04-10 11:30:00,104.73,104.73,104.39,104.45,66154.0,92.237,92.237,91.9376,91.9904,66154.0
2017-04-10 12:00:00,104.48,104.48,104.24,104.35,45764.0,92.0169,92.0169,91.8055,91.9024,45764.0
2017-04-10 12:30:00,104.34,104.65,104.32,104.64,7380.0,91.8936,92.1666,91.876,92.1578,7380.0
2017-04-10 13:00:00,104.63,104.7,104.62,104.66,4590.0,92.149,92.2106,92.1402,92.1754,4590.0
2017-04-10 13:30:00,104.66,104.74,104.64,104.67,17736.0,92.1754,92.2459,92.1578,92.1842,17736.0
2017-04-10 14:00:00,104.66,104.67,104.51,104.54,13338.0,92.1754,92.1842,92.0433,92.0697,13338.0
2017-04-10 14:30:00,104.55,104.68,104.5,104.64,11635.0,92.0785,92.193,92.0345,92.1578,11635.0
2017-04-10 15:00:00,104.65,104.72,104.47,104.53,50449.0,92.1666,92.2282,92.0081,92.0609,50449.0
2017-04-10 15:30:00,104.52,104.58,104.38,104.44,69892.0,92.0521,92.1049,91.9288,91.9816,69892.0
2017-04-11 09:30:00,104.3,104.41,103.94,104.1,72028.0,91.8583,91.9552,91.5413,91.6822,72028.0
2017-04-11 10:00:00,104.1,104.18,103.89,103.97,33670.0,91.6822,91.7527,91.4972,91.5677,33670.0
2017-04-11 10:30:00,103.96,103.96,103.56,103.7,79638.0,91.5589,91.5589,91.2066,91.3299,79638.0
2017-04-11 11:00:00,103.7,103.86,103.64,103.7,46646.0,91.3299,91.4708,91.2771,91.3299,46646.0
2017-04-11 11:30:00,103.71,103.86,103.69,103.8,28816.0,91.3387,91.4708,91.3211,91.418,28816.0
2017-04-11 12:00:00,103.78,104.07,103.73,104.06,17705.0,91.4004,91.6558,91.3563,91.647,17705.0
2017-04-11 12:30:00,104.09,104.12,104.02,104.1,8143.0,91.6734,91.6998,91.6117,91.6822,8143.0
2017-04-11 13:00:00,104.11,104.25,104.11,104.15,13984.0,91.691,91.8143,91.691,91.7262,13984.0
2017-04-11 13:30:00,104.15,104.21,104.01,104.04,25566.0,91.7262,91.7791,91.6029,91.6294,25566.0
2017-04-11 14:00:00,104.13,104.15,103.94,104.09,40783.0,91.7086,91.7262,91.5413,91.6734,40783.0
2017-04-11 14:30:00,104.11,104.24,104.06,104.16,10907.0,91.691,91.8055,91.647,91.735,10907.0
2017-04-11 15:00:00,104.16,104.17,103.91,104.05,37911.0,91.735,91.7438,91.5149,91.6382,37911.0
2017-04-11 15:30:00,104.03,104.25,104.02,104.25,40202.0,91.6205,91.8143,91.6117,91.8143,40202.0
2017-04-12 09:30:00,104.13,104.21,104.0,104.12,52250.0,91.7086,91.7791,91.5941,91.6998,52250.0
2017-04-12 10:00:00,104.13,104.23,104.02,104.1,14526.0,91.7086,91.7967,91.6117,91.6822,14526.0
2017-04-12 10:30:00,104.14,104.15,103.99,104.01,12133.0,91.7174,91.7262,91.5853,91.6029,12133.0
2017-04-12 11:00:00,104.01,104.07,103.97,104.02,9225.0,91.6029,91.6558,91.5677,91.6117,9225.0
2017-04-12 11:30:00,104.02,104.02,103.79,103.9,10398.0,91.6117,91.6117,91.4092,91.5061,10398.0
2017-04-12 12:00:00,103.88,104.0,103.88,103.92,28928.0,91.4884,91.5941,91.4884,91.5237,28928.0
2017-04-12 12:30:00,103.91,103.98,103.85,103.89,10338.0,91.5149,91.5765,91.462,91.4972,10338.0
2017-04-12 13:00:00,103.89,104.02,103.89,103.95,15192.0,91.4972,91.6117,91.4972,91.5501,15192.0
2017-04-12 13:30:00,103.93,104.18,103.9,104.17,64349.0,91.5325,91.7527,91.5061,91.7438,64349.0
2017-04-12 14:00:00,104.19,104.19,104.06,104.09,13484.0,91.7615,91.7615,91.647,91.6734,13484.0
2017-04-12 14:30:00,104.09,104.12,103.88,104.01,53647.0,91.6734,91.6998,91.4884,91.6029,53647.0
2017-04-12 15:00:00,103.99,104.07,103.87,103.99,402298.0,91.5853,91.6558,91.4796,91.5853,402298.0
2017-04-12 15:30:00,104.03,104.06,103.87,103.96,100157.0,91.6205,91.647,91.4796,91.5589,100157.0
2017-04-13 09:30:00,103.79,104.0,103.64,103.95,99967.0,91.4092,91.5941,91.2771,91.5501,99967.0
2017-04-13 10:00:00,103.95,104.09,103.95,103.99,24475.0,91.5501,91.6734,91.5501,91.5853,24475.0
2017-04-13 10:30:00,104.0,104.09,103.96,104.05,20227.0,91.5941,91.6734,91.5589,91.6382,20227.0
2017-04-13 11:00:00,104.07,104.1,103.95,104.03,16412.0,91.6558,91.6822,91.5501,91.6205,16412.0
2017-04-13 11:30:00,104.04,104.06,104.01,104.02,15559.0,91.6294,91.647,91.6029,91.6117,15559.0
2017-04-13 12:00:00,104.01,104.01,103.75,103.79,36760.0,91.6029,91.6029,91.3739,91.4092,36760.0
2017-04-13 12:30:00,103.81,103.84,103.65,103.7,44999.0,91.4268,91.4532,91.2859,91.3299,44999.0
2017-04-13 13:00:00,103.71,103.71,103.52,103.64,35893.0,91.3387,91.3387,91.1714,91.2771,35893.0
2017-04-13 13:30:00,103.65,103.68,103.48,103.53,32163.0,91.2859,91.3123,91.1362,91.1802,32163.0
2017-04-13 14:00:00,103.55,103.72,103.49,103.67,45315.0,91.1978,91.3475,91.145,91.3035,45315.0
2017-04-13 14:30:00,103.66,103.72,103.59,103.67,24672.0,91.2947,91.3475,91.233,91.3035,24672.0
2017-04-13 15:00:00,103.66,103.68,103.46,103.51,42600.0,91.2947,91.3123,91.1185,91.1626,42600.0
2017-04-13 15:30:00,103.49,103.53,103.24,103.27,179245.0,91.145,91.1802,90.9248,90.9512,179245.0
2017-04-17 09:30:00,103.4,103.57,103.4,103.52,31157.0,91.0657,91.2154,91.0657,91.1714,31157.0
2017-04-17 10:00:00,103.56,103.76,103.53,103.68,34876.0,91.2066,91.3828,91.1802,91.3123,34876.0
2017-04-17 10:30:00,103.68,103.7,103.6,103.68,14744.0,91.3123,91.3299,91.2418,91.3123,14744.0
2017-04-17 11:00:00,103.7,103.79,103.67,103.79,20930.0,91.3299,91.4092,91.3035,91.4092,20930.0
2017-04-17 11:30:00,103.79,103.83,103.71,103.71,13451.0,91.4092,91.4444,91.3387,91.3387,13451.0
2017-04-17 12:00:00,103.71,103.84,103.71,103.8,15870.0,91.3387,91.4532,91.3387,91.418,15870.0
2017-04-17 12:30:00,103.8,103.81,103.74,103.78,8951.0,91.418,91.4268,91.3651,91.4004,8951.0
2017-04-17 13:00:00,103.77,103.87,103.77,103.85,13785.0,91.3916,91.4796,91.3916,91.462,13785.0
2017-04-17 13:30:00,103.86,103.86,103.78,103.84,22260.0,91.4708,91.4708,91.4004,91.4532,22260.0
2017-04-17 14:00:00,103.83,103.89,103.81,103.85,39996.0,91.4444,91.4972,91.4268,91.462,39996.0
2017-04-17 14:30:00,103.86,103.93,103.81,103.85,37497.0,91.4708,91.5325,91.4268,91.462,37497.0
2017-04-17 15:00:00,103.85,104.09,103.82,104.07,41660.0,91.462,91.6734,91.4356,91.6558,41660.0
2017-04-17 15:30:00,104.05,104.14,104.0,104.12,102672.0,91.6382,91.7174,91.5941,91.6998,102672.0
2017-04-18 09:30:00,103.82,104.07,103.73,104.05,95904.0,91.4356,91.6558,91.3563,91.6382,95904.0
2017-04-18 10:00:00,104.11,104.11,103.82,103.87,35349.0,91.691,91.691,91.4356,91.4796,35349.0
2017-04-18 10:30:00,103.83,103.94,103.82,103.88,12741.0,91.4444,91.5413,91.4356,91.4884,12741.0
2017-04-18 11:00:00,103.89,103.96,103.8,103.96,19807.0,91.4972,91.5589,91.418,91.5589,19807.0
2017-04-18 11:30:00,103.92,103.92,103.62,103.63,46768.0,91.5237,91.5237,91.2595,91.2683,46768.0
2017-04-18 12:00:00,103.62,103.72,103.55,103.72,32176.0,91.2595,91.3475,91.1978,91.3475,32176.0
2017-04-18 12:30:00,103.69,103.74,103.65,103.7,11512.0,91.3211,91.3651,91.2859,91.3299,11512.0
2017-04-18 13:00:00,103.68,103.77,103.62,103.77,13447.0,91.3123,91.3916,91.2595,91.3916,13447.0
2017-04-18 13:30:00,103.78,103.86,103.75,103.83,15134.0,91.4004,91.4708,91.3739,91.4444,15134.0
2017-04-18 14:00:00,103.85,103.93,103.85,103.9,10687.0,91.462,91.5325,91.462,91.5061,10687.0
2017-04-18 14:30:00,103.92,103.97,103.82,103.87,16994.0,91.5237,91.5677,91.4356,91.4796,16994.0
2017-04-18 15:00:00,103.89,103.9,103.78,103.88,20687.0,91.4972,91.5061,91.4004,91.4884,20687.0
2017-04-18 15:30:00,103.88,103.97,103.84,103.84,70646.0,91.4884,91.5677,91.4532,91.4532,70646.0
2017-04-19 09:30:00,104.16,104.25,104.07,104.22,34393.0,91.735,91.8143,91.6558,91.7879,34393.0
2017-04-19 10:00:00,104.22,104.22,104.11,104.14,10529.0,91.7879,91.7879,91.691,91.7174,10529.0
2017-04-19 10:30:00,104.05,104.12,103.98,104.05,12552.0,91.6382,91.6998,91.5765,91.6382,12552.0
2017-04-19 11:00:00,104.06,104.13,104.02,104.12,18206.0,91.647,91.7086,91.6117,91.6998,18206.0
2017-04-19 11:30:00,104.12,104.14,104.02,104.03,13488.0,91.6998,91.7174,91.6117,91.6205,13488.0
2017-04-19 12:00:00,104.02,104.03,103.88,103.94,10235.0,91.6117,91.6205,91.4884,91.5413,10235.0
2017-04-19 12:30:00,103.94,103.98,103.93,103.97,9734.0,91.5413,91.5765,91.5325,91.5677,9734.0
2017-04-19 13:00:00,103.95,103.95,103.77,103.87,26174.0,91.5501,91.5501,91.3916,91.4796,26174.0
2017-04-19 13:30:00,103.86,103.87,103.8,103.86,26241.0,91.4708,91.4796,91.418,91.4708,26241.0
2017-04-19 14:00:00,103.86,103.88,103.68,103.75,41953.0,91.4708,91.4884,91.3123,91.3739,41953.0
2017-04-19 14:30:00,103.75,103.79,103.54,103.6,46990.0,91.3739,91.4092,91.189,91.2418,46990.0
2017-04-19 15:00:00,103.59,103.66,103.51,103.52,58106.0,91.233,91.2947,91.1626,91.1714,58106.0
2017-04-19 15:30:00,103.52,103.57,103.42,103.54,119430.0,91.1714,91.2154,91.0833,91.189,119430.0
2017-04-20 09:30:00,103.78,103.9,103.66,103.71,59138.0,91.4004,91.5061,91.2947,91.3387,59138.0
2017-04-20 10:00:00,103.74,103.96,103.74,103.87,45936.0,91.3651,91.5589,91.3651,91.4796,45936.0
2017-04-20 10:30:00,103.87,103.94,103.81,103.93,19736.0,91.4796,91.5413,91.4268,91.5325,19736.0
2017-04-20 11:00:00,103.93,103.99,103.85,103.98,38300.0,91.5325,91.5853,91.462,91.5765,38300.0
2017-04-20 11:30:00,103.98,104.15,103.96,104.14,249007.0,91.5765,91.7262,91.5589,91.7174,249007.0
2017-04-20 12:00:00,104.14,104.31,104.13,104.23,42552.0,91.7174,91.8671,91.7086,91.7967,42552.0
2017-04-20 12:30:00,104.26,104.37,104.24,104.31,35814.0,91.8231,91.92,91.8055,91.8671,35814.0
2017-04-20 13:00:00,104.32,104.36,104.25,104.32,31330.0,91.876,91.9112,91.8143,91.876,31330.0
2017-04-20 13:30:00,104.34,104.55,104.33,104.5,103206.0,91.8936,92.0785,91.8848,92.0345,103206.0
2017-04-20 14:00:00,104.52,104.52,104.41,104.46,70690.0,92.0521,92.0521,91.9552,91.9993,70690.0
2017-04-20 14:30:00,104.44,104.52,104.41,104.42,122621.0,91.9816,92.0521,91.9552,91.964,122621.0
2017-04-20 15:00:00,104.41,104.48,104.35,104.4,105621.0,91.9552,92.0169,91.9024,91.9464,105621.0
2017-04-20 15:30:00,104.43,104.49,104.28,104.28,192716.0,91.9728,92.0257,91.8407,91.8407,192716.0
2017-04-21 09:30:00,104.21,104.32,104.13,104.19,41410.0,91.7791,91.876,91.7086,91.7615,41410.0
2017-04-21 10:00:00,104.2,104.25,104.15,104.23,17431.0,91.7703,91.8143,91.7262,91.7967,17431.0
2017-04-21 10:30:00,104.23,104.23,104.07,104.12,15142.0,91.7967,91.7967,91.6558,91.6998,15142.0
2017-04-21 11:00:00,104.12,104.17,104.01,104.15,38701.0,91.6998,91.7438,91.6029,91.7262,38701.0
2017-04-21 11:30:00,104.16,104.23,104.13,104.21,10556.0,91.735,91.7967,91.7086,91.7791,10556.0
2017-04-21 12:00:00,104.19,104.19,104.03,104.05,44466.0,91.7615,91.7615,91.6205,91.6382,44466.0
2017-04-21 12:30:00,104.04,104.11,104.03,104.04,34286.0,91.6294,91.691,91.6205,91.6294,34286.0
2017-04-21 13:00:00,104.05,104.05,103.76,103.91,43712.0,91.6382,91.6382,91.3828,91.5149,43712.0
2017-04-21 13:30:00,103.89,104.09,103.85,104.07,47569.0,91.4972,91.6734,91.462,91.6558,47569.0
2017-04-21 14:00:00,104.06,104.14,104.01,104.12,22153.0,91.647,91.7174,91.6029,91.6998,22153.0
2017-04-21 14:30:00,104.11,104.15,104.02,104.08,24762.0,91.691,91.7262,91.6117,91.6646,24762.0
2017-04-21 15:00:00,104.08,104.09,103.92,104.01,28358.0,91.6646,91.6734,91.5237,91.6029,28358.0
2017-04-21 15:30:00,104.0,104.09,103.94,103.95,57867.0,91.5941,91.6734,91.5413,91.5501,57867.0
2017-04-24 09:30:00,105.0,105.08,104.9,105.06,163137.0,92.4748,92.5453,92.3868,92.5277,163137.0
2017-04-24 10:00:00,105.06,105.15,105.03,105.1,58096.0,92.5277,92.6069,92.5013,92.5629,58096.0
2017-04-24 10:30:00,105.1,105.11,105.01,105.06,53235.0,92.5629,92.5717,92.4836,92.5277,53235.0
2017-04-24 11:00:00,105.05,105.08,104.89,104.93,40482.0,92.5189,92.5453,92.378,92.4132,40482.0
2017-04-24 11:30:00,104.91,104.99,104.89,104.91,25594.0,92.3956,92.466,92.378,92.3956,25594.0
2017-04-24 12:00:00,104.93,105.04,104.93,105.0,25720.0,92.4132,92.5101,92.4132,92.4748,25720.0
2017-04-24 12:30:00,105.0,105.04,104.98,105.0,9426.0,92.4748,92.5101,92.4572,92.4748,9426.0
2017-04-24 13:00:00,105.02,105.1,105.02,105.09,25586.0,92.4925,92.5629,92.4925,92.5541,25586.0
2017-04-24 13:30:00,105.1,105.1,105.04,105.1,26983.0,92.5629,92.5629,92.5101,92.5629,26983.0
2017-04-24 14:00:00,105.11,105.19,105.05,105.14,78501.0,92.5717,92.6422,92.5189,92.5981,78501.0
2017-04-24 14:30:00,105.15,105.19,105.08,105.11,19399.0,92.6069,92.6422,92.5453,92.5717,19399.0
2017-04-24 15:00:00,105.12,105.21,105.1,105.16,38135.0,92.5805,92.6598,92.5629,92.6158,38135.0
2017-04-24 15:30:00,105.16,105.19,105.05,105.08,44941.0,92.6158,92.6422,92.5189,92.5453,44941.0
2017-04-25 09:30:00,105.49,105.75,105.49,105.73,82650.0,92.9064,93.1354,92.9064,93.1178,82650.0
2017-04-25 10:00:00,105.72,105.88,105.71,105.8,23164.0,93.109,93.2499,93.1001,93.1794,23164.0
2017-04-25 10:30:00,105.81,105.82,105.76,105.8,24192.0,93.1882,93.197,93.1442,93.1794,24192.0
2017-04-25 11:00:00,105.79,105.88,105.78,105.81,32392.0,93.1706,93.2499,93.1618,93.1882,32392.0
2017-04-25 11:30:00,105.8,105.85,105.8,105.85,17004.0,93.1794,93.2234,93.1794,93.2234,17004.0
2017-04-25 12:00:00,105.86,105.89,105.84,105.84,12439.0,93.2323,93.2587,93.2146,93.2146,12439.0
2017-04-25 12:30:00,105.84,105.85,105.72,105.76,12206.0,93.2146,93.2234,93.109,93.1442,12206.0
2017-04-25 13:00:00,105.78,105.89,105.78,105.85,25817.0,93.1618,93.2587,93.1618,93.2234,25817.0
2017-04-25 13:30:00,105.85,105.88,105.81,105.86,16123.0,93.2234,93.2499,93.1882,93.2323,16123.0
2017-04-25 14:00:00,105.85,105.93,105.84,105.88,18274.0,93.2234,93.2939,93.2146,93.2499,18274.0
2017-04-25 14:30:00,105.88,105.91,105.81,105.84,24361.0,93.2499,93.2763,93.1882,93.2146,24361.0
2017-04-25 15:00:00,105.82,105.96,105.82,105.91,38448.0,93.197,93.3203,93.197,93.2763,38448.0
2017-04-25 15:30:00,105.91,105.91,105.76,105.77,63298.0,93.2763,93.2763,93.1442,93.153,63298.0
2017-04-26 09:30:00,105.79,106.04,105.75,105.87,74026.0,93.1706,93.3908,93.1354,93.2411,74026.0
2017-04-26 10:00:00,105.91,105.93,105.87,105.9,8768.0,93.2763,93.2939,93.2411,93.2675,8768.0
2017-04-26 10:30:00,105.91,105.99,105.88,105.98,16448.0,93.2763,93.3467,93.2499,93.3379,16448.0
2017-04-26 11:00:00,105.98,106.17,105.93,106.16,37354.0,93.3379,93.5053,93.2939,93.4965,37354.0
2017-04-26 11:30:00,106.15,106.15,105.83,105.91,60671.0,93.4877,93.4877,93.2058,93.2763,60671.0
2017-04-26 12:00:00,105.89,106.05,105.85,105.97,6097.0,93.2587,93.3996,93.2234,93.3291,6097.0
2017-04-26 12:30:00,105.96,106.09,105.94,106.08,32907.0,93.3203,93.4348,93.3027,93.426,32907.0
2017-04-26 13:00:00,106.07,106.12,106.05,106.07,62550.0,93.4172,93.4612,93.3996,93.4172,62550.0
2017-04-26 13:30:00,106.04,106.17,105.91,105.98,64251.0,93.3908,93.5053,93.2763,93.3379,64251.0
2017-04-26 14:00:00,105.98,106.05,105.89,105.95,52497.0,93.3379,93.3996,93.2587,93.3115,52497.0
2017-04-26 14:30:00,105.99,106.05,105.96,105.97,35207.0,93.3467,93.3996,93.3203,93.3291,35207.0
2017-04-26 15:00:00,105.97,106.05,105.92,105.94,132162.0,93.3291,93.3996,93.2851,93.3027,132162.0
2017-04-26 15:30:00,105.96,105.96,105.67,105.69,151057.0,93.3203,93.3203,93.0649,93.0825,151057.0
2017-04-27 09:30:00,105.82,105.83,105.75,105.78,36378.0,93.197,93.2058,93.1354,93.1618,36378.0
2017-04-27 10:00:00,105.78,105.86,105.7,105.7,25084.0,93.1618,93.2323,93.0913,93.0913,25084.0
2017-04-27 10:30:00,105.71,105.76,105.54,105.59,28373.0,93.1001,93.1442,92.9504,92.9945,28373.0
2017-04-27 11:00:00,105.61,105.69,105.6,105.62,20238.0,93.0121,93.0825,93.0033,93.0209,20238.0
2017-04-27 11:30:00,105.64,105.66,105.55,105.62,16001.0,93.0385,93.0561,92.9592,93.0209,16001.0
2017-04-27 12:00:00,105.65,105.67,105.62,105.63,8910.0,93.0473,93.0649,93.0209,93.0297,8910.0
2017-04-27 12:30:00,105.64,105.92,105.64,105.92,15264.0,93.0385,93.2851,93.0385,93.2851,15264.0
2017-04-27 13:00:00,105.93,105.93,105.84,105.86,10157.0,93.2939,93.2939,93.2146,93.2323,10157.0
2017-04-27 13:30:00,105.87,105.88,105.8,105.81,6244.0,93.2411,93.2499,93.1794,93.1882,6244.0
2017-04-27 14:00:00,105.8,105.82,105.76,105.79,11381.0,93.1794,93.197,93.1442,93.1706,11381.0
2017-04-27 14:30:00,105.82,105.87,105.82,105.83,6823.0,93.197,93.2411,93.197,93.2058,6823.0
2017-04-27 15:00:00,105.83,105.83,105.71,105.79,20773.0,93.2058,93.2058,93.1001,93.1706,20773.0
2017-04-27 15:30:00,105.8,105.82,105.72,105.79,36005.0,93.1794,93.197,93.109,93.1706,36005.0
2017-04-28 09:30:00,106.03,106.03,105.87,105.87,51667.0,93.382,93.382,93.2411,93.2411,51667.0
2017-04-28 10:00:00,105.85,105.9,105.79,105.85,23910.0,93.2234,93.2675,93.1706,93.2234,23910.0
2017-04-28 10:30:00,105.86,105.92,105.81,105.88,25482.0,93.2323,93.2851,93.1882,93.2499,25482.0
2017-04-28 11:00:00,105.9,105.91,105.79,105.82,15732.0,93.2675,93.2763,93.1706,93.197,15732.0
2017-04-28 11:30:00,105.81,105.81,105.72,105.74,6110.0,93.1882,93.1882,93.109,93.1266,6110.0
2017-04-28 12:00:00,105.76,105.85,105.76,105.82,4280.0,93.1442,93.2234,93.1442,93.197,4280.0
2017-04-28 12:30:00,105.83,105.83,105.78,105.78,8842.0,93.2058,93.2058,93.1618,93.1618,8842.0
2017-04-28 13:00:00,105.78,105.81,105.71,105.77,15277.0,93.1618,93.1882,93.1001,93.153,15277.0
2017-04-28 13:30:00,105.77,105.78,105.71,105.74,13907.0,93.153,93.1618,93.1001,93.1266,13907.0
2017-04-28 14:00:00,105.72,105.76,105.67,105.73,19090.0,93.109,93.1442,93.0649,93.1178,19090.0
2017-04-28 14:30:00,105.74,105.77,105.71,105.71,12409.0,93.1266,93.153,93.1001,93.1001,12409.0
2017-04-28 15:00:00,105.72,105.79,105.69,105.74,31009.0,93.109,93.1706,93.0825,93.1266,31009.0
2017-04-28 15:30:00,105.74,105.81,105.71,105.73,160589.0,93.1266,93.1882,93.1001,93.1178,160589.0
2017-05-01 09:30:00,105.94,106.0,105.92,106.0,37011.0,93.3027,93.3556,93.2851,93.3556,37011.0
2017-05-01 10:00:00,105.96,105.96,105.85,105.93,25324.0,93.3203,93.3203,93.2234,93.2939,25324.0
2017-05-01 10:30:00,105.95,106.11,105.94,106.1,8026.0,93.3115,93.4524,93.3027,93.4436,8026.0
2017-05-01 11:00:00,106.09,106.1,106.02,106.02,17902.0,93.4348,93.4436,93.3732,93.3732,17902.0
2017-05-01 11:30:00,106.03,106.12,106.02,106.08,16201.0,93.382,93.4612,93.3732,93.426,16201.0
2017-05-01 12:00:00,106.08,106.12,106.06,106.11,13058.0,93.426,93.4612,93.4084,93.4524,13058.0
2017-05-01 12:30:00,106.12,106.16,105.89,106.02,34196.0,93.4612,93.4965,93.2587,93.3732,34196.0
2017-05-01 13:00:00,106.03,106.11,105.99,106.1,19238.0,93.382,93.4524,93.3467,93.4436,19238.0
2017-05-01 13:30:00,106.12,106.21,106.1,106.21,14597.0,93.4612,93.5405,93.4436,93.5405,14597.0
2017-05-01 14:00:00,106.25,106.28,106.21,106.23,28604.0,93.5757,93.6022,93.5405,93.5581,28604.0
2017-05-01 14:30:00,106.22,106.23,106.15,106.18,31629.0,93.5493,93.5581,93.4877,93.5141,31629.0
2017-05-01 15:00:00,106.19,106.23,106.16,106.18,27372.0,93.5229,93.5581,93.4965,93.5141,27372.0
2017-05-01 15:30:00,106.19,106.26,106.02,106.04,67348.0,93.5229,93.5845,93.3732,93.3908,67348.0
2017-05-02 09:30:00,106.08,106.18,105.92,105.92,72306.0,93.426,93.5141,93.2851,93.2851,72306.0
2017-05-02 10:00:00,105.91,105.98,105.9,105.96,35309.0,93.2763,93.3379,93.2675,93.3203,35309.0
2017-05-02 10:30:00,105.96,106.0,105.91,105.95,17389.0,93.3203,93.3556,93.2763,93.3115,17389.0
2017-05-02 11:00:00,105.94,105.98,105.91,105.97,7391.0,93.3027,93.3379,93.2763,93.3291,7391.0
2017-05-02 11:30:00,105.96,106.04,105.95,106.02,17419.0,93.3203,93.3908,93.3115,93.3732,17419.0
2017-05-02 12:00:00,106.02,106.11,106.02,106.11,36700.0,93.3732,93.4524,93.3732,93.4524,36700.0
2017-05-02 12:30:00,106.12,106.15,106.1,106.11,32705.0,93.4612,93.4877,93.4436,93.4524,32705.0
2017-05-02 13:00:00,106.11,106.14,106.07,106.08,4374.0,93.4524,93.4789,93.4172,93.426,4374.0
2017-05-02 13:30:00,106.08,106.09,106.03,106.03,17709.0,93.426,93.4348,93.382,93.382,17709.0
2017-05-02 14:00:00,106.05,106.08,106.03,106.03,129786.0,93.3996,93.426,93.382,93.382,129786.0
2017-05-02 14:30:00,106.03,106.04,105.93,105.96,23398.0,93.382,93.3908,93.2939,93.3203,23398.0
2017-05-02 15:00:00,105.96,105.99,105.93,105.97,11772.0,93.3203,93.3467,93.2939,93.3291,11772.0
2017-05-02 15:30:00,105.96,106.07,105.94,106.06,56275.0,93.3203,93.4172,93.3027,93.4084,56275.0
2017-05-03 09:30:00,105.83,105.95,105.79,105.92,65644.0,93.2058,93.3115,93.1706,93.2851,65644.0
2017-05-03 10:00:00,105.92,105.96,105.81,105.96,81491.0,93.2851,93.3203,93.1882,93.3203,81491.0
2017-05-03 10:30:00,105.95,105.98,105.71,105.77,42661.0,93.3115,93.3379,93.1001,93.153,42661.0
2017-05-03 11:00:00,105.79,105.91,105.77,105.89,8791.0,93.1706,93.2763,93.153,93.2587,8791.0
2017-05-03 11:30:00,105.89,105.99,105.88,105.98,21486.0,93.2587,93.3467,93.2499,93.3379,21486.0
2017-05-03 12:00:00,105.99,106.02,105.96,106.01,21577.0,93.3467,93.3732,93.3203,93.3644,21577.0
2017-05-03 12:30:00,106.02,106.02,105.94,105.96,6451.0,93.3732,93.3732,93.3027,93.3203,6451.0
2017-05-03 13:00:00,105.98,106.0,105.85,105.89,25993.0,93.3379,93.3556,93.2234,93.2587,25993.0
2017-05-03 13:30:00,105.89,105.92,105.88,105.92,35024.0,93.2587,93.2851,93.2499,93.2851,35024.0
2017-05-03 14:00:00,105.95,106.08,105.88,105.95,67025.0,93.3115,93.426,93.2499,93.3115,67025.0
2017-05-03 14:30:00,105.94,106.08,105.93,106.07,12201.0,93.3027,93.426,93.2939,93.4172,12201.0
2017-05-03 15:00:00,106.08,106.13,106.01,106.03,178383.0,93.426,93.47,93.3644,93.382,178383.0
2017-05-03 15:30:00,106.05,106.18,106.05,106.08,46909.0,93.3996,93.5141,93.3996,93.426,46909.0
2017-05-04 09:30:00,106.21,106.25,105.91,105.98,65804.0,93.5405,93.5757,93.2763,93.3379,65804.0
2017-05-04 10:00:00,105.97,106.21,105.96,106.18,57847.0,93.3291,93.5405,93.3203,93.5141,57847.0
2017-05-04 10:30:00,106.17,106.19,106.07,106.11,68210.0,93.5053,93.5229,93.4172,93.4524,68210.0
2017-05-04 11:00:00,106.11,106.14,106.06,106.1,20064.0,93.4524,93.4789,93.4084,93.4436,20064.0
2017-05-04 11:30:00,106.11,106.23,106.06,106.09,39032.0,93.4524,93.5581,93.4084,93.4348,39032.0
2017-05-04 12:00:00,106.08,106.09,105.77,105.88,102178.0,93.426,93.4348,93.153,93.2499,102178.0
2017-05-04 12:30:00,105.88,106.09,105.85,106.07,16543.0,93.2499,93.4348,93.2234,93.4172,16543.0
2017-05-04 13:00:00,106.07,106.11,106.01,106.04,20490.0,93.4172,93.4524,93.3644,93.3908,20490.0
2017-05-04 13:30:00,106.01,106.11,106.0,106.08,12675.0,93.3644,93.4524,93.3556,93.426,12675.0
2017-05-04 14:00:00,106.07,106.13,105.93,106.06,50270.0,93.4172,93.47,93.2939,93.4084,50270.0
2017-05-04 14:30:00,106.07,106.13,106.0,106.03,33770.0,93.4172,93.47,93.3556,93.382,33770.0
2017-05-04 15:00:00,106.03,106.09,106.0,106.05,8011.0,93.382,93.4348,93.3556,93.3996,8011.0
2017-05-04 15:30:00,106.06,106.15,106.05,106.12,38330.0,93.4084,93.4877,93.3996,93.4612,38330.0
2017-05-05 09:30:00,106.29,106.29,106.09,106.1,84239.0,93.611,93.611,93.4348,93.4436,84239.0
2017-05-05 10:00:00,106.1,106.17,106.05,106.1,54259.0,93.4436,93.5053,93.3996,93.4436,54259.0
2017-05-05 10:30:00,106.1,106.12,106.02,106.08,22391.0,93.4436,93.4612,93.3732,93.426,22391.0
2017-05-05 11:00:00,106.08,106.11,106.02,106.02,30920.0,93.426,93.4524,93.3732,93.3732,30920.0
2017-05-05 11:30:00,106.02,106.15,106.01,106.14,6694.0,93.3732,93.4877,93.3644,93.4789,6694.0
2017-05-05 12:00:00,106.15,106.15,106.09,106.09,17498.0,93.4877,93.4877,93.4348,93.4348,17498.0
2017-05-05 12:30:00,106.07,106.09,106.01,106.08,17739.0,93.4172,93.4348,93.3644,93.426,17739.0
2017-05-05 13:00:00,106.1,106.12,106.06,106.11,4611.0,93.4436,93.4612,93.4084,93.4524,4611.0
2017-05-05 13:30:00,106.11,106.17,106.1,106.17,7458.0,93.4524,93.5053,93.4436,93.5053,7458.0
2017-05-05 14:00:00,106.2,106.23,106.15,106.19,3508.0,93.5317,93.5581,93.4877,93.5229,3508.0
2017-05-05 14:30:00,106.19,106.29,106.17,106.23,37597.0,93.5229,93.611,93.5053,93.5581,37597.0
2017-05-05 15:00:00,106.2,106.29,106.19,106.25,27082.0,93.5317,93.611,93.5229,93.5757,27082.0
2017-05-05 15:30:00,106.26,106.41,106.25,106.41,41586.0,93.5845,93.7166,93.5757,93.7166,41586.0
2017-05-08 09:30:00,106.46,106.46,106.29,106.32,36495.0,93.7607,93.7607,93.611,93.6374,36495.0
2017-05-08 10:00:00,106.32,106.4,106.32,106.34,11541.0,93.6374,93.7078,93.6374,93.655,11541.0
2017-05-08 10:30:00,106.34,106.43,106.29,106.35,17302.0,93.655,93.7343,93.611,93.6638,17302.0
2017-05-08 11:00:00,106.34,106.37,106.27,106.3,7622.0,93.655,93.6814,93.5933,93.6198,7622.0
2017-05-08 11:30:00,106.34,106.43,106.33,106.42,14908.0,93.655,93.7343,93.6462,93.7255,14908.0
2017-05-08 12:00:00,106.4,106.43,106.39,106.42,3214.0,93.7078,93.7343,93.699,93.7255,3214.0
2017-05-08 12:30:00,106.43,106.51,106.43,106.49,5202.0,93.7343,93.8047,93.7343,93.7871,5202.0
2017-05-08 13:00:00,106.46,106.49,106.45,106.48,2735.0,93.7607,93.7871,93.7519,93.7783,2735.0
2017-05-08 13:30:00,106.46,106.52,106.46,106.51,13936.0,93.7607,93.8135,93.7607,93.8047,13936.0
2017-05-08 14:00:00,106.52,106.52,106.46,106.48,15054.0,93.8135,93.8135,93.7607,93.7783,15054.0
2017-05-08 14:30:00,106.49,106.5,106.44,106.49,12880.0,93.7871,93.7959,93.7431,93.7871,12880.0
2017-05-08 15:00:00,106.5,106.52,106.47,106.48,19212.0,93.7959,93.8135,93.7695,93.7783,19212.0
2017-05-08 15:30:00,106.49,106.53,106.39,106.53,59443.0,93.7871,93.8223,93.699,93.8223,59443.0
2017-05-09 09:30:00,106.65,106.71,106.61,106.65,21745.0,93.928,93.9809,93.8928,93.928,21745.0
2017-05-09 10:00:00,106.69,106.75,106.68,106.69,19043.0,93.9632,94.0161,93.9544,93.9632,19043.0
2017-05-09 10:30:00,106.7,106.71,106.61,106.62,63046.0,93.9721,93.9809,93.8928,93.9016,63046.0
2017-05-09 11:00:00,106.63,106.64,106.51,106.59,34033.0,93.9104,93.9192,93.8047,93.8752,34033.0
2017-05-09 11:30:00,106.58,106.58,106.52,106.57,2890.0,93.8664,93.8664,93.8135,93.8576,2890.0
2017-05-09 12:00:00,106.57,106.58,106.51,106.52,19365.0,93.8576,93.8664,93.8047,93.8135,19365.0
2017-05-09 12:30:00,106.51,106.51,106.43,106.45,5456.0,93.8047,93.8047,93.7343,93.7519,5456.0
2017-05-09 13:00:00,106.45,106.48,106.32,106.33,10710.0,93.7519,93.7783,93.6374,93.6462,10710.0
2017-05-09 13:30:00,106.33,106.42,106.32,106.42,18413.0,93.6462,93.7255,93.6374,93.7255,18413.0
2017-05-09 14:00:00,106.42,106.43,106.34,106.34,25093.0,93.7255,93.7343,93.655,93.655,25093.0
2017-05-09 14:30:00,106.34,106.41,106.34,106.39,19334.0,93.655,93.7166,93.655,93.699,19334.0
2017-05-09 15:00:00,106.39,106.44,106.37,106.41,27657.0,93.699,93.7431,93.6814,93.7166,27657.0
2017-05-09 15:30:00,106.41,106.41,106.16,106.36,139131.0,93.7166,93.7166,93.4965,93.6726,139131.0
2017-05-10 09:30:00,106.24,106.24,106.04,106.12,30478.0,93.5669,93.5669,93.3908,93.4612,30478.0
2017-05-10 10:00:00,106.12,106.13,106.01,106.01,26273.0,93.4612,93.47,93.3644,93.3644,26273.0
2017-05-10 10:30:00,106.01,106.14,106.0,106.09,22475.0,93.3644,93.4789,93.3556,93.4348,22475.0
2017-05-10 11:00:00,106.1,106.27,106.1,106.25,15851.0,93.4436,93.5933,93.4436,93.5757,15851.0
2017-05-10 11:30:00,106.25,106.25,106.2,106.2,5504.0,93.5757,93.5757,93.5317,93.5317,5504.0
2017-05-10 12:00:00,106.21,106.25,106.18,106.21,6829.0,93.5405,93.5757,93.5141,93.5405,6829.0
2017-05-10 12:30:00,106.2,106.23,106.18,106.23,10667.0,93.5317,93.5581,93.5141,93.5581,10667.0
2017-05-10 13:00:00,106.23,106.26,106.19,106.23,8713.0,93.5581,93.5845,93.5229,93.5581,8713.0
2017-05-10 13:30:00,106.2,106.24,106.19,106.22,15018.0,93.5317,93.5669,93.5229,93.5493,15018.0
2017-05-10 14:00:00,106.21,106.22,106.13,106.13,6796.0,93.5405,93.5493,93.47,93.47,6796.0
2017-05-10 14:30:00,106.15,106.22,106.15,106.19,6832.0,93.4877,93.5493,93.4877,93.5229,6832.0
2017-05-10 15:00:00,106.2,106.26,106.2,106.21,7583.0,93.5317,93.5845,93.5317,93.5405,7583.0
2017-05-10 15:30:00,106.2,106.26,106.14,106.26,22123.0,93.5317,93.5845,93.4789,93.5845,22123.0
2017-05-11 09:30:00,106.08,106.15,105.7,105.74,34370.0,93.426,93.4877,93.0913,93.1266,34370.0
2017-05-11 10:00:00,105.76,105.82,105.62,105.7,11738.0,93.1442,93.197,93.0209,93.0913,11738.0
2017-05-11 10:30:00,105.68,105.73,105.61,105.72,26740.0,93.0737,93.1178,93.0121,93.109,26740.0
2017-05-11 11:00:00,105.72,105.84,105.72,105.8,34417.0,93.109,93.2146,93.109,93.1794,34417.0
2017-05-11 11:30:00,105.79,105.85,105.76,105.78,5172.0,93.1706,93.2234,93.1442,93.1618,5172.0
2017-05-11 12:00:00,105.77,105.96,105.77,105.95,11600.0,93.153,93.3203,93.153,93.3115,11600.0
2017-05-11 12:30:00,105.94,105.99,105.92,105.93,6886.0,93.3027,93.3467,93.2851,93.2939,6886.0
2017-05-11 13:00:00,105.9,106.02,105.9,105.95,5443.0,93.2675,93.3732,93.2675,93.3115,5443.0
2017-05-11 13:30:00,105.95,106.06,105.95,106.05,4300.0,93.3115,93.4084,93.3115,93.3996,4300.0
2017-05-11 14:00:00,106.06,106.15,105.97,106.11,56532.0,93.4084,93.4877,93.3291,93.4524,56532.0
2017-05-11 14:30:00,106.11,106.11,106.01,106.03,11485.0,93.4524,93.4524,93.3644,93.382,11485.0
2017-05-11 15:00:00,106.05,106.09,106.02,106.05,43825.0,93.3996,93.4348,93.3732,93.3996,43825.0
2017-05-11 15:30:00,106.03,106.15,106.03,106.13,47356.0,93.382,93.4877,93.382,93.47,47356.0
2017-05-12 09:30:00,106.03,106.06,105.94,105.96,28252.0,93.382,93.4084,93.3027,93.3203,28252.0
2017-05-12 10:00:00,105.96,106.01,105.88,105.88,9251.0,93.3203,93.3644,93.2499,93.2499,9251.0
2017-05-12 10:30:00,105.92,105.92,105.87,105.87,1735.0,93.2851,93.2851,93.2411,93.2411,1735.0
2017-05-12 11:00:00,105.87,105.98,105.87,105.98,17767.0,93.2411,93.3379,93.2411,93.3379,17767.0
2017-05-12 11:30:00,106.0,106.07,106.0,106.03,18796.0,93.3556,93.4172,93.3556,93.382,18796.0
2017-05-12 12:00:00,106.02,106.03,105.99,106.0,5675.0,93.3732,93.382,93.3467,93.3556,5675.0
2017-05-12 12:30:00,105.99,106.02,105.96,105.97,8165.0,93.3467,93.3732,93.3203,93.3291,8165.0
2017-05-12 13:00:00,105.98,105.99,105.94,105.96,2705.0,93.3379,93.3467,93.3027,93.3203,2705.0
2017-05-12 13:30:00,105.94,106.03,105.93,106.03,7939.0,93.3027,93.382,93.2939,93.382,7939.0
2017-05-12 14:00:00,106.03,106.03,105.97,105.98,10808.0,93.382,93.382,93.3291,93.3379,10808.0
2017-05-12 14:30:00,105.99,106.06,105.98,106.03,11920.0,93.3467,93.4084,93.3379,93.382,11920.0
2017-05-12 15:00:00,106.03,106.04,105.98,105.98,3555.0,93.382,93.3908,93.3379,93.3379,3555.0
2017-05-12 15:30:00,105.97,106.06,105.92,106.06,47849.0,93.3291,93.4084,93.2851,93.4084,47849.0
2017-05-15 09:30:00,106.28,106.4,106.18,106.38,38801.0,93.6022,93.7078,93.5141,93.6902,38801.0
2017-05-15 10:00:00,106.4,106.47,106.36,106.41,21746.0,93.7078,93.7695,93.6726,93.7166,21746.0
2017-05-15 10:30:00,106.43,106.53,106.41,106.5,25125.0,93.7343,93.8223,93.7166,93.7959,25125.0
2017-05-15 11:00:00,106.51,106.56,106.47,106.48,26651.0,93.8047,93.8488,93.7695,93.7783,26651.0
2017-05-15 11:30:00,106.48,106.52,106.42,106.43,18206.0,93.7783,93.8135,93.7255,93.7343,18206.0
2017-05-15 12:00:00,106.43,106.45,106.4,106.42,1415.0,93.7343,93.7519,93.7078,93.7255,1415.0
2017-05-15 12:30:00,106.42,106.45,106.4,106.43,3800.0,93.7255,93.7519,93.7078,93.7343,3800.0
2017-05-15 13:00:00,106.42,106.49,106.41,106.47,5787.0,93.7255,93.7871,93.7166,93.7695,5787.0
2017-05-15 13:30:00,106.5,106.52,106.49,106.51,16905.0,93.7959,93.8135,93.7871,93.8047,16905.0
2017-05-15 14:00:00,106.5,106.5,106.4,106.4,13432.0,93.7959,93.7959,93.7078,93.7078,13432.0
2017-05-15 14:30:00,106.4,106.43,106.39,106.4,10574.0,93.7078,93.7343,93.699,93.7078,10574.0
2017-05-15 15:00:00,106.41,106.46,106.4,106.45,11619.0,93.7166,93.7607,93.7078,93.7519,11619.0
2017-05-15 15:30:00,106.44,106.54,106.4,106.51,68123.0,93.7431,93.8311,93.7078,93.8047,68123.0
2017-05-16 09:30:00,106.65,106.75,106.6,106.73,44458.0,93.928,94.0161,93.884,93.9985,44458.0
2017-05-16 10:00:00,106.7,106.72,106.46,106.46,28265.0,93.9721,93.9897,93.7607,93.7607,28265.0
2017-05-16 10:30:00,106.51,106.51,106.36,106.41,30554.0,93.8047,93.8047,93.6726,93.7166,30554.0
2017-05-16 11:00:00,106.42,106.53,106.38,106.51,55445.0,93.7255,93.8223,93.6902,93.8047,55445.0
2017-05-16 11:30:00,106.49,106.59,106.42,106.54,45187.0,93.7871,93.8752,93.7255,93.8311,45187.0
2017-05-16 12:00:00,106.55,106.61,106.51,106.58,30274.0,93.8399,93.8928,93.8047,93.8664,30274.0
2017-05-16 12:30:00,106.56,106.57,106.53,106.55,25256.0,93.8488,93.8576,93.8223,93.8399,25256.0
2017-05-16 13:00:00,106.53,106.54,106.47,106.49,25345.0,93.8223,93.8311,93.7695,93.7871,25345.0
2017-05-16 13:30:00,106.5,106.55,106.44,106.45,31163.0,93.7959,93.8399,93.7431,93.7519,31163.0
2017-05-16 14:00:00,106.44,106.47,106.39,106.41,56510.0,93.7431,93.7695,93.699,93.7166,56510.0
2017-05-16 14:30:00,106.41,106.44,106.39,106.4,41407.0,93.7166,93.7431,93.699,93.7078,41407.0
2017-05-16 15:00:00,106.41,106.49,106.39,106.48,64203.0,93.7166,93.7871,93.699,93.7783,64203.0
2017-05-16 15:30:00,106.48,106.52,106.44,106.52,629384.0,93.7783,93.8135,93.7431,93.8135,629384.0
2017-05-17 09:30:00,105.66,105.83,105.42,105.46,92641.0,93.0561,93.2058,92.8447,92.88,92641.0
2017-05-17 10:00:00,105.45,105.54,105.34,105.37,39358.0,92.8712,92.9504,92.7743,92.8007,39358.0
2017-05-17 10:30:00,105.42,105.45,105.06,105.07,64941.0,92.8447,92.8712,92.5277,92.5365,64941.0
2017-05-17 11:00:00,105.07,105.33,105.05,105.31,26131.0,92.5365,92.7655,92.5189,92.7479,26131.0
2017-05-17 11:30:00,105.32,105.45,105.27,105.44,18348.0,92.7567,92.8712,92.7126,92.8624,18348.0
2017-05-17 12:00:00,105.42,105.43,105.25,105.25,11822.0,92.8447,92.8535,92.695,92.695,11822.0
2017-05-17 12:30:00,105.24,105.38,105.19,105.38,117081.0,92.6862,92.8095,92.6422,92.8095,117081.0
2017-05-17 13:00:00,105.37,105.38,105.17,105.21,23439.0,92.8007,92.8095,92.6246,92.6598,23439.0
2017-05-17 13:30:00,105.19,105.21,104.98,105.04,284807.0,92.6422,92.6598,92.4572,92.5101,284807.0
2017-05-17 14:00:00,105.02,105.12,104.82,104.84,79129.0,92.4925,92.5805,92.3163,92.3339,79129.0
2017-05-17 14:30:00,104.88,104.91,104.64,104.86,26932.0,92.3692,92.3956,92.1578,92.3515,26932.0
2017-05-17 15:00:00,104.81,105.01,104.76,104.85,44709.0,92.3075,92.4836,92.2635,92.3427,44709.0
2017-05-17 15:30:00,104.85,104.95,104.5,104.55,108169.0,92.3427,92.4308,92.0345,92.0785,108169.0
2017-05-18 09:30:00,104.39,104.73,104.39,104.51,137476.0,91.9376,92.237,91.9376,92.0433,137476.0
2017-05-18 10:00:00,104.52,105.04,104.52,104.96,48458.0,92.0521,92.5101,92.0521,92.4396,48458.0
2017-05-18 10:30:00,104.99,105.06,104.82,104.88,111410.0,92.466,92.5277,92.3163,92.3692,111410.0
2017-05-18 11:00:00,104.92,104.99,104.83,104.9,43865.0,92.4044,92.466,92.3251,92.3868,43865.0
2017-05-18 11:30:00,104.89,104.95,104.65,104.65,18622.0,92.378,92.4308,92.1666,92.1666,18622.0
2017-05-18 12:00:00,104.68,104.78,104.58,104.78,19035.0,92.193,92.2811,92.1049,92.2811,19035.0
2017-05-18 12:30:00,104.77,104.9,104.68,104.76,10276.0,92.2723,92.3868,92.193,92.2635,10276.0
2017-05-18 13:00:00,104.77,104.81,104.66,104.69,40691.0,92.2723,92.3075,92.1754,92.2018,40691.0
2017-05-18 13:30:00,104.68,104.99,104.65,104.92,54182.0,92.193,92.466,92.1666,92.4044,54182.0
2017-05-18 14:00:00,104.93,105.27,104.93,105.22,43205.0,92.4132,92.7126,92.4132,92.6686,43205.0
2017-05-18 14:30:00,105.24,105.38,105.16,105.17,34436.0,92.6862,92.8095,92.6158,92.6246,34436.0
2017-05-18 15:00:00,105.16,105.22,105.02,105.05,28006.0,92.6158,92.6686,92.4925,92.5189,28006.0
2017-05-18 15:30:00,105.07,105.18,104.89,104.92,131881.0,92.5365,92.6334,92.378,92.4044,131881.0
2017-05-19 09:30:00,105.18,105.52,105.17,105.48,38010.0,92.6334,92.9328,92.6246,92.8976,38010.0
2017-05-19 10:00:00,105.49,105.64,105.48,105.63,7568.0,92.9064,93.0385,92.8976,93.0297,7568.0
2017-05-19 10:30:00,105.64,105.66,105.55,105.65,22210.0,93.0385,93.0561,92.9592,93.0473,22210.0
2017-05-19 11:00:00,105.65,105.7,105.59,105.64,29594.0,93.0473,93.0913,92.9945,93.0385,29594.0
2017-05-19 11:30:00,105.64,105.69,105.59,105.69,4697.0,93.0385,93.0825,92.9945,93.0825,4697.0
2017-05-19 12:00:00,105.73,105.74,105.7,105.74,3867.0,93.1178,93.1266,93.0913,93.1266,3867.0
2017-05-19 12:30:00,105.77,105.85,105.76,105.84,5167.0,93.153,93.2234,93.1442,93.2146,5167.0
2017-05-19 13:00:00,105.8,105.8,105.73,105.76,10436.0,93.1794,93.1794,93.1178,93.1442,10436.0
2017-05-19 13:30:00,105.75,105.77,105.71,105.77,17656.0,93.1354,93.153,93.1001,93.153,17656.0
2017-05-19 14:00:00,105.76,105.81,105.73,105.78,8248.0,93.1442,93.1882,93.1178,93.1618,8248.0
2017-05-19 14:30:00,105.8,105.88,105.78,105.8,5759.0,93.1794,93.2499,93.1618,93.1794,5759.0
2017-05-19 15:00:00,105.76,105.77,105.48,105.51,94292.0,93.1442,93.153,92.8976,92.924,94292.0
2017-05-19 15:30:00,105.51,105.56,105.46,105.55,77841.0,92.924,92.968,92.88,92.9592,77841.0
2017-05-22 09:30:00,105.82,106.0,105.82,105.92,37955.0,93.197,93.3556,93.197,93.2851,37955.0
2017-05-22 10:00:00,105.93,105.97,105.82,105.85,10730.0,93.2939,93.3291,93.197,93.2234,10730.0
2017-05-22 10:30:00,105.88,105.89,105.73,105.78,4840.0,93.2499,93.2587,93.1178,93.1618,4840.0
2017-05-22 11:00:00,105.76,105.88,105.73,105.87,6458.0,93.1442,93.2499,93.1178,93.2411,6458.0
2017-05-22 11:30:00,105.87,105.9,105.83,105.9,5109.0,93.2411,93.2675,93.2058,93.2675,5109.0
2017-05-22 12:00:00,105.9,106.06,105.9,106.03,15758.0,93.2675,93.4084,93.2675,93.382,15758.0
2017-05-22 12:30:00,106.03,106.03,105.98,105.98,8853.0,93.382,93.382,93.3379,93.3379,8853.0
2017-05-22 13:00:00,105.99,106.04,105.98,106.02,12783.0,93.3467,93.3908,93.3379,93.3732,12783.0
2017-05-22 13:30:00,106.02,106.04,105.96,105.96,13651.0,93.3732,93.3908,93.3203,93.3203,13651.0
2017-05-22 14:00:00,105.94,105.99,105.93,105.99,6796.0,93.3027,93.3467,93.2939,93.3467,6796.0
2017-05-22 14:30:00,105.99,106.04,105.98,105.99,5848.0,93.3467,93.3908,93.3379,93.3467,5848.0
2017-05-22 15:00:00,106.0,106.03,105.97,105.99,11127.0,93.3556,93.382,93.3291,93.3467,11127.0
2017-05-22 15:30:00,106.01,106.09,106.0,106.02,49120.0,93.3644,93.4348,93.3556,93.3732,49120.0
2017-05-23 09:30:00,106.23,106.26,106.14,106.18,66968.0,93.5581,93.5845,93.4789,93.5141,66968.0
2017-05-23 10:00:00,106.18,106.29,106.15,106.29,75947.0,93.5141,93.611,93.4877,93.611,75947.0
2017-05-23 10:30:00,106.28,106.3,106.22,106.26,19802.0,93.6022,93.6198,93.5493,93.5845,19802.0
2017-05-23 11:00:00,106.26,106.32,106.25,106.31,15810.0,93.5845,93.6374,93.5757,93.6286,15810.0
2017-05-23 11:30:00,106.32,106.35,106.29,106.33,21062.0,93.6374,93.6638,93.611,93.6462,21062.0
2017-05-23 12:00:00,106.34,106.39,106.32,106.32,59441.0,93.655,93.699,93.6374,93.6374,59441.0
2017-05-23 12:30:00,106.25,106.3,106.21,106.22,34817.0,93.5757,93.6198,93.5405,93.5493,34817.0
2017-05-23 13:00:00,106.22,106.34,106.22,106.33,12125.0,93.5493,93.655,93.5493,93.6462,12125.0
2017-05-23 13:30:00,106.33,106.33,106.27,106.31,13423.0,93.6462,93.6462,93.5933,93.6286,13423.0
2017-05-23 14:00:00,106.32,106.33,106.27,106.28,7706.0,93.6374,93.6462,93.5933,93.6022,7706.0
2017-05-23 14:30:00,106.28,106.4,106.28,106.36,27546.0,93.6022,93.7078,93.6022,93.6726,27546.0
2017-05-23 15:00:00,106.37,106.41,106.32,106.33,17545.0,93.6814,93.7166,93.6374,93.6462,17545.0
2017-05-23 15:30:00,106.3,106.34,106.26,106.34,63658.0,93.6198,93.655,93.5845,93.655,63658.0
2017-05-24 09:30:00,106.49,106.49,106.39,106.45,29490.0,93.7871,93.7871,93.699,93.7519,29490.0
2017-05-24 10:00:00,106.39,106.4,106.33,106.38,4100.0,93.699,93.7078,93.6462,93.6902,4100.0
2017-05-24 10:30:00,106.37,106.38,106.34,106.36,516.0,93.6814,93.6902,93.655,93.6726,516.0
2017-05-24 11:00:00,106.32,106.33,106.3,106.33,675.0,93.6374,93.6462,93.6198,93.6462,675.0
2017-05-24 11:30:00,106.4,106.4,106.32,106.33,6053.0,93.7078,93.7078,93.6374,93.6462,6053.0
2017-05-24 12:00:00,106.3,106.33,106.3,106.33,714.0,93.6198,93.6462,93.6198,93.6462,714.0
2017-05-24 12:30:00,106.36,106.36,106.34,106.35,2026.0,93.6726,93.6726,93.655,93.6638,2026.0
2017-05-24 13:00:00,106.31,106.35,106.29,106.32,5404.0,93.6286,93.6638,93.611,93.6374,5404.0
2017-05-24 13:30:00,106.32,106.37,106.31,106.35,12167.0,93.6374,93.6814,93.6286,93.6638,12167.0
2017-05-24 14:00:00,106.35,106.49,106.25,106.49,33787.0,93.6638,93.7871,93.5757,93.7871,33787.0
2017-05-24 14:30:00,106.45,106.47,106.41,106.43,14870.0,93.7519,93.7695,93.7166,93.7343,14870.0
2017-05-24 15:00:00,106.44,106.46,106.37,106.46,38559.0,93.7431,93.7607,93.6814,93.7607,38559.0
2017-05-24 15:30:00,106.48,106.6,106.47,106.54,59897.0,93.7783,93.884,93.7695,93.8311,59897.0
2017-05-25 09:30:00,106.75,106.86,106.7,106.83,125052.0,94.0161,94.113,93.9721,94.0865,125052.0
2017-05-25 10:00:00,106.82,106.95,106.81,106.91,39669.0,94.0777,94.1922,94.0689,94.157,39669.0
2017-05-25 10:30:00,106.96,107.01,106.96,106.98,58231.0,94.201,94.2451,94.201,94.2187,58231.0
2017-05-25 11:00:00,106.98,107.1,106.97,107.05,11056.0,94.2187,94.3243,94.2098,94.2803,11056.0
2017-05-25 11:30:00,107.08,107.08,106.89,106.92,21706.0,94.3067,94.3067,94.1394,94.1658,21706.0
2017-05-25 12:00:00,106.9,107.03,106.89,107.0,53114.0,94.1482,94.2627,94.1394,94.2363,53114.0
2017-05-25 12:30:00,107.01,107.1,107.01,107.09,8695.0,94.2451,94.3243,94.2451,94.3155,8695.0
2017-05-25 13:00:00,107.07,107.07,107.01,107.02,30229.0,94.2979,94.2979,94.2451,94.2539,30229.0
2017-05-25 13:30:00,106.99,107.05,106.95,107.05,12678.0,94.2275,94.2803,94.1922,94.2803,12678.0
2017-05-25 14:00:00,107.04,107.08,107.02,107.03,14567.0,94.2715,94.3067,94.2539,94.2627,14567.0
2017-05-25 14:30:00,107.02,107.1,107.02,107.09,13692.0,94.2539,94.3243,94.2539,94.3155,13692.0
2017-05-25 15:00:00,107.07,107.08,107.01,107.03,14122.0,94.2979,94.3067,94.2451,94.2627,14122.0
2017-05-25 15:30:00,107.01,107.16,106.95,107.0,58429.0,94.2451,94.3772,94.1922,94.2363,58429.0
2017-05-26 09:30:00,106.96,107.06,106.89,107.04,21319.0,94.201,94.2891,94.1394,94.2715,21319.0
2017-05-26 10:00:00,107.06,107.07,107.02,107.04,8973.0,94.2891,94.2979,94.2539,94.2715,8973.0
2017-05-26 10:30:00,107.07,107.08,107.06,107.06,390.0,94.2979,94.3067,94.2891,94.2891,390.0
2017-05-26 11:00:00,107.05,107.06,107.01,107.03,19086.0,94.2803,94.2891,94.2451,94.2627,19086.0
2017-05-26 11:30:00,107.04,107.06,107.0,107.01,24553.0,94.2715,94.2891,94.2363,94.2451,24553.0
2017-05-26 12:00:00,106.96,107.06,106.95,107.04,6691.0,94.201,94.2891,94.1922,94.2715,6691.0
2017-05-26 12:30:00,107.07,107.07,107.07,107.07,623.0,94.2979,94.2979,94.2979,94.2979,623.0
2017-05-26 13:00:00,107.02,107.07,107.01,107.01,9969.0,94.2539,94.2979,94.2451,94.2451,9969.0
2017-05-26 13:30:00,107.01,107.02,107.0,107.02,2060.0,94.2451,94.2539,94.2363,94.2539,2060.0
2017-05-26 14:00:00,107.01,107.06,107.01,107.05,1365.0,94.2451,94.2891,94.2451,94.2803,1365.0
2017-05-26 14:30:00,107.04,107.06,107.04,107.05,18019.0,94.2715,94.2891,94.2715,94.2803,18019.0
2017-05-26 15:00:00,107.06,107.07,107.01,107.01,16996.0,94.2891,94.2979,94.2451,94.2451,16996.0
2017-05-26 15:30:00,107.02,107.05,106.99,107.03,19327.0,94.2539,94.2803,94.2275,94.2627,19327.0
2017-05-30 09:30:00,106.87,107.01,106.82,106.96,37657.0,94.1218,94.2451,94.0777,94.201,37657.0
2017-05-30 10:00:00,106.98,106.99,106.85,106.9,4360.0,94.2187,94.2275,94.1042,94.1482,4360.0
2017-05-30 10:30:00,106.9,107.01,106.9,106.98,3202.0,94.1482,94.2451,94.1482,94.2187,3202.0
2017-05-30 11:00:00,107.0,107.02,106.94,106.96,29078.0,94.2363,94.2539,94.1834,94.201,29078.0
2017-05-30 11:30:00,106.95,106.99,106.95,106.99,6249.0,94.1922,94.2275,94.1922,94.2275,6249.0
2017-05-30 12:00:00,106.97,107.06,106.97,107.06,8049.0,94.2098,94.2891,94.2098,94.2891,8049.0
2017-05-30 12:30:00,107.09,107.1,107.02,107.04,71725.0,94.3155,94.3243,94.2539,94.2715,71725.0
2017-05-30 13:00:00,107.04,107.06,107.03,107.03,527.0,94.2715,94.2891,94.2627,94.2627,527.0
2017-05-30 13:30:00,106.98,107.0,106.98,107.0,8089.0,94.2187,94.2363,94.2187,94.2363,8089.0
2017-05-30 14:00:00,107.0,107.0,106.97,106.99,2530.0,94.2363,94.2363,94.2098,94.2275,2530.0
2017-05-30 14:30:00,106.98,106.99,106.95,106.98,10047.0,94.2187,94.2275,94.1922,94.2187,10047.0
2017-05-30 15:00:00,107.0,107.04,106.98,106.99,4307.0,94.2363,94.2715,94.2187,94.2275,4307.0
2017-05-30 15:30:00,107.0,107.02,106.95,106.95,21809.0,94.2363,94.2539,94.1922,94.1922,21809.0
2017-05-31 09:30:00,107.09,107.09,106.69,106.73,35221.0,94.3155,94.3155,93.9632,93.9985,35221.0
2017-05-31 10:00:00,106.72,106.73,106.57,106.7,9622.0,93.9897,93.9985,93.8576,93.9721,9622.0
2017-05-31 10:30:00,106.66,106.87,106.65,106.87,21235.0,93.9368,94.1218,93.928,94.1218,21235.0
2017-05-31 11:00:00,106.87,106.87,106.73,106.73,6991.0,94.1218,94.1218,93.9985,93.9985,6991.0
2017-05-31 11:30:00,106.75,106.75,106.64,106.75,10992.0,94.0161,94.0161,93.9192,94.0161,10992.0
2017-05-31 12:00:00,106.8,106.81,106.74,106.74,5057.0,94.0601,94.0689,94.0073,94.0073,5057.0
2017-05-31 12:30:00,106.75,106.77,106.69,106.69,2500.0,94.0161,94.0337,93.9632,93.9632,2500.0
2017-05-31 13:00:00,106.72,106.84,106.69,106.69,24679.0,93.9897,94.0954,93.9632,93.9632,24679.0
2017-05-31 13:30:00,106.71,106.74,106.67,106.69,24959.0,93.9809,94.0073,93.9456,93.9632,24959.0
2017-05-31 14:00:00,106.64,106.72,106.6,106.72,23640.0,93.9192,93.9897,93.884,93.9897,23640.0
2017-05-31 14:30:00,106.73,106.77,106.7,106.73,12502.0,93.9985,94.0337,93.9721,93.9985,12502.0
2017-05-31 15:00:00,106.73,106.8,106.67,106.8,35105.0,93.9985,94.0601,93.9456,94.0601,35105.0
2017-05-31 15:30:00,106.8,106.88,106.79,106.83,178699.0,94.0601,94.1306,94.0513,94.0865,178699.0
2017-06-01 09:30:00,107.07,107.07,106.91,106.93,15822.0,94.2979,94.2979,94.157,94.1746,15822.0
2017-06-01 10:00:00,106.96,106.99,106.84,106.91,24175.0,94.201,94.2275,94.0954,94.157,24175.0
2017-06-01 10:30:00,106.89,106.93,106.85,106.85,7973.0,94.1394,94.1746,94.1042,94.1042,7973.0
2017-06-01 11:00:00,106.88,106.98,106.88,106.94,23373.0,94.1306,94.2187,94.1306,94.1834,23373.0
2017-06-01 11:30:00,106.96,107.09,106.96,107.08,10528.0,94.201,94.3155,94.201,94.3067,10528.0
2017-06-01 12:00:00,107.1,107.14,107.1,107.11,4626.0,94.3243,94.3596,94.3243,94.3331,4626.0
2017-06-01 12:30:00,107.12,107.23,107.12,107.22,18065.0,94.342,94.4388,94.342,94.43,18065.0
2017-06-01 13:00:00,107.26,107.35,107.24,107.35,12083.0,94.4653,94.5445,94.4476,94.5445,12083.0
2017-06-01 13:30:00,107.33,107.33,107.29,107.31,9133.0,94.5269,94.5269,94.4917,94.5093,9133.0
2017-06-01 14:00:00,107.31,107.38,107.29,107.34,10301.0,94.5093,94.5709,94.4917,94.5357,10301.0
2017-06-01 14:30:00,107.33,107.33,107.28,107.29,10318.0,94.5269,94.5269,94.4829,94.4917,10318.0
2017-06-01 15:00:00,107.3,107.36,107.25,107.31,52628.0,94.5005,94.5533,94.4564,94.5093,52628.0
2017-06-01 15:30:00,107.31,107.53,107.3,107.53,62418.0,94.5093,94.703,94.5005,94.703,62418.0
2017-06-02 09:30:00,107.6,107.68,107.49,107.51,27522.0,94.7647,94.8352,94.6678,94.6854,27522.0
2017-06-02 10:00:00,107.57,107.61,107.57,107.61,3689.0,94.7383,94.7735,94.7383,94.7735,3689.0
2017-06-02 10:30:00,107.63,107.73,107.58,107.73,109118.0,94.7911,94.8792,94.7471,94.8792,109118.0
2017-06-02 11:00:00,107.71,107.72,107.68,107.69,2676.0,94.8616,94.8704,94.8352,94.844,2676.0
2017-06-02 11:30:00,107.72,107.86,107.7,107.86,9800.0,94.8704,94.9937,94.8528,94.9937,9800.0
2017-06-02 12:00:00,107.84,107.89,107.79,107.88,9103.0,94.9761,95.0201,94.932,95.0113,9103.0
2017-06-02 12:30:00,107.88,107.88,107.84,107.88,7918.0,95.0113,95.0113,94.9761,95.0113,7918.0
2017-06-02 13:00:00,107.88,107.91,107.84,107.91,14131.0,95.0113,95.0377,94.9761,95.0377,14131.0
2017-06-02 13:30:00,107.91,108.01,107.91,107.97,15343.0,95.0377,95.1258,95.0377,95.0906,15343.0
2017-06-02 14:00:00,107.96,107.98,107.86,107.87,9908.0,95.0817,95.0994,94.9937,95.0025,9908.0
2017-06-02 14:30:00,107.86,107.89,107.86,107.89,7090.0,94.9937,95.0201,94.9937,95.0201,7090.0
2017-06-02 15:00:00,107.9,107.97,107.9,107.95,24728.0,95.0289,95.0906,95.0289,95.0729,24728.0
2017-06-02 15:30:00,107.94,108.01,107.86,107.94,166860.0,95.0641,95.1258,94.9937,95.0641,166860.0
2017-06-05 09:30:00,107.9,107.96,107.86,107.96,19342.0,95.0289,95.0817,94.9937,95.0817,19342.0
2017-06-05 10:00:00,108.01,108.04,107.97,108.02,4738.0,95.1258,95.1522,95.0906,95.1346,4738.0
2017-06-05 10:30:00,108.0,108.08,108.0,108.04,3664.0,95.117,95.1874,95.117,95.1522,3664.0
2017-06-05 11:00:00,107.97,108.02,107.94,107.94,6615.0,95.0906,95.1346,95.0641,95.0641,6615.0
2017-06-05 11:30:00,107.95,108.03,107.94,108.03,4011.0,95.0729,95.1434,95.0641,95.1434,4011.0
2017-06-05 12:00:00,108.05,108.07,108.04,108.04,3976.0,95.161,95.1786,95.1522,95.1522,3976.0
2017-06-05 12:30:00,108.04,108.05,107.97,107.97,3220.0,95.1522,95.161,95.0906,95.0906,3220.0
2017-06-05 13:00:00,108.02,108.07,108.02,108.06,4706.0,95.1346,95.1786,95.1346,95.1698,4706.0
2017-06-05 13:30:00,108.03,108.03,107.99,107.99,8077.0,95.1434,95.1434,95.1082,95.1082,8077.0
2017-06-05 14:00:00,107.99,108.02,107.98,108.01,12438.0,95.1082,95.1346,95.0994,95.1258,12438.0
2017-06-05 14:30:00,108.02,108.03,107.99,108.0,7713.0,95.1346,95.1434,95.1082,95.117,7713.0
2017-06-05 15:00:00,108.01,108.04,107.99,108.04,11725.0,95.1258,95.1522,95.1082,95.1522,11725.0
2017-06-05 15:30:00,108.04,108.05,107.96,107.98,35648.0,95.1522,95.161,95.0817,95.0994,35648.0
2017-06-06 09:30:00,107.68,107.88,107.68,107.88,28655.0,94.8352,95.0113,94.8352,95.0113,28655.0
2017-06-06 10:00:00,107.84,107.97,107.83,107.94,1853.0,94.9761,95.0906,94.9673,95.0641,1853.0
2017-06-06 10:30:00,107.9,107.91,107.85,107.86,14710.0,95.0289,95.0377,94.9849,94.9937,14710.0
2017-06-06 11:00:00,107.85,107.85,107.77,107.77,7602.0,94.9849,94.9849,94.9144,94.9144,7602.0
2017-06-06 11:30:00,107.79,107.95,107.79,107.91,5230.0,94.932,95.0729,94.932,95.0377,5230.0
2017-06-06 12:00:00,107.9,107.91,107.88,107.9,900.0,95.0289,95.0377,95.0113,95.0289,900.0
2017-06-06 12:30:00,107.88,107.91,107.88,107.91,1900.0,95.0113,95.0377,95.0113,95.0377,1900.0
2017-06-06 13:00:00,107.91,107.91,107.83,107.84,2950.0,95.0377,95.0377,94.9673,94.9761,2950.0
2017-06-06 13:30:00,107.85,107.87,107.83,107.85,8261.0,94.9849,95.0025,94.9673,94.9849,8261.0
2017-06-06 14:00:00,107.9,107.94,107.9,107.94,26278.0,95.0289,95.0641,95.0289,95.0641,26278.0
2017-06-06 14:30:00,107.97,108.07,107.97,108.03,6444.0,95.0906,95.1786,95.0906,95.1434,6444.0
2017-06-06 15:00:00,108.04,108.04,107.81,107.81,14634.0,95.1522,95.1522,94.9496,94.9496,14634.0
2017-06-06 15:30:00,107.83,107.84,107.69,107.73,46996.0,94.9673,94.9761,94.844,94.8792,46996.0
2017-06-07 09:30:00,107.9,107.97,107.84,107.9,22623.0,95.0289,95.0906,94.9761,95.0289,22623.0
2017-06-07 10:00:00,107.96,107.98,107.89,107.9,4514.0,95.0817,95.0994,95.0201,95.0289,4514.0
2017-06-07 10:30:00,107.86,107.86,107.71,107.79,11759.0,94.9937,94.9937,94.8616,94.932,11759.0
2017-06-07 11:00:00,107.78,107.83,107.7,107.71,35009.0,94.9232,94.9673,94.8528,94.8616,35009.0
2017-06-07 11:30:00,107.74,107.83,107.74,107.82,3958.0,94.888,94.9673,94.888,94.9585,3958.0
2017-06-07 12:00:00,107.81,107.81,107.74,107.76,6522.0,94.9496,94.9496,94.888,94.9056,6522.0
2017-06-07 12:30:00,107.75,107.75,107.52,107.67,44680.0,94.8968,94.8968,94.6942,94.8263,44680.0
2017-06-07 13:00:00,107.67,107.79,107.66,107.78,14880.0,94.8263,94.932,94.8175,94.9232,14880.0
2017-06-07 13:30:00,107.77,107.87,107.73,107.86,18590.0,94.9144,95.0025,94.8792,94.9937,18590.0
2017-06-07 14:00:00,107.86,107.96,107.83,107.89,36871.0,94.9937,95.0817,94.9673,95.0201,36871.0
2017-06-07 14:30:00,107.89,107.94,107.86,107.92,9811.0,95.0201,95.0641,94.9937,95.0465,9811.0
2017-06-07 15:00:00,107.92,107.95,107.86,107.93,9629.0,95.0465,95.0729,94.9937,95.0553,9629.0
2017-06-07 15:30:00,107.93,108.01,107.85,107.93,24461.0,95.0553,95.1258,94.9849,95.0553,24461.0
2017-06-08 09:30:00,107.89,108.03,107.83,107.88,13987.0,95.0201,95.1434,94.9673,95.0113,13987.0
2017-06-08 10:00:00,107.89,107.96,107.73,107.8,8694.0,95.0201,95.0817,94.8792,94.9408,8694.0
2017-06-08 10:30:00,107.82,107.92,107.82,107.92,16917.0,94.9585,95.0465,94.9585,95.0465,16917.0
2017-06-08 11:00:00,107.9,108.04,107.9,107.95,28712.0,95.0289,95.1522,95.0289,95.0729,28712.0
2017-06-08 11:30:00,107.94,108.0,107.91,108.0,11993.0,95.0641,95.117,95.0377,95.117,11993.0
2017-06-08 12:00:00,108.0,108.17,107.98,108.09,9203.0,95.117,95.2667,95.0994,95.1962,9203.0
2017-06-08 12:30:00,108.09,108.1,108.03,108.09,10287.0,95.1962,95.205,95.1434,95.1962,10287.0
2017-06-08 13:00:00,108.1,108.1,107.86,107.89,219089.0,95.205,95.205,94.9937,95.0201,219089.0
2017-06-08 13:30:00,107.89,107.96,107.87,107.96,12155.0,95.0201,95.0817,95.0025,95.0817,12155.0
2017-06-08 14:00:00,107.93,107.95,107.75,107.77,26041.0,95.0553,95.0729,94.8968,94.9144,26041.0
2017-06-08 14:30:00,107.78,107.82,107.65,107.71,48209.0,94.9232,94.9585,94.8087,94.8616,48209.0
2017-06-08 15:00:00,107.71,107.84,107.71,107.84,36892.0,94.8616,94.9761,94.8616,94.9761,36892.0
2017-06-08 15:30:00,107.84,107.91,107.78,107.88,90088.0,94.9761,95.0377,94.9232,95.0113,90088.0
2017-06-09 09:30:00,108.07,108.21,108.0,108.21,27132.0,95.1786,95.3019,95.117,95.3019,27132.0
2017-06-09 10:00:00,108.18,108.4,108.17,108.4,18685.0,95.2755,95.4693,95.2667,95.4693,18685.0
2017-06-09 10:30:00,108.4,108.42,108.3,108.3,21019.0,95.4693,95.4869,95.3812,95.3812,21019.0
2017-06-09 11:00:00,108.3,108.39,108.27,108.29,15376.0,95.3812,95.4605,95.3548,95.3724,15376.0
2017-06-09 11:30:00,108.31,108.32,108.23,108.25,26123.0,95.39,95.3988,95.3195,95.3372,26123.0
2017-06-09 12:00:00,108.22,108.25,107.97,108.02,17777.0,95.3107,95.3372,95.0906,95.1346,17777.0
2017-06-09 12:30:00,108.05,108.08,107.88,108.04,35838.0,95.161,95.1874,95.0113,95.1522,35838.0
2017-06-09 13:00:00,108.04,108.07,107.83,107.96,53175.0,95.1522,95.1786,94.9673,95.0817,53175.0
2017-06-09 13:30:00,107.95,107.95,107.64,107.65,71192.0,95.0729,95.0729,94.7999,94.8087,71192.0
2017-06-09 14:00:00,107.63,107.83,107.63,107.7,44207.0,94.7911,94.9673,94.7911,94.8528,44207.0
2017-06-09 14:30:00,107.7,107.72,106.93,107.25,169426.0,94.8528,94.8704,94.1746,94.4564,169426.0
2017-06-09 15:00:00,107.25,107.68,107.25,107.68,69308.0,94.4564,94.8352,94.4564,94.8352,69308.0
2017-06-09 15:30:00,107.65,107.75,107.37,107.72,123654.0,94.8087,94.8968,94.5621,94.8704,123654.0
2017-06-12 09:30:00,107.58,107.75,107.26,107.37,46719.0,94.7471,94.8968,94.4653,94.5621,46719.0
2017-06-12 10:00:00,107.38,107.6,107.31,107.57,42849.0,94.5709,94.7647,94.5093,94.7383,42849.0
2017-06-12 10:30:00,107.51,107.59,107.39,107.56,18428.0,94.6854,94.7559,94.5797,94.7295,18428.0
2017-06-12 11:00:00,107.61,107.63,107.56,107.6,2547.0,94.7735,94.7911,94.7295,94.7647,2547.0
2017-06-12 11:30:00,107.52,107.55,107.48,107.48,6256.0,94.6942,94.7207,94.659,94.659,6256.0
2017-06-12 12:00:00,107.51,107.51,107.33,107.33,21014.0,94.6854,94.6854,94.5269,94.5269,21014.0
2017-06-12 12:30:00,107.35,107.35,107.23,107.23,11926.0,94.5445,94.5445,94.4388,94.4388,11926.0
2017-06-12 13:00:00,107.22,107.39,107.21,107.39,41331.0,94.43,94.5797,94.4212,94.5797,41331.0
2017-06-12 13:30:00,107.4,107.4,107.25,107.25,14368.0,94.5886,94.5886,94.4564,94.4564,14368.0
2017-06-12 14:00:00,107.25,107.38,107.25,107.33,11624.0,94.4564,94.5709,94.4564,94.5269,11624.0
2017-06-12 14:30:00,107.3,107.52,107.3,107.44,9136.0,94.5005,94.6942,94.5005,94.6238,9136.0
2017-06-12 15:00:00,107.45,107.52,107.4,107.41,15098.0,94.6326,94.6942,94.5886,94.5974,15098.0
2017-06-12 15:30:00,107.5,107.65,107.44,107.65,57727.0,94.6766,94.8087,94.6238,94.8087,57727.0
2017-06-13 09:30:00,107.96,108.07,107.95,107.96,38860.0,95.0817,95.1786,95.0729,95.0817,38860.0
2017-06-13 10:00:00,107.94,107.96,107.87,107.89,16871.0,95.0641,95.0817,95.0025,95.0201,16871.0
2017-06-13 10:30:00,107.94,107.99,107.76,107.77,5047.0,95.0641,95.1082,94.9056,94.9144,5047.0
2017-06-13 11:00:00,107.74,107.87,107.74,107.84,11477.0,94.888,95.0025,94.888,94.9761,11477.0
2017-06-13 11:30:00,107.87,107.98,107.84,107.93,16968.0,95.0025,95.0994,94.9761,95.0553,16968.0
2017-06-13 12:00:00,107.97,107.99,107.96,107.97,7678.0,95.0906,95.1082,95.0817,95.0906,7678.0
2017-06-13 12:30:00,107.96,108.08,107.95,108.07,26715.0,95.0817,95.1874,95.0729,95.1786,26715.0
2017-06-13 13:00:00,108.07,108.11,108.03,108.09,8449.0,95.1786,95.2139,95.1434,95.1962,8449.0
2017-06-13 13:30:00,108.1,108.1,107.95,108.02,15148.0,95.205,95.205,95.0729,95.1346,15148.0
2017-06-13 14:00:00,108.04,108.11,108.03,108.05,27767.0,95.1522,95.2139,95.1434,95.161,27767.0
2017-06-13 14:30:00,108.07,108.09,108.0,108.02,6961.0,95.1786,95.1962,95.117,95.1346,6961.0
2017-06-13 15:00:00,108.03,108.09,108.02,108.09,9753.0,95.1434,95.1962,95.1346,95.1962,9753.0
2017-06-13 15:30:00,108.09,108.13,107.96,108.06,48771.0,95.1962,95.2315,95.0817,95.1698,48771.0
2017-06-14 09:30:00,108.24,108.24,108.03,108.1,33369.0,95.3283,95.3283,95.1434,95.205,33369.0
2017-06-14 10:00:00,108.11,108.11,107.91,107.98,39800.0,95.2139,95.2139,95.0377,95.0994,39800.0
2017-06-14 10:30:00,107.98,108.0,107.83,107.83,31998.0,95.0994,95.117,94.9673,94.9673,31998.0
2017-06-14 11:00:00,107.88,107.99,107.87,107.98,15822.0,95.0113,95.1082,95.0025,95.0994,15822.0
2017-06-14 11:30:00,108.0,108.01,107.91,108.01,33784.0,95.117,95.1258,95.0377,95.1258,33784.0
2017-06-14 12:00:00,108.0,108.0,107.93,107.97,2000.0,95.117,95.117,95.0553,95.0906,2000.0
2017-06-14 12:30:00,107.98,108.08,107.97,108.02,4510.0,95.0994,95.1874,95.0906,95.1346,4510.0
2017-06-14 13:00:00,108.08,108.1,108.04,108.06,12124.0,95.1874,95.205,95.1522,95.1698,12124.0
2017-06-14 13:30:00,108.05,108.08,108.01,108.07,10977.0,95.161,95.1874,95.1258,95.1786,10977.0
2017-06-14 14:00:00,108.03,108.18,107.96,108.09,23545.0,95.1434,95.2755,95.0817,95.1962,23545.0
2017-06-14 14:30:00,108.05,108.14,107.72,107.8,80707.0,95.161,95.2403,94.8704,94.9408,80707.0
2017-06-14 15:00:00,107.76,107.83,107.58,107.83,49082.0,94.9056,94.9673,94.7471,94.9673,49082.0
2017-06-14 15:30:00,107.84,108.09,107.76,108.0,41999.0,94.9761,95.1962,94.9056,95.117,41999.0
2017-06-15 09:30:00,107.34,107.5,107.21,107.41,26568.0,94.5357,94.6766,94.4212,94.5974,26568.0
2017-06-15 10:00:00,107.42,107.49,107.14,107.26,24213.0,94.6062,94.6678,94.3596,94.4653,24213.0
2017-06-15 10:30:00,107.26,107.44,107.23,107.44,10940.0,94.4653,94.6238,94.4388,94.6238,10940.0
2017-06-15 11:00:00,107.47,107.65,107.42,107.65,15544.0,94.6502,94.8087,94.6062,94.8087,15544.0
2017-06-15 11:30:00,107.63,107.66,107.52,107.52,9085.0,94.7911,94.8175,94.6942,94.6942,9085.0
2017-06-15 12:00:00,107.54,107.59,107.49,107.49,7204.0,94.7119,94.7559,94.6678,94.6678,7204.0
2017-06-15 12:30:00,107.5,107.63,107.49,107.63,6649.0,94.6766,94.7911,94.6678,94.7911,6649.0
2017-06-15 13:00:00,107.62,107.72,107.57,107.57,20300.0,94.7823,94.8704,94.7383,94.7383,20300.0
2017-06-15 13:30:00,107.6,107.65,107.55,107.58,6630.0,94.7647,94.8087,94.7207,94.7471,6630.0
2017-06-15 14:00:00,107.58,107.78,107.55,107.72,19585.0,94.7471,94.9232,94.7207,94.8704,19585.0
2017-06-15 14:30:00,107.71,107.76,107.68,107.72,16007.0,94.8616,94.9056,94.8352,94.8704,16007.0
2017-06-15 15:00:00,107.73,107.87,107.71,107.83,16366.0,94.8792,95.0025,94.8616,94.9673,16366.0
2017-06-15 15:30:00,107.81,107.84,107.66,107.79,44429.0,94.9496,94.9761,94.8175,94.932,44429.0
2017-06-16 09:30:00,107.92,107.92,107.41,107.53,39321.0,95.0465,95.0465,94.5974,94.703,39321.0
2017-06-16 10:00:00,107.51,107.59,107.41,107.41,14613.0,94.6854,94.7559,94.5974,94.5974,14613.0
2017-06-16 10:30:00,107.43,107.51,107.34,107.44,21629.0,94.615,94.6854,94.5357,94.6238,21629.0
2017-06-16 11:00:00,107.45,107.57,107.41,107.55,6617.0,94.6326,94.7383,94.5974,94.7207,6617.0
2017-06-16 11:30:00,107.53,107.67,107.53,107.67,10077.0,94.703,94.8263,94.703,94.8263,10077.0
2017-06-16 12:00:00,107.68,107.71,107.66,107.69,19361.0,94.8352,94.8616,94.8175,94.844,19361.0
2017-06-16 12:30:00,107.71,107.73,107.64,107.65,71256.0,94.8616,94.8792,94.7999,94.8087,71256.0
2017-06-16 13:00:00,107.67,107.71,107.61,107.65,22458.0,94.8263,94.8616,94.7735,94.8087,22458.0
2017-06-16 13:30:00,107.64,107.68,107.6,107.65,29749.0,94.7999,94.8352,94.7647,94.8087,29749.0
2017-06-16 14:00:00,107.71,107.75,107.69,107.72,6585.0,94.8616,94.8968,94.844,94.8704,6585.0
2017-06-16 14:30:00,107.71,107.77,107.67,107.75,11130.0,94.8616,94.9144,94.8263,94.8968,11130.0
2017-06-16 15:00:00,107.73,107.78,107.64,107.69,19440.0,94.8792,94.9232,94.7999,94.844,19440.0
2017-06-16 15:30:00,107.69,107.82,107.65,107.82,34173.0,94.844,94.9585,94.8087,94.9585,34173.0
2017-06-19 09:30:00,108.23,108.4,108.2,108.4,31454.0,95.3195,95.4693,95.2931,95.4693,31454.0
2017-06-19 10:00:00,108.41,108.63,108.41,108.63,35839.0,95.4781,95.6718,95.4781,95.6718,35839.0
2017-06-19 10:30:00,108.63,108.71,108.54,108.55,9726.0,95.6718,95.7423,95.5926,95.6014,9726.0
2017-06-19 11:00:00,108.55,108.58,108.5,108.5,48800.0,95.6014,95.6278,95.5573,95.5573,48800.0
2017-06-19 11:30:00,108.55,108.58,108.53,108.58,185231.0,95.6014,95.6278,95.5838,95.6278,185231.0
2017-06-19 12:00:00,108.59,108.66,108.58,108.65,5264.0,95.6366,95.6982,95.6278,95.6894,5264.0
2017-06-19 12:30:00,108.6,108.65,108.6,108.65,3042.0,95.6454,95.6894,95.6454,95.6894,3042.0
2017-06-19 13:00:00,108.65,108.69,108.65,108.68,2320.0,95.6894,95.7247,95.6894,95.7159,2320.0
2017-06-19 13:30:00,108.71,108.77,108.66,108.66,7211.0,95.7423,95.7951,95.6982,95.6982,7211.0
2017-06-19 14:00:00,108.67,108.67,108.57,108.57,9441.0,95.7071,95.7071,95.619,95.619,9441.0
2017-06-19 14:30:00,108.57,108.63,108.53,108.54,2489.0,95.619,95.6718,95.5838,95.5926,2489.0
2017-06-19 15:00:00,108.56,108.64,108.56,108.62,7184.0,95.6102,95.6806,95.6102,95.663,7184.0
2017-06-19 15:30:00,108.62,108.76,108.6,108.73,25815.0,95.663,95.7863,95.6454,95.7599,25815.0
2017-06-20 09:30:00,108.59,108.59,108.41,108.41,19247.0,95.6366,95.6366,95.4781,95.4781,19247.0
2017-06-20 10:00:00,108.38,108.55,108.36,108.47,16857.0,95.4516,95.6014,95.434,95.5309,16857.0
2017-06-20 10:30:00,108.46,108.62,108.46,108.57,8307.0,95.5221,95.663,95.5221,95.619,8307.0
2017-06-20 11:00:00,108.55,108.56,108.46,108.46,8175.0,95.6014,95.6102,95.5221,95.5221,8175.0
2017-06-20 11:30:00,108.44,108.5,108.42,108.44,12735.0,95.5045,95.5573,95.4869,95.5045,12735.0
2017-06-20 12:00:00,108.42,108.47,108.31,108.31,5086.0,95.4869,95.5309,95.39,95.39,5086.0
2017-06-20 12:30:00,108.33,108.41,108.33,108.41,14549.0,95.4076,95.4781,95.4076,95.4781,14549.0
2017-06-20 13:00:00,108.45,108.47,108.39,108.39,6497.0,95.5133,95.5309,95.4605,95.4605,6497.0
2017-06-20 13:30:00,108.4,108.41,108.37,108.39,25136.0,95.4693,95.4781,95.4428,95.4605,25136.0
2017-06-20 14:00:00,108.43,108.44,108.31,108.32,24802.0,95.4957,95.5045,95.39,95.3988,24802.0
2017-06-20 14:30:00,108.3,108.35,108.26,108.35,11087.0,95.3812,95.4252,95.346,95.4252,11087.0
2017-06-20 15:00:00,108.35,108.42,108.28,108.34,113517.0,95.4252,95.4869,95.3636,95.4164,113517.0
2017-06-20 15:30:00,108.31,108.31,108.09,108.11,35886.0,95.39,95.39,95.1962,95.2139,35886.0
2017-06-21 09:30:00,108.19,108.22,108.07,108.08,20243.0,95.2843,95.3107,95.1786,95.1874,20243.0
2017-06-21 10:00:00,108.09,108.16,108.08,108.16,11085.0,95.1962,95.2579,95.1874,95.2579,11085.0
2017-06-21 10:30:00,108.18,108.3,108.15,108.2,16922.0,95.2755,95.3812,95.2491,95.2931,16922.0
2017-06-21 11:00:00,108.13,108.13,107.92,107.99,7765.0,95.2315,95.2315,95.0465,95.1082,7765.0
2017-06-21 11:30:00,108.03,108.16,108.0,108.15,47168.0,95.1434,95.2579,95.117,95.2491,47168.0
2017-06-21 12:00:00,108.18,108.18,108.08,108.12,4202.0,95.2755,95.2755,95.1874,95.2227,4202.0
2017-06-21 12:30:00,108.17,108.18,107.98,107.98,6418.0,95.2667,95.2755,95.0994,95.0994,6418.0
2017-06-21 13:00:00,108.0,108.06,107.97,108.0,8557.0,95.117,95.1698,95.0906,95.117,8557.0
2017-06-21 13:30:00,108.06,108.07,107.87,107.93,23463.0,95.1698,95.1786,95.0025,95.0553,23463.0
2017-06-21 14:00:00,107.94,108.03,107.89,107.94,6043.0,95.0641,95.1434,95.0201,95.0641,6043.0
2017-06-21 14:30:00,107.95,108.15,107.95,108.13,59707.0,95.0729,95.2491,95.0729,95.2315,59707.0
2017-06-21 15:00:00,108.1,108.14,108.07,108.12,11857.0,95.205,95.2403,95.1786,95.2227,11857.0
2017-06-21 15:30:00,108.09,108.14,108.01,108.12,87153.0,95.1962,95.2403,95.1258,95.2227,87153.0
2017-06-22 09:30:00,108.18,108.2,107.98,108.17,29288.0,95.2755,95.2931,95.0994,95.2667,29288.0
2017-06-22 10:00:00,108.1,108.16,108.05,108.12,4990.0,95.205,95.2579,95.161,95.2227,4990.0
2017-06-22 10:30:00,108.08,108.22,108.03,108.2,9775.0,95.1874,95.3107,95.1434,95.2931,9775.0
2017-06-22 11:00:00,108.22,108.32,108.22,108.32,2478.0,95.3107,95.3988,95.3107,95.3988,2478.0
2017-06-22 11:30:00,108.29,108.29,108.23,108.26,7265.0,95.3724,95.3724,95.3195,95.346,7265.0
2017-06-22 12:00:00,108.27,108.27,108.17,108.23,1422.0,95.3548,95.3548,95.2667,95.3195,1422.0
2017-06-22 12:30:00,108.21,108.32,108.21,108.27,1563.0,95.3019,95.3988,95.3019,95.3548,1563.0
2017-06-22 13:00:00,108.32,108.33,108.25,108.3,12065.0,95.3988,95.4076,95.3372,95.3812,12065.0
2017-06-22 13:30:00,108.3,108.3,108.27,108.29,1958.0,95.3812,95.3812,95.3548,95.3724,1958.0
2017-06-22 14:00:00,108.3,108.33,108.24,108.26,3378.0,95.3812,95.4076,95.3283,95.346,3378.0
2017-06-22 14:30:00,108.26,108.3,108.24,108.3,6283.0,95.346,95.3812,95.3283,95.3812,6283.0
2017-06-22 15:00:00,108.28,108.32,108.24,108.24,17165.0,95.3636,95.3988,95.3283,95.3283,17165.0
2017-06-22 15:30:00,108.24,108.25,108.03,108.03,40704.0,95.3283,95.3372,95.1434,95.1434,40704.0
2017-06-23 09:30:00,108.1,108.1,107.91,108.0,16235.0,95.205,95.205,95.0377,95.117,16235.0
2017-06-23 10:00:00,108.04,108.06,108.0,108.0,2100.0,95.1522,95.1698,95.117,95.117,2100.0
2017-06-23 10:30:00,108.16,108.25,108.16,108.18,2822.0,95.2579,95.3372,95.2579,95.2755,2822.0
2017-06-23 11:00:00,108.2,108.23,108.18,108.22,3144.0,95.2931,95.3195,95.2755,95.3107,3144.0
2017-06-23 11:30:00,108.18,108.25,108.18,108.23,1191.0,95.2755,95.3372,95.2755,95.3195,1191.0
2017-06-23 12:00:00,108.25,108.28,108.22,108.27,2070.0,95.3372,95.3636,95.3107,95.3548,2070.0
2017-06-23 12:30:00,108.29,108.32,108.28,108.28,2571.0,95.3724,95.3988,95.3636,95.3636,2571.0
2017-06-23 13:00:00,108.23,108.24,108.22,108.22,1007.0,95.3195,95.3283,95.3107,95.3107,1007.0
2017-06-23 13:30:00,108.27,108.33,108.26,108.3,5887.0,95.3548,95.4076,95.346,95.3812,5887.0
2017-06-23 14:00:00,108.27,108.3,108.23,108.23,4204.0,95.3548,95.3812,95.3195,95.3195,4204.0
2017-06-23 14:30:00,108.22,108.24,108.16,108.16,15118.0,95.3107,95.3283,95.2579,95.2579,15118.0
2017-06-23 15:00:00,108.14,108.14,107.97,107.98,58136.0,95.2403,95.2403,95.0906,95.0994,58136.0
2017-06-23 15:30:00,108.0,108.24,108.0,108.17,64479.0,95.117,95.3283,95.117,95.2667,64479.0
2017-06-26 09:30:00,108.52,108.72,108.5,108.72,43264.0,95.5749,95.7511,95.5573,95.7511,43264.0
2017-06-26 10:00:00,108.73,108.73,108.58,108.62,4586.0,95.7599,95.7599,95.6278,95.663,4586.0
2017-06-26 10:30:00,108.58,108.58,108.22,108.22,25800.0,95.6278,95.6278,95.3107,95.3107,25800.0
2017-06-26 11:00:00,108.3,108.3,108.12,108.25,32482.0,95.3812,95.3812,95.2227,95.3372,32482.0
2017-06-26 11:30:00,108.16,108.35,108.16,108.33,2820.0,95.2579,95.4252,95.2579,95.4076,2820.0
2017-06-26 12:00:00,108.35,108.36,108.28,108.29,5600.0,95.4252,95.434,95.3636,95.3724,5600.0
2017-06-26 12:30:00,108.34,108.43,108.33,108.4,3402.0,95.4164,95.4957,95.4076,95.4693,3402.0
2017-06-26 13:00:00,108.41,108.41,108.34,108.37,2685.0,95.4781,95.4781,95.4164,95.4428,2685.0
2017-06-26 13:30:00,108.37,108.38,108.33,108.35,8107.0,95.4428,95.4516,95.4076,95.4252,8107.0
2017-06-26 14:00:00,108.35,108.35,108.27,108.31,13886.0,95.4252,95.4252,95.3548,95.39,13886.0
2017-06-26 14:30:00,108.29,108.35,108.29,108.33,13195.0,95.3724,95.4252,95.3724,95.4076,13195.0
2017-06-26 15:00:00,108.27,108.36,108.25,108.29,11660.0,95.3548,95.434,95.3372,95.3724,11660.0
2017-06-26 15:30:00,108.29,108.3,108.13,108.14,54864.0,95.3724,95.3812,95.2315,95.2403,54864.0
2017-06-27 09:30:00,107.52,107.52,107.3,107.4,27195.0,95.1818,95.1818,94.9871,95.0756,27195.0
2017-06-27 10:00:00,107.45,107.48,107.38,107.42,16150.0,95.1198,95.1464,95.0579,95.0933,16150.0
2017-06-27 10:30:00,107.38,107.59,107.38,107.56,4700.0,95.0579,95.2438,95.0579,95.2172,4700.0
2017-06-27 11:00:00,107.61,107.61,107.54,107.55,3950.0,95.2615,95.2615,95.1995,95.2084,3950.0
2017-06-27 11:30:00,107.54,107.59,107.54,107.57,1600.0,95.1995,95.2438,95.1995,95.2261,1600.0
2017-06-27 12:00:00,107.55,107.58,107.53,107.53,3930.0,95.2084,95.2349,95.1907,95.1907,3930.0
2017-06-27 12:30:00,107.53,107.53,107.32,107.33,10719.0,95.1907,95.1907,95.0048,95.0136,10719.0
2017-06-27 13:00:00,107.36,107.39,107.27,107.36,5109.0,95.0402,95.0667,94.9605,95.0402,5109.0
2017-06-27 13:30:00,107.28,107.28,106.92,107.05,27450.0,94.9693,94.9693,94.6507,94.7657,27450.0
2017-06-27 14:00:00,107.1,107.17,106.95,107.16,28736.0,94.81,94.872,94.6772,94.8631,28736.0
2017-06-27 14:30:00,107.18,107.2,107.1,107.1,4600.0,94.8808,94.8985,94.81,94.81,4600.0
2017-06-27 15:00:00,107.13,107.13,106.98,107.0,42756.0,94.8366,94.8366,94.7038,94.7215,42756.0
2017-06-27 15:30:00,107.0,107.03,106.74,106.74,55418.0,94.7215,94.748,94.4913,94.4913,55418.0
2017-06-28 09:30:00,107.15,107.35,107.12,107.15,19964.0,94.8543,95.0313,94.8277,94.8543,19964.0
2017-06-28 10:00:00,107.17,107.37,107.16,107.22,25675.0,94.872,95.049,94.8631,94.9162,25675.0
2017-06-28 10:30:00,107.29,107.52,107.29,107.46,30181.0,94.9782,95.1818,94.9782,95.1287,30181.0
2017-06-28 11:00:00,107.43,107.49,107.43,107.47,23210.0,95.1021,95.1553,95.1021,95.1375,23210.0
2017-06-28 11:30:00,107.45,107.59,107.42,107.54,16148.0,95.1198,95.2438,95.0933,95.1995,16148.0
2017-06-28 12:00:00,107.51,107.6,107.51,107.55,28207.0,95.173,95.2526,95.173,95.2084,28207.0
2017-06-28 12:30:00,107.53,107.68,107.52,107.65,5340.0,95.1907,95.3234,95.1818,95.2969,5340.0
2017-06-28 13:00:00,107.67,107.71,107.64,107.71,2085.0,95.3146,95.35,95.288,95.35,2085.0
2017-06-28 13:30:00,107.72,107.75,107.69,107.71,14707.0,95.3589,95.3854,95.3323,95.35,14707.0
2017-06-28 14:00:00,107.69,107.7,107.6,107.6,22282.0,95.3323,95.3412,95.2526,95.2526,22282.0
2017-06-28 14:30:00,107.61,107.65,107.6,107.63,2563.0,95.2615,95.2969,95.2526,95.2792,2563.0
2017-06-28 15:00:00,107.64,107.72,107.62,107.71,12778.0,95.288,95.3589,95.2703,95.35,12778.0
2017-06-28 15:30:00,107.73,107.75,107.61,107.66,31555.0,95.3677,95.3854,95.2615,95.3057,31555.0
2017-06-29 09:30:00,107.72,107.72,107.43,107.48,13206.0,95.3589,95.3589,95.1021,95.1464,13206.0
2017-06-29 10:00:00,107.47,107.47,107.24,107.4,25134.0,95.1375,95.1375,94.9339,95.0756,25134.0
2017-06-29 10:30:00,107.32,107.46,107.28,107.33,52428.0,95.0048,95.1287,94.9693,95.0136,52428.0
2017-06-29 11:00:00,107.28,107.31,106.95,106.95,11134.0,94.9693,94.9959,94.6772,94.6772,11134.0
2017-06-29 11:30:00,106.83,106.98,106.74,106.84,50233.0,94.571,94.7038,94.4913,94.5798,50233.0
2017-06-29 12:00:00,106.74,106.95,106.65,106.78,30363.0,94.4913,94.6772,94.4116,94.5267,30363.0
2017-06-29 12:30:00,106.81,106.83,106.59,106.68,18222.0,94.5533,94.571,94.3585,94.4382,18222.0
2017-06-29 13:00:00,106.61,106.74,106.19,106.21,56014.0,94.3762,94.4913,94.0044,94.0221,56014.0
2017-06-29 13:30:00,106.27,106.59,106.27,106.54,58757.0,94.0752,94.3585,94.0752,94.3143,58757.0
2017-06-29 14:00:00,106.52,106.82,106.49,106.79,13877.0,94.2966,94.5621,94.27,94.5356,13877.0
2017-06-29 14:30:00,106.82,106.85,106.68,106.79,11347.0,94.5621,94.5887,94.4382,94.5356,11347.0
2017-06-29 15:00:00,106.79,107.0,106.76,106.84,36929.0,94.5356,94.7215,94.509,94.5798,36929.0
2017-06-29 15:30:00,106.84,107.02,106.75,106.75,84642.0,94.5798,94.7392,94.5002,94.5002,84642.0
2017-06-30 09:30:00,107.15,107.28,107.08,107.08,34437.0,94.8543,94.9693,94.7923,94.7923,34437.0
2017-06-30 10:00:00,107.06,107.06,106.89,107.01,31101.0,94.7746,94.7746,94.6241,94.7303,31101.0
2017-06-30 10:30:00,107.02,107.05,106.83,106.94,14259.0,94.7392,94.7657,94.571,94.6684,14259.0
2017-06-30 11:00:00,106.96,107.0,106.88,106.88,3513.0,94.6861,94.7215,94.6153,94.6153,3513.0
2017-06-30 11:30:00,106.88,107.06,106.87,107.06,13222.0,94.6153,94.7746,94.6064,94.7746,13222.0
2017-06-30 12:00:00,107.04,107.07,107.02,107.02,2586.0,94.7569,94.7834,94.7392,94.7392,2586.0
2017-06-30 12:30:00,107.02,107.05,106.95,106.95,11178.0,94.7392,94.7657,94.6772,94.6772,11178.0
2017-06-30 13:00:00,107.02,107.04,107.01,107.04,1929.0,94.7392,94.7569,94.7303,94.7569,1929.0
2017-06-30 13:30:00,107.07,107.11,107.04,107.05,25499.0,94.7834,94.8189,94.7569,94.7657,25499.0
2017-06-30 14:00:00,107.03,107.13,107.02,107.13,12316.0,94.748,94.8366,94.7392,94.8366,12316.0
2017-06-30 14:30:00,107.15,107.21,107.14,107.21,28371.0,94.8543,94.9074,94.8454,94.9074,28371.0
2017-06-30 15:00:00,107.2,107.21,107.12,107.17,24008.0,94.8985,94.9074,94.8277,94.872,24008.0
2017-06-30 15:30:00,107.16,107.27,106.86,106.89,222232.0,94.8631,94.9605,94.5975,94.6241,222232.0
2017-07-03 09:30:00,107.3,107.53,107.29,107.5,47912.0,94.9871,95.1907,94.9782,95.1641,47912.0
2017-07-03 10:00:00,107.5,107.62,107.47,107.48,62110.0,95.1641,95.2703,95.1375,95.1464,62110.0
2017-07-03 10:30:00,107.51,107.66,107.51,107.61,50118.0,95.173,95.3057,95.173,95.2615,50118.0
2017-07-03 11:00:00,107.61,107.62,107.49,107.54,53274.0,95.2615,95.2703,95.1553,95.1995,53274.0
2017-07-03 11:30:00,107.53,107.59,107.5,107.54,7682.0,95.1907,95.2438,95.1641,95.1995,7682.0
2017-07-03 12:00:00,107.53,107.53,107.23,107.34,42456.0,95.1907,95.1907,94.9251,95.0225,42456.0
2017-07-03 12:30:00,107.33,107.35,107.14,107.14,56741.0,95.0136,95.0313,94.8454,94.8454,56741.0
2017-07-05 09:30:00,107.4,107.4,107.08,107.1,46700.0,95.0756,95.0756,94.7923,94.81,46700.0
2017-07-05 10:00:00,107.07,107.07,106.93,106.98,142953.0,94.7834,94.7834,94.6595,94.7038,142953.0
2017-07-05 10:30:00,107.05,107.29,107.04,107.29,97557.0,94.7657,94.9782,94.7569,94.9782,97557.0
2017-07-05 11:00:00,107.29,107.4,107.29,107.37,7543.0,94.9782,95.0756,94.9782,95.049,7543.0
2017-07-05 11:30:00,107.37,107.37,107.29,107.3,9685.0,95.049,95.049,94.9782,94.9871,9685.0
2017-07-05 12:00:00,107.3,107.4,107.28,107.37,58683.0,94.9871,95.0756,94.9693,95.049,58683.0
2017-07-05 12:30:00,107.38,107.44,107.35,107.41,30061.0,95.0579,95.111,95.0313,95.0844,30061.0
2017-07-05 13:00:00,107.41,107.48,107.4,107.43,23225.0,95.0844,95.1464,95.0756,95.1021,23225.0
2017-07-05 13:30:00,107.44,107.46,107.36,107.37,32101.0,95.111,95.1287,95.0402,95.049,32101.0
2017-07-05 14:00:00,107.4,107.48,107.29,107.47,64223.0,95.0756,95.1464,94.9782,95.1375,64223.0
2017-07-05 14:30:00,107.49,107.53,107.38,107.38,19568.0,95.1553,95.1907,95.0579,95.0579,19568.0
2017-07-05 15:00:00,107.38,107.44,107.31,107.42,28375.0,95.0579,95.111,94.9959,95.0933,28375.0
2017-07-05 15:30:00,107.45,107.49,107.4,107.41,73719.0,95.1198,95.1553,95.0756,95.0844,73719.0
2017-07-06 09:30:00,107.15,107.15,106.81,106.85,62098.0,94.8543,94.8543,94.5533,94.5887,62098.0
2017-07-06 10:00:00,106.83,106.89,106.62,106.73,39477.0,94.571,94.6241,94.3851,94.4825,39477.0
2017-07-06 10:30:00,106.72,106.83,106.7,106.74,14286.0,94.4736,94.571,94.4559,94.4913,14286.0
2017-07-06 11:00:00,106.79,106.95,106.79,106.86,9752.0,94.5356,94.6772,94.5356,94.5975,9752.0
2017-07-06 11:30:00,106.92,106.98,106.89,106.94,6599.0,94.6507,94.7038,94.6241,94.6684,6599.0
2017-07-06 12:00:00,106.99,107.0,106.84,106.86,7160.0,94.7126,94.7215,94.5798,94.5975,7160.0
2017-07-06 12:30:00,106.85,107.0,106.85,106.94,3653.0,94.5887,94.7215,94.5887,94.6684,3653.0
2017-07-06 13:00:00,106.98,107.07,106.96,107.05,10765.0,94.7038,94.7834,94.6861,94.7657,10765.0
2017-07-06 13:30:00,107.02,107.02,106.79,106.79,16857.0,94.7392,94.7392,94.5356,94.5356,16857.0
2017-07-06 14:00:00,106.79,106.82,106.66,106.73,17764.0,94.5356,94.5621,94.4205,94.4825,17764.0
2017-07-06 14:30:00,106.71,106.72,106.6,106.7,15755.0,94.4648,94.4736,94.3674,94.4559,15755.0
2017-07-06 15:00:00,106.71,106.71,106.53,106.53,40810.0,94.4648,94.4648,94.3054,94.3054,40810.0
2017-07-06 15:30:00,106.52,106.55,106.4,106.49,52179.0,94.2966,94.3231,94.1903,94.27,52179.0
2017-07-07 09:30:00,106.67,106.84,106.66,106.84,30040.0,94.4293,94.5798,94.4205,94.5798,30040.0
2017-07-07 10:00:00,106.81,106.81,106.64,106.73,18375.0,94.5533,94.5533,94.4028,94.4825,18375.0
2017-07-07 10:30:00,106.76,106.79,106.72,106.74,6661.0,94.509,94.5356,94.4736,94.4913,6661.0
2017-07-07 11:00:00,106.69,106.91,106.69,106.91,5925.0,94.4471,94.6418,94.4471,94.6418,5925.0
2017-07-07 11:30:00,106.91,107.01,106.91,106.99,32382.0,94.6418,94.7303,94.6418,94.7126,32382.0
2017-07-07 12:00:00,106.98,107.08,106.98,107.04,15302.0,94.7038,94.7923,94.7038,94.7569,15302.0
2017-07-07 12:30:00,107.06,107.08,107.04,107.06,61696.0,94.7746,94.7923,94.7569,94.7746,61696.0
2017-07-07 13:00:00,107.06,107.09,107.02,107.07,17015.0,94.7746,94.8012,94.7392,94.7834,17015.0
2017-07-07 13:30:00,107.09,107.11,107.04,107.06,20332.0,94.8012,94.8189,94.7569,94.7746,20332.0
2017-07-07 14:00:00,107.09,107.1,107.04,107.04,5550.0,94.8012,94.81,94.7569,94.7569,5550.0
2017-07-07 14:30:00,107.05,107.07,107.03,107.04,7155.0,94.7657,94.7834,94.748,94.7569,7155.0
2017-07-07 15:00:00,107.0,107.06,106.99,107.06,14507.0,94.7215,94.7746,94.7126,94.7746,14507.0
2017-07-07 15:30:00,107.04,107.13,107.03,107.04,39097.0,94.7569,94.8366,94.748,94.7569,39097.0
2017-07-10 09:30:00,106.99,107.09,106.98,107.01,26647.0,94.7126,94.8012,94.7038,94.7303,26647.0
2017-07-10 10:00:00,106.98,107.13,106.98,107.1,6865.0,94.7038,94.8366,94.7038,94.81,6865.0
2017-07-10 10:30:00,107.17,107.28,107.09,107.28,7263.0,94.872,94.9693,94.8012,94.9693,7263.0
2017-07-10 11:00:00,107.29,107.31,107.23,107.23,11647.0,94.9782,94.9959,94.9251,94.9251,11647.0
2017-07-10 11:30:00,107.22,107.28,107.22,107.27,15133.0,94.9162,94.9693,94.9162,94.9605,15133.0
2017-07-10 12:00:00,107.3,107.33,107.28,107.29,6558.0,94.9871,95.0136,94.9693,94.9782,6558.0
2017-07-10 12:30:00,107.3,107.33,107.26,107.33,16724.0,94.9871,95.0136,94.9516,95.0136,16724.0
2017-07-10 13:00:00,107.33,107.35,107.3,107.32,5637.0,95.0136,95.0313,94.9871,95.0048,5637.0
2017-07-10 13:30:00,107.32,107.34,107.28,107.34,6046.0,95.0048,95.0225,94.9693,95.0225,6046.0
2017-07-10 14:00:00,107.34,107.35,107.28,107.28,5477.0,95.0225,95.0313,94.9693,94.9693,5477.0
2017-07-10 14:30:00,107.26,107.31,107.26,107.29,47121.0,94.9516,94.9959,94.9516,94.9782,47121.0
2017-07-10 15:00:00,107.28,107.3,107.23,107.26,5218.0,94.9693,94.9871,94.9251,94.9516,5218.0
2017-07-10 15:30:00,107.24,107.36,107.18,107.18,40083.0,94.9339,95.0402,94.8808,94.8808,40083.0
2017-07-11 09:30:00,107.12,107.12,106.96,106.96,24087.0,94.8277,94.8277,94.6861,94.6861,24087.0
2017-07-11 10:00:00,106.96,107.13,106.95,107.13,10277.0,94.6861,94.8366,94.6772,94.8366,10277.0
2017-07-11 10:30:00,107.16,107.18,107.11,107.17,11220.0,94.8631,94.8808,94.8189,94.872,11220.0
2017-07-11 11:00:00,107.17,107.17,106.51,106.6,131596.0,94.872,94.872,94.2877,94.3674,131596.0
2017-07-11 11:30:00,106.66,106.94,106.66,106.93,24204.0,94.4205,94.6684,94.4205,94.6595,24204.0
2017-07-11 12:00:00,106.93,106.98,106.77,106.79,5010.0,94.6595,94.7038,94.5179,94.5356,5010.0
2017-07-11 12:30:00,106.83,106.94,106.81,106.94,2182.0,94.571,94.6684,94.5533,94.6684,2182.0
2017-07-11 13:00:00,106.88,106.89,106.88,106.88,8570.0,94.6153,94.6241,94.6153,94.6153,8570.0
2017-07-11 13:30:00,106.89,107.11,106.85,107.11,152714.0,94.6241,94.8189,94.5887,94.8189,152714.0
2017-07-11 14:00:00,107.12,107.15,107.05,107.1,13707.0,94.8277,94.8543,94.7657,94.81,13707.0
2017-07-11 14:30:00,107.07,107.1,107.05,107.09,3874.0,94.7834,94.81,94.7657,94.8012,3874.0
2017-07-11 15:00:00,107.06,107.17,107.04,107.12,9304.0,94.7746,94.872,94.7569,94.8277,9304.0
2017-07-11 15:30:00,107.13,107.24,107.09,107.13,20682.0,94.8366,94.9339,94.8012,94.8366,20682.0
2017-07-12 09:30:00,107.58,107.84,107.58,107.78,31802.0,95.2349,95.4651,95.2349,95.412,31802.0
2017-07-12 10:00:00,107.82,107.86,107.76,107.81,26783.0,95.4474,95.4828,95.3943,95.4385,26783.0
2017-07-12 10:30:00,107.82,107.82,107.65,107.68,13048.0,95.4474,95.4474,95.2969,95.3234,13048.0
2017-07-12 11:00:00,107.66,107.78,107.66,107.78,5709.0,95.3057,95.412,95.3057,95.412,5709.0
2017-07-12 11:30:00,107.73,107.76,107.67,107.73,3774.0,95.3677,95.3943,95.3146,95.3677,3774.0
2017-07-12 12:00:00,107.73,107.81,107.64,107.73,31441.0,95.3677,95.4385,95.288,95.3677,31441.0
2017-07-12 12:30:00,107.74,107.76,107.7,107.76,3340.0,95.3766,95.3943,95.3412,95.3943,3340.0
2017-07-12 13:00:00,107.78,107.81,107.78,107.78,23190.0,95.412,95.4385,95.412,95.412,23190.0
2017-07-12 13:30:00,107.8,107.88,107.79,107.88,15088.0,95.4297,95.5005,95.4208,95.5005,15088.0
2017-07-12 14:00:00,107.85,107.93,107.84,107.9,35535.0,95.4739,95.5448,95.4651,95.5182,35535.0
2017-07-12 14:30:00,107.88,107.91,107.87,107.88,12840.0,95.5005,95.5271,95.4916,95.5005,12840.0
2017-07-12 15:00:00,107.89,107.94,107.88,107.89,40605.0,95.5094,95.5536,95.5005,95.5094,40605.0
2017-07-12 15:30:00,107.89,107.91,107.8,107.83,83415.0,95.5094,95.5271,95.4297,95.4562,83415.0
2017-07-13 09:30:00,107.87,107.98,107.73,107.97,40649.0,95.4916,95.589,95.3677,95.5802,40649.0
2017-07-13 10:00:00,107.95,107.99,107.8,107.8,12639.0,95.5625,95.5979,95.4297,95.4297,12639.0
2017-07-13 10:30:00,107.79,107.9,107.79,107.87,8677.0,95.4208,95.5182,95.4208,95.4916,8677.0
2017-07-13 11:00:00,107.86,107.96,107.86,107.94,23562.0,95.4828,95.5713,95.4828,95.5536,23562.0
2017-07-13 11:30:00,107.94,108.04,107.93,108.03,19534.0,95.5536,95.6421,95.5448,95.6333,19534.0
2017-07-13 12:00:00,108.01,108.07,108.0,108.07,10105.0,95.6156,95.6687,95.6067,95.6687,10105.0
2017-07-13 12:30:00,108.04,108.07,108.0,108.06,3978.0,95.6421,95.6687,95.6067,95.6598,3978.0
2017-07-13 13:00:00,108.06,108.07,108.01,108.03,14020.0,95.6598,95.6687,95.6156,95.6333,14020.0
2017-07-13 13:30:00,108.04,108.06,107.98,108.02,8054.0,95.6421,95.6598,95.589,95.6244,8054.0
2017-07-13 14:00:00,108.01,108.03,107.94,107.99,4899.0,95.6156,95.6333,95.5536,95.5979,4899.0
2017-07-13 14:30:00,108.0,108.07,107.99,108.05,6216.0,95.6067,95.6687,95.5979,95.651,6216.0
2017-07-13 15:00:00,108.05,108.06,107.98,108.04,10447.0,95.651,95.6598,95.589,95.6421,10447.0
2017-07-13 15:30:00,108.05,108.12,108.03,108.07,31937.0,95.651,95.713,95.6333,95.6687,31937.0
2017-07-14 09:30:00,108.03,108.21,107.96,108.14,19918.0,95.6333,95.7926,95.5713,95.7307,19918.0
2017-07-14 10:00:00,108.13,108.14,108.06,108.14,3550.0,95.7218,95.7307,95.6598,95.7307,3550.0
2017-07-14 10:30:00,108.15,108.19,108.12,108.18,10245.0,95.7395,95.7749,95.713,95.7661,10245.0
2017-07-14 11:00:00,108.16,108.17,108.09,108.14,37046.0,95.7484,95.7572,95.6864,95.7307,37046.0
2017-07-14 11:30:00,108.14,108.18,108.13,108.17,18075.0,95.7307,95.7661,95.7218,95.7572,18075.0
2017-07-14 12:00:00,108.15,108.21,108.14,108.21,4610.0,95.7395,95.7926,95.7307,95.7926,4610.0
2017-07-14 12:30:00,108.24,108.4,108.24,108.37,22907.0,95.8192,95.9608,95.8192,95.9343,22907.0
2017-07-14 13:00:00,108.4,108.46,108.4,108.45,9061.0,95.9608,96.0139,95.9608,96.0051,9061.0
2017-07-14 13:30:00,108.47,108.52,108.43,108.51,29617.0,96.0228,96.0671,95.9874,96.0582,29617.0
2017-07-14 14:00:00,108.51,108.59,108.5,108.56,10273.0,96.0582,96.129,96.0494,96.1025,10273.0
2017-07-14 14:30:00,108.55,108.55,108.51,108.52,16944.0,96.0936,96.0936,96.0582,96.0671,16944.0
2017-07-14 15:00:00,108.52,108.65,108.51,108.65,17032.0,96.0671,96.1821,96.0582,96.1821,17032.0
2017-07-14 15:30:00,108.66,108.72,108.47,108.52,148931.0,96.191,96.2441,96.0228,96.0671,148931.0
2017-07-17 09:30:00,108.51,108.61,108.47,108.59,23175.0,96.0582,96.1467,96.0228,96.129,23175.0
2017-07-17 10:00:00,108.59,108.66,108.57,108.57,8285.0,96.129,96.191,96.1113,96.1113,8285.0
2017-07-17 10:30:00,108.55,108.6,108.49,108.59,16214.0,96.0936,96.1379,96.0405,96.129,16214.0
2017-07-17 11:00:00,108.59,108.63,108.55,108.62,11135.0,96.129,96.1644,96.0936,96.1556,11135.0
2017-07-17 11:30:00,108.63,108.63,108.52,108.55,3874.0,96.1644,96.1644,96.0671,96.0936,3874.0
2017-07-17 12:00:00,108.53,108.61,108.53,108.55,2959.0,96.0759,96.1467,96.0759,96.0936,2959.0
2017-07-17 12:30:00,108.59,108.61,108.57,108.61,2404.0,96.129,96.1467,96.1113,96.1467,2404.0
2017-07-17 13:00:00,108.62,108.63,108.55,108.55,33556.0,96.1556,96.1644,96.0936,96.0936,33556.0
2017-07-17 13:30:00,108.56,108.57,108.48,108.51,69667.0,96.1025,96.1113,96.0316,96.0582,69667.0
2017-07-17 14:00:00,108.5,108.52,108.45,108.49,17631.0,96.0494,96.0671,96.0051,96.0405,17631.0
2017-07-17 14:30:00,108.49,108.5,108.44,108.44,23996.0,96.0405,96.0494,95.9962,95.9962,23996.0
2017-07-17 15:00:00,108.45,108.45,108.38,108.41,19204.0,96.0051,96.0051,95.9431,95.9697,19204.0
2017-07-17 15:30:00,108.42,108.5,108.4,108.46,71708.0,95.9785,96.0494,95.9608,96.0139,71708.0
2017-07-18 09:30:00,108.27,108.34,108.19,108.31,15731.0,95.8457,95.9077,95.7749,95.8812,15731.0
2017-07-18 10:00:00,108.29,108.4,108.26,108.36,7304.0,95.8634,95.9608,95.8369,95.9254,7304.0
2017-07-18 10:30:00,108.37,108.37,108.1,108.35,57915.0,95.9343,95.9343,95.6953,95.9166,57915.0
2017-07-18 11:00:00,108.33,108.4,108.31,108.4,28258.0,95.8989,95.9608,95.8812,95.9608,28258.0
2017-07-18 11:30:00,108.4,108.47,108.4,108.44,12087.0,95.9608,96.0228,95.9608,95.9962,12087.0
2017-07-18 12:00:00,108.46,108.47,108.39,108.45,16913.0,96.0139,96.0228,95.952,96.0051,16913.0
2017-07-18 12:30:00,108.45,108.46,108.39,108.39,8326.0,96.0051,96.0139,95.952,95.952,8326.0
2017-07-18 13:00:00,108.39,108.47,108.34,108.44,32318.0,95.952,96.0228,95.9077,95.9962,32318.0
2017-07-18 13:30:00,108.45,108.55,108.45,108.53,22370.0,96.0051,96.0936,96.0051,96.0759,22370.0
2017-07-18 14:00:00,108.52,108.55,108.49,108.51,9577.0,96.0671,96.0936,96.0405,96.0582,9577.0
2017-07-18 14:30:00,108.51,108.58,108.51,108.54,24652.0,96.0582,96.1202,96.0582,96.0848,24652.0
2017-07-18 15:00:00,108.55,108.61,108.54,108.59,11105.0,96.0936,96.1467,96.0848,96.129,11105.0
2017-07-18 15:30:00,108.59,108.63,108.55,108.62,39320.0,96.129,96.1644,96.0936,96.1556,39320.0
2017-07-19 09:30:00,108.8,108.92,108.76,108.91,20598.0,96.3149,96.4212,96.2795,96.4123,20598.0
2017-07-19 10:00:00,108.94,108.99,108.85,108.89,14716.0,96.4389,96.4831,96.3592,96.3946,14716.0
2017-07-19 10:30:00,108.89,108.93,108.83,108.9,6805.0,96.3946,96.43,96.3415,96.4035,6805.0
2017-07-19 11:00:00,108.92,108.96,108.89,108.9,5310.0,96.4212,96.4566,96.3946,96.4035,5310.0
2017-07-19 11:30:00,108.92,109.0,108.91,108.97,6996.0,96.4212,96.492,96.4123,96.4654,6996.0
2017-07-19 12:00:00,108.97,109.0,108.96,108.99,19285.0,96.4654,96.492,96.4566,96.4831,19285.0
2017-07-19 12:30:00,108.98,109.0,108.97,108.99,3223.0,96.4743,96.492,96.4654,96.4831,3223.0
2017-07-19 13:00:00,109.0,109.05,108.99,109.02,59998.0,96.492,96.5362,96.4831,96.5097,59998.0
2017-07-19 13:30:00,109.03,109.06,109.01,109.05,21046.0,96.5185,96.5451,96.5008,96.5362,21046.0
2017-07-19 14:00:00,109.04,109.09,109.03,109.09,14531.0,96.5274,96.5716,96.5185,96.5716,14531.0
2017-07-19 14:30:00,109.08,109.09,109.04,109.07,17835.0,96.5628,96.5716,96.5274,96.5539,17835.0
2017-07-19 15:00:00,109.07,109.13,109.05,109.12,10519.0,96.5539,96.6071,96.5362,96.5982,10519.0
2017-07-19 15:30:00,109.12,109.14,109.07,109.12,34280.0,96.5982,96.6159,96.5539,96.5982,34280.0
2017-07-20 09:30:00,109.29,109.41,109.24,109.3,27244.0,96.7487,96.8549,96.7044,96.7575,27244.0
2017-07-20 10:00:00,109.29,109.31,109.14,109.2,27379.0,96.7487,96.7664,96.6159,96.669,27379.0
2017-07-20 10:30:00,109.22,109.23,108.95,109.22,124379.0,96.6867,96.6956,96.4477,96.6867,124379.0
2017-07-20 11:00:00,109.18,109.29,109.12,109.13,32417.0,96.6513,96.7487,96.5982,96.6071,32417.0
2017-07-20 11:30:00,109.11,109.17,109.04,109.15,6580.0,96.5894,96.6425,96.5274,96.6248,6580.0
2017-07-20 12:00:00,109.19,109.3,109.18,109.29,4481.0,96.6602,96.7575,96.6513,96.7487,4481.0
2017-07-20 12:30:00,109.29,109.29,109.26,109.27,11281.0,96.7487,96.7487,96.7221,96.731,11281.0
2017-07-20 13:00:00,109.28,109.29,109.22,109.26,17412.0,96.7398,96.7487,96.6867,96.7221,17412.0
2017-07-20 13:30:00,109.28,109.32,109.27,109.29,6629.0,96.7398,96.7753,96.731,96.7487,6629.0
2017-07-20 14:00:00,109.27,109.29,109.21,109.22,27527.0,96.731,96.7487,96.6779,96.6867,27527.0
2017-07-20 14:30:00,109.22,109.26,109.14,109.25,12329.0,96.6867,96.7221,96.6159,96.7133,12329.0
2017-07-20 15:00:00,109.26,109.32,109.25,109.31,9616.0,96.7221,96.7753,96.7133,96.7664,9616.0
2017-07-20 15:30:00,109.31,109.33,109.18,109.21,52007.0,96.7664,96.7841,96.6513,96.6779,52007.0
2017-07-21 09:30:00,108.75,108.9,108.73,108.8,65448.0,96.2707,96.4035,96.253,96.3149,65448.0
2017-07-21 10:00:00,108.77,108.9,108.71,108.88,35742.0,96.2884,96.4035,96.2353,96.3857,35742.0
2017-07-21 10:30:00,108.86,108.87,108.77,108.8,15163.0,96.368,96.3769,96.2884,96.3149,15163.0
2017-07-21 11:00:00,108.79,108.86,108.77,108.86,21444.0,96.3061,96.368,96.2884,96.368,21444.0
2017-07-21 11:30:00,108.86,108.91,108.84,108.91,9093.0,96.368,96.4123,96.3503,96.4123,9093.0
2017-07-21 12:00:00,108.96,108.96,108.89,108.91,5157.0,96.4566,96.4566,96.3946,96.4123,5157.0
2017-07-21 12:30:00,108.91,108.98,108.9,108.94,3930.0,96.4123,96.4743,96.4035,96.4389,3930.0
2017-07-21 13:00:00,108.97,109.02,108.96,108.99,1400.0,96.4654,96.5097,96.4566,96.4831,1400.0
2017-07-21 13:30:00,108.99,108.99,108.94,108.95,16226.0,96.4831,96.4831,96.4389,96.4477,16226.0
2017-07-21 14:00:00,108.96,108.96,108.92,108.95,3965.0,96.4566,96.4566,96.4212,96.4477,3965.0
2017-07-21 14:30:00,108.96,108.98,108.95,108.95,5643.0,96.4566,96.4743,96.4477,96.4477,5643.0
2017-07-21 15:00:00,108.94,108.94,108.86,108.86,18609.0,96.4389,96.4389,96.368,96.368,18609.0
2017-07-21 15:30:00,108.87,109.01,108.87,109.01,31042.0,96.3769,96.5008,96.3769,96.5008,31042.0
2017-07-24 09:30:00,109.02,109.02,108.83,108.92,18033.0,96.5097,96.5097,96.3415,96.4212,18033.0
2017-07-24 10:00:00,108.92,108.92,108.82,108.83,4227.0,96.4212,96.4212,96.3326,96.3415,4227.0
2017-07-24 10:30:00,108.79,108.85,108.79,108.83,12990.0,96.3061,96.3592,96.3061,96.3415,12990.0
2017-07-24 11:00:00,108.8,108.83,108.76,108.77,4953.0,96.3149,96.3415,96.2795,96.2884,4953.0
2017-07-24 11:30:00,108.8,108.87,108.8,108.86,10414.0,96.3149,96.3769,96.3149,96.368,10414.0
2017-07-24 12:00:00,108.88,108.95,108.87,108.95,15846.0,96.3857,96.4477,96.3769,96.4477,15846.0
2017-07-24 12:30:00,108.92,108.94,108.91,108.93,41120.0,96.4212,96.4389,96.4123,96.43,41120.0
2017-07-24 13:00:00,108.93,108.94,108.91,108.93,5999.0,96.43,96.4389,96.4123,96.43,5999.0
2017-07-24 13:30:00,108.96,108.96,108.93,108.93,14527.0,96.4566,96.4566,96.43,96.43,14527.0
2017-07-24 14:00:00,108.93,109.01,108.93,109.01,17668.0,96.43,96.5008,96.43,96.5008,17668.0
2017-07-24 14:30:00,108.98,109.04,108.97,109.01,11578.0,96.4743,96.5274,96.4654,96.5008,11578.0
2017-07-24 15:00:00,109.02,109.07,108.99,109.07,11843.0,96.5097,96.5539,96.4831,96.5539,11843.0
2017-07-24 15:30:00,109.07,109.11,108.97,109.02,112254.0,96.5539,96.5894,96.4654,96.5097,112254.0
2017-07-25 09:30:00,109.34,109.44,109.28,109.33,38457.0,96.793,96.8815,96.7398,96.7841,38457.0
2017-07-25 10:00:00,109.33,109.35,109.2,109.3,18960.0,96.7841,96.8018,96.669,96.7575,18960.0
2017-07-25 10:30:00,109.3,109.31,109.26,109.26,9819.0,96.7575,96.7664,96.7221,96.7221,9819.0
2017-07-25 11:00:00,109.3,109.39,109.3,109.36,16818.0,96.7575,96.8372,96.7575,96.8107,16818.0
2017-07-25 11:30:00,109.34,109.43,109.33,109.38,19492.0,96.793,96.8726,96.7841,96.8284,19492.0
2017-07-25 12:00:00,109.4,109.41,109.33,109.35,1957.0,96.8461,96.8549,96.7841,96.8018,1957.0
2017-07-25 12:30:00,109.37,109.38,109.34,109.38,5695.0,96.8195,96.8284,96.793,96.8284,5695.0
2017-07-25 13:00:00,109.35,109.37,109.34,109.37,3383.0,96.8018,96.8195,96.793,96.8195,3383.0
2017-07-25 13:30:00,109.38,109.42,109.35,109.39,30642.0,96.8284,96.8638,96.8018,96.8372,30642.0
2017-07-25 14:00:00,109.37,109.4,109.37,109.39,13856.0,96.8195,96.8461,96.8195,96.8372,13856.0
2017-07-25 14:30:00,109.39,109.39,109.31,109.36,9558.0,96.8372,96.8372,96.7664,96.8107,9558.0
2017-07-25 15:00:00,109.36,109.37,109.25,109.28,9066.0,96.8107,96.8195,96.7133,96.7398,9066.0
2017-07-25 15:30:00,109.29,109.3,109.22,109.26,21572.0,96.7487,96.7575,96.6867,96.7221,21572.0
2017-07-26 09:30:00,109.5,109.52,109.43,109.5,66699.0,96.9346,96.9523,96.8726,96.9346,66699.0
2017-07-26 10:00:00,109.49,109.51,109.42,109.42,37629.0,96.9257,96.9435,96.8638,96.8638,37629.0
2017-07-26 10:30:00,109.45,109.48,109.39,109.39,101811.0,96.8903,96.9169,96.8372,96.8372,101811.0
2017-07-26 11:00:00,109.42,109.44,109.4,109.42,41281.0,96.8638,96.8815,96.8461,96.8638,41281.0
2017-07-26 11:30:00,109.41,109.42,109.39,109.4,3150.0,96.8549,96.8638,96.8372,96.8461,3150.0
2017-07-26 12:00:00,109.39,109.44,109.39,109.41,1914.0,96.8372,96.8815,96.8372,96.8549,1914.0
2017-07-26 12:30:00,109.4,109.45,109.39,109.45,2673.0,96.8461,96.8903,96.8372,96.8903,2673.0
2017-07-26 13:00:00,109.43,109.43,109.36,109.38,9290.0,96.8726,96.8726,96.8107,96.8284,9290.0
2017-07-26 13:30:00,109.37,109.41,109.35,109.37,5787.0,96.8195,96.8549,96.8018,96.8195,5787.0
2017-07-26 14:00:00,109.37,109.49,109.35,109.48,11781.0,96.8195,96.9257,96.8018,96.9169,11781.0
2017-07-26 14:30:00,109.46,109.46,109.39,109.39,6421.0,96.8992,96.8992,96.8372,96.8372,6421.0
2017-07-26 15:00:00,109.35,109.42,109.35,109.42,7840.0,96.8018,96.8638,96.8018,96.8638,7840.0
2017-07-26 15:30:00,109.39,109.4,109.25,109.39,29605.0,96.8372,96.8461,96.7133,96.8372,29605.0
2017-07-27 09:30:00,109.65,109.82,109.65,109.68,144003.0,97.0674,97.2179,97.0674,97.0939,144003.0
2017-07-27 10:00:00,109.69,109.8,109.68,109.8,159708.0,97.1028,97.2002,97.0939,97.2002,159708.0
2017-07-27 10:30:00,109.81,109.84,109.79,109.82,52304.0,97.209,97.2356,97.1913,97.2179,52304.0
2017-07-27 11:00:00,109.8,109.8,109.73,109.75,14081.0,97.2002,97.2002,97.1382,97.1559,14081.0
2017-07-27 11:30:00,109.79,109.82,109.78,109.82,58442.0,97.1913,97.2179,97.1825,97.2179,58442.0
2017-07-27 12:00:00,109.82,109.83,109.77,109.78,78934.0,97.2179,97.2267,97.1736,97.1825,78934.0
2017-07-27 12:30:00,109.74,109.74,109.31,109.39,65893.0,97.1471,97.1471,96.7664,96.8372,65893.0
2017-07-27 13:00:00,109.39,109.47,108.96,109.1,151457.0,96.8372,96.908,96.4566,96.5805,151457.0
2017-07-27 13:30:00,109.1,109.16,108.76,108.99,106720.0,96.5805,96.6336,96.2795,96.4831,106720.0
2017-07-27 14:00:00,109.12,109.25,109.02,109.13,23791.0,96.5982,96.7133,96.5097,96.6071,23791.0
2017-07-27 14:30:00,109.22,109.22,108.97,109.14,29851.0,96.6867,96.6867,96.4654,96.6159,29851.0
2017-07-27 15:00:00,109.08,109.27,109.04,109.27,13078.0,96.5628,96.731,96.5274,96.731,13078.0
2017-07-27 15:30:00,109.27,109.48,109.26,109.48,91086.0,96.731,96.9169,96.7221,96.9169,91086.0
2017-07-28 09:30:00,109.08,109.24,109.05,109.05,47886.0,96.5628,96.7044,96.5362,96.5362,47886.0
2017-07-28 10:00:00,109.07,109.09,108.93,108.95,23350.0,96.5539,96.5716,96.43,96.4477,23350.0
2017-07-28 10:30:00,108.94,108.97,108.84,108.95,61230.0,96.4389,96.4654,96.3503,96.4477,61230.0
2017-07-28 11:00:00,108.97,109.06,108.85,109.01,55226.0,96.4654,96.5451,96.3592,96.5008,55226.0
2017-07-28 11:30:00,109.0,109.12,109.0,109.12,13246.0,96.492,96.5982,96.492,96.5982,13246.0
2017-07-28 12:00:00,109.12,109.18,109.12,109.15,15346.0,96.5982,96.6513,96.5982,96.6248,15346.0
2017-07-28 12:30:00,109.17,109.18,109.15,109.18,5815.0,96.6425,96.6513,96.6248,96.6513,5815.0
2017-07-28 13:00:00,109.16,109.16,109.14,109.15,4380.0,96.6336,96.6336,96.6159,96.6248,4380.0
2017-07-28 13:30:00,109.2,109.2,109.14,109.14,7192.0,96.669,96.669,96.6159,96.6159,7192.0
2017-07-28 14:00:00,109.15,109.17,109.1,109.14,13848.0,96.6248,96.6425,96.5805,96.6159,13848.0
2017-07-28 14:30:00,109.15,109.18,109.12,109.18,10301.0,96.6248,96.6513,96.5982,96.6513,10301.0
2017-07-28 15:00:00,109.19,109.2,109.12,109.13,6997.0,96.6602,96.669,96.5982,96.6071,6997.0
2017-07-28 15:30:00,109.17,109.27,109.16,109.21,21797.0,96.6425,96.731,96.6336,96.6779,21797.0
2017-07-31 09:30:00,109.41,109.46,109.3,109.3,18345.0,96.8549,96.8992,96.7575,96.7575,18345.0
2017-07-31 10:00:00,109.31,109.31,109.17,109.22,2782.0,96.7664,96.7664,96.6425,96.6867,2782.0
2017-07-31 10:30:00,109.16,109.18,109.08,109.17,17524.0,96.6336,96.6513,96.5628,96.6425,17524.0
2017-07-31 11:00:00,109.19,109.26,109.19,109.24,15047.0,96.6602,96.7221,96.6602,96.7044,15047.0
2017-07-31 11:30:00,109.27,109.31,109.26,109.3,8093.0,96.731,96.7664,96.7221,96.7575,8093.0
2017-07-31 12:00:00,109.3,109.38,109.27,109.38,4250.0,96.7575,96.8284,96.731,96.8284,4250.0
2017-07-31 12:30:00,109.38,109.4,109.35,109.38,7459.0,96.8284,96.8461,96.8018,96.8284,7459.0
2017-07-31 13:00:00,109.37,109.43,109.3,109.35,4788.0,96.8195,96.8726,96.7575,96.8018,4788.0
2017-07-31 13:30:00,109.37,109.37,109.29,109.35,11013.0,96.8195,96.8195,96.7487,96.8018,11013.0
2017-07-31 14:00:00,109.36,109.36,109.31,109.36,2331.0,96.8107,96.8107,96.7664,96.8107,2331.0
2017-07-31 14:30:00,109.35,109.36,109.24,109.26,17031.0,96.8018,96.8107,96.7044,96.7221,17031.0
2017-07-31 15:00:00,109.26,109.34,109.25,109.34,7575.0,96.7221,96.793,96.7133,96.793,7575.0
2017-07-31 15:30:00,109.34,109.39,109.16,109.17,59844.0,96.793,96.8372,96.6336,96.6425,59844.0
2017-08-01 09:30:00,109.5,109.57,109.39,109.4,23256.0,96.9346,96.9966,96.8372,96.8461,23256.0
2017-08-01 10:00:00,109.37,109.51,109.31,109.35,22342.0,96.8195,96.9435,96.7664,96.8018,22342.0
2017-08-01 10:30:00,109.37,109.51,109.37,109.49,30610.0,96.8195,96.9435,96.8195,96.9257,30610.0
2017-08-01 11:00:00,109.5,109.5,109.32,109.35,22230.0,96.9346,96.9346,96.7753,96.8018,22230.0
2017-08-01 11:30:00,109.36,109.53,109.36,109.53,13656.0,96.8107,96.9612,96.8107,96.9612,13656.0
2017-08-01 12:00:00,109.53,109.58,109.52,109.53,41505.0,96.9612,97.0054,96.9523,96.9612,41505.0
2017-08-01 12:30:00,109.53,109.55,109.5,109.51,4745.0,96.9612,96.9789,96.9346,96.9435,4745.0
2017-08-01 13:00:00,109.5,109.54,109.5,109.53,3393.0,96.9346,96.97,96.9346,96.9612,3393.0
2017-08-01 13:30:00,109.53,109.55,109.51,109.53,10815.0,96.9612,96.9789,96.9435,96.9612,10815.0
2017-08-01 14:00:00,109.54,109.56,109.53,109.55,10917.0,96.97,96.9877,96.9612,96.9789,10917.0
2017-08-01 14:30:00,109.54,109.54,109.48,109.52,16827.0,96.97,96.97,96.9169,96.9523,16827.0
2017-08-01 15:00:00,109.52,109.52,109.42,109.47,96350.0,96.9523,96.9523,96.8638,96.908,96350.0
2017-08-01 15:30:00,109.47,109.51,109.41,109.48,125677.0,96.908,96.9435,96.8549,96.9169,125677.0
2017-08-02 09:30:00,109.82,109.82,109.55,109.61,44139.0,97.2179,97.2179,96.9789,97.032,44139.0
2017-08-02 10:00:00,109.62,109.74,109.39,109.42,46578.0,97.0408,97.1471,96.8372,96.8638,46578.0
2017-08-02 10:30:00,109.41,109.51,109.3,109.32,67037.0,96.8549,96.9435,96.7575,96.7753,67037.0
2017-08-02 11:00:00,109.4,109.49,109.33,109.49,8615.0,96.8461,96.9257,96.7841,96.9257,8615.0
2017-08-02 11:30:00,109.51,109.58,109.45,109.52,26172.0,96.9435,97.0054,96.8903,96.9523,26172.0
2017-08-02 12:00:00,109.49,109.5,109.43,109.44,7175.0,96.9257,96.9346,96.8726,96.8815,7175.0
2017-08-02 12:30:00,109.42,109.47,109.41,109.45,1086.0,96.8638,96.908,96.8549,96.8903,1086.0
2017-08-02 13:00:00,109.44,109.51,109.4,109.51,41738.0,96.8815,96.9435,96.8461,96.9435,41738.0
2017-08-02 13:30:00,109.5,109.64,109.5,109.62,18973.0,96.9346,97.0585,96.9346,97.0408,18973.0
2017-08-02 14:00:00,109.64,109.64,109.6,109.64,9596.0,97.0585,97.0585,97.0231,97.0585,9596.0
2017-08-02 14:30:00,109.62,109.72,109.61,109.72,19670.0,97.0408,97.1294,97.032,97.1294,19670.0
2017-08-02 15:00:00,109.71,109.75,109.65,109.66,12891.0,97.1205,97.1559,97.0674,97.0762,12891.0
2017-08-02 15:30:00,109.68,109.78,109.64,109.75,45595.0,97.0939,97.1825,97.0585,97.1559,45595.0
2017-08-03 09:30:00,109.73,109.77,109.56,109.58,88816.0,97.1382,97.1736,96.9877,97.0054,88816.0
2017-08-03 10:00:00,109.57,109.73,109.56,109.73,120899.0,96.9966,97.1382,96.9877,97.1382,120899.0
2017-08-03 10:30:00,109.72,109.77,109.71,109.76,18443.0,97.1294,97.1736,97.1205,97.1648,18443.0
2017-08-03 11:00:00,109.74,109.78,109.67,109.68,12727.0,97.1471,97.1825,97.0851,97.0939,12727.0
2017-08-03 11:30:00,109.67,109.67,109.62,109.63,20794.0,97.0851,97.0851,97.0408,97.0497,20794.0
2017-08-03 12:00:00,109.64,109.7,109.6,109.69,14838.0,97.0585,97.1116,97.0231,97.1028,14838.0
2017-08-03 12:30:00,109.68,109.7,109.63,109.66,9517.0,97.0939,97.1116,97.0497,97.0762,9517.0
2017-08-03 13:00:00,109.63,109.66,109.58,109.6,13347.0,97.0497,97.0762,97.0054,97.0231,13347.0
2017-08-03 13:30:00,109.6,109.71,109.55,109.69,40824.0,97.0231,97.1205,96.9789,97.1028,40824.0
2017-08-03 14:00:00,109.7,109.72,109.68,109.72,25468.0,97.1116,97.1294,97.0939,97.1294,25468.0
2017-08-03 14:30:00,109.7,109.71,109.62,109.64,9430.0,97.1116,97.1205,97.0408,97.0585,9430.0
2017-08-03 15:00:00,109.63,109.74,109.63,109.73,14311.0,97.0497,97.1471,97.0497,97.1382,14311.0
2017-08-03 15:30:00,109.69,109.7,109.48,109.59,127778.0,97.1028,97.1116,96.9169,97.0143,127778.0
2017-08-04 09:30:00,109.9,110.03,109.8,109.95,40835.0,97.2887,97.4038,97.2002,97.333,40835.0
2017-08-04 10:00:00,109.76,109.85,109.61,109.85,46044.0,97.1648,97.2444,97.032,97.2444,46044.0
2017-08-04 10:30:00,109.87,109.87,109.69,109.74,9037.0,97.2621,97.2621,97.1028,97.1471,9037.0
2017-08-04 11:00:00,109.74,109.81,109.72,109.77,9129.0,97.1471,97.209,97.1294,97.1736,9129.0
2017-08-04 11:30:00,109.79,109.83,109.76,109.81,4881.0,97.1913,97.2267,97.1648,97.209,4881.0
2017-08-04 12:00:00,109.81,109.82,109.77,109.77,1074.0,97.209,97.2179,97.1736,97.1736,1074.0
2017-08-04 12:30:00,109.75,109.77,109.71,109.76,10476.0,97.1559,97.1736,97.1205,97.1648,10476.0
2017-08-04 13:00:00,109.77,109.78,109.74,109.76,8820.0,97.1736,97.1825,97.1471,97.1648,8820.0
2017-08-04 13:30:00,109.76,109.81,109.76,109.81,17859.0,97.1648,97.209,97.1648,97.209,17859.0
2017-08-04 14:00:00,109.82,109.82,109.7,109.7,24165.0,97.2179,97.2179,97.1116,97.1116,24165.0
2017-08-04 14:30:00,109.69,109.77,109.69,109.76,6229.0,97.1028,97.1736,97.1028,97.1648,6229.0
2017-08-04 15:00:00,109.76,109.79,109.73,109.75,4656.0,97.1648,97.1913,97.1382,97.1559,4656.0
2017-08-04 15:30:00,109.73,109.84,109.7,109.82,46485.0,97.1382,97.2356,97.1116,97.2179,46485.0
2017-08-07 09:30:00,109.86,109.86,109.8,109.84,19028.0,97.2533,97.2533,97.2002,97.2356,19028.0
2017-08-07 10:00:00,109.88,109.93,109.86,109.88,13766.0,97.271,97.3153,97.2533,97.271,13766.0
2017-08-07 10:30:00,109.84,109.87,109.81,109.84,23165.0,97.2356,97.2621,97.209,97.2356,23165.0
2017-08-07 11:00:00,109.84,109.87,109.83,109.86,1429.0,97.2356,97.2621,97.2267,97.2533,1429.0
2017-08-07 11:30:00,109.88,109.92,109.84,109.91,5914.0,97.271,97.3064,97.2356,97.2976,5914.0
2017-08-07 12:00:00,109.91,109.95,109.9,109.92,16691.0,97.2976,97.333,97.2887,97.3064,16691.0
2017-08-07 12:30:00,109.93,109.94,109.92,109.93,1668.0,97.3153,97.3241,97.3064,97.3153,1668.0
2017-08-07 13:00:00,109.93,109.95,109.91,109.94,2831.0,97.3153,97.333,97.2976,97.3241,2831.0
2017-08-07 13:30:00,109.94,109.94,109.9,109.91,11392.0,97.3241,97.3241,97.2887,97.2976,11392.0
2017-08-07 14:00:00,109.92,109.94,109.91,109.93,11538.0,97.3064,97.3241,97.2976,97.3153,11538.0
2017-08-07 14:30:00,109.94,109.97,109.93,109.95,8609.0,97.3241,97.3507,97.3153,97.333,8609.0
2017-08-07 15:00:00,109.94,110.01,109.93,110.01,9792.0,97.3241,97.3861,97.3153,97.3861,9792.0
2017-08-07 15:30:00,110.0,110.04,109.96,110.02,35039.0,97.3772,97.4126,97.3418,97.3949,35039.0
2017-08-08 09:30:00,109.86,109.95,109.82,109.95,33480.0,97.2533,97.333,97.2179,97.333,33480.0
2017-08-08 10:00:00,109.96,110.05,109.94,110.05,21432.0,97.3418,97.4215,97.3241,97.4215,21432.0
2017-08-08 10:30:00,110.02,110.28,110.02,110.26,64247.0,97.3949,97.6251,97.3949,97.6074,64247.0
2017-08-08 11:00:00,110.26,110.3,110.25,110.27,9985.0,97.6074,97.6428,97.5985,97.6162,9985.0
2017-08-08 11:30:00,110.26,110.49,110.26,110.49,18283.0,97.6074,97.811,97.6074,97.811,18283.0
2017-08-08 12:00:00,110.47,110.51,110.43,110.44,16943.0,97.7933,97.8287,97.7579,97.7667,16943.0
2017-08-08 12:30:00,110.43,110.43,110.29,110.29,3710.0,97.7579,97.7579,97.6339,97.6339,3710.0
2017-08-08 13:00:00,110.25,110.3,110.17,110.17,3700.0,97.5985,97.6428,97.5277,97.5277,3700.0
2017-08-08 13:30:00,110.09,110.23,110.09,110.21,16674.0,97.4569,97.5808,97.4569,97.5631,16674.0
2017-08-08 14:00:00,110.22,110.22,110.17,110.17,19995.0,97.572,97.572,97.5277,97.5277,19995.0
2017-08-08 14:30:00,110.18,110.18,110.04,110.05,41714.0,97.5366,97.5366,97.4126,97.4215,41714.0
2017-08-08 15:00:00,110.05,110.07,109.8,109.82,76024.0,97.4215,97.4392,97.2002,97.2179,76024.0
2017-08-08 15:30:00,109.85,109.86,109.65,109.86,82153.0,97.2444,97.2533,97.0674,97.2533,82153.0
2017-08-09 09:30:00,109.39,109.63,109.27,109.58,104722.0,96.8372,97.0497,96.731,97.0054,104722.0
2017-08-09 10:00:00,109.56,109.56,109.39,109.5,20830.0,96.9877,96.9877,96.8372,96.9346,20830.0
2017-08-09 10:30:00,109.52,109.67,109.5,109.66,11179.0,96.9523,97.0851,96.9346,97.0762,11179.0
2017-08-09 11:00:00,109.64,109.64,109.46,109.49,17885.0,97.0585,97.0585,96.8992,96.9257,17885.0
2017-08-09 11:30:00,109.55,109.74,109.54,109.73,9708.0,96.9789,97.1471,96.97,97.1382,9708.0
2017-08-09 12:00:00,109.72,109.75,109.71,109.73,1018.0,97.1294,97.1559,97.1205,97.1382,1018.0
2017-08-09 12:30:00,109.68,109.69,109.62,109.62,11821.0,97.0939,97.1028,97.0408,97.0408,11821.0
2017-08-09 13:00:00,109.63,109.69,109.59,109.65,152251.0,97.0497,97.1028,97.0143,97.0674,152251.0
2017-08-09 13:30:00,109.62,109.68,109.59,109.6,10085.0,97.0408,97.0939,97.0143,97.0231,10085.0
2017-08-09 14:00:00,109.61,109.61,109.52,109.54,14792.0,97.032,97.032,96.9523,96.97,14792.0
2017-08-09 14:30:00,109.56,109.58,109.45,109.57,17675.0,96.9877,97.0054,96.8903,96.9966,17675.0
2017-08-09 15:00:00,109.59,109.67,109.51,109.64,8410.0,97.0143,97.0851,96.9435,97.0585,8410.0
2017-08-09 15:30:00,109.65,109.88,109.61,109.84,43866.0,97.0674,97.271,97.032,97.2356,43866.0
2017-08-10 09:30:00,109.45,109.48,109.17,109.2,94065.0,96.8903,96.9169,96.6425,96.669,94065.0
2017-08-10 10:00:00,109.26,109.26,108.92,109.15,80138.0,96.7221,96.7221,96.4212,96.6248,80138.0
2017-08-10 10:30:00,109.19,109.27,109.11,109.16,24468.0,96.6602,96.731,96.5894,96.6336,24468.0
2017-08-10 11:00:00,109.13,109.18,109.01,109.07,23536.0,96.6071,96.6513,96.5008,96.5539,23536.0
2017-08-10 11:30:00,109.08,109.15,108.9,108.96,22373.0,96.5628,96.6248,96.4035,96.4566,22373.0
2017-08-10 12:00:00,108.89,108.99,108.81,108.81,20478.0,96.3946,96.4831,96.3238,96.3238,20478.0
2017-08-10 12:30:00,108.83,108.9,108.72,108.9,17254.0,96.3415,96.4035,96.2441,96.4035,17254.0
2017-08-10 13:00:00,108.91,109.0,108.91,108.98,8063.0,96.4123,96.492,96.4123,96.4743,8063.0
2017-08-10 13:30:00,108.98,108.99,108.8,108.83,12199.0,96.4743,96.4831,96.3149,96.3415,12199.0
2017-08-10 14:00:00,108.79,109.04,108.78,108.96,23687.0,96.3061,96.5274,96.2972,96.4566,23687.0
2017-08-10 14:30:00,109.0,109.13,108.9,108.9,34402.0,96.492,96.6071,96.4035,96.4035,34402.0
2017-08-10 15:00:00,108.96,108.96,108.55,108.61,30957.0,96.4566,96.4566,96.0936,96.1467,30957.0
2017-08-10 15:30:00,108.69,108.69,108.36,108.39,81961.0,96.2175,96.2175,95.9254,95.952,81961.0
2017-08-11 09:30:00,108.52,108.73,108.4,108.58,91005.0,96.0671,96.253,95.9608,96.1202,91005.0
2017-08-11 10:00:00,108.57,108.81,108.57,108.68,18865.0,96.1113,96.3238,96.1113,96.2087,18865.0
2017-08-11 10:30:00,108.71,108.86,108.63,108.82,28144.0,96.2353,96.368,96.1644,96.3326,28144.0
2017-08-11 11:00:00,108.81,108.81,108.6,108.6,41792.0,96.3238,96.3238,96.1379,96.1379,41792.0
2017-08-11 11:30:00,108.67,108.76,108.64,108.64,21988.0,96.1998,96.2795,96.1733,96.1733,21988.0
2017-08-11 12:00:00,108.66,108.74,108.66,108.72,3000.0,96.191,96.2618,96.191,96.2441,3000.0
2017-08-11 12:30:00,108.7,108.78,108.67,108.73,1510.0,96.2264,96.2972,96.1998,96.253,1510.0
2017-08-11 13:00:00,108.73,108.81,108.73,108.76,7784.0,96.253,96.3238,96.253,96.2795,7784.0
2017-08-11 13:30:00,108.73,108.78,108.69,108.76,14036.0,96.253,96.2972,96.2175,96.2795,14036.0
2017-08-11 14:00:00,108.76,108.87,108.76,108.8,6070.0,96.2795,96.3769,96.2795,96.3149,6070.0
2017-08-11 14:30:00,108.76,108.77,108.51,108.51,19794.0,96.2795,96.2884,96.0582,96.0582,19794.0
2017-08-11 15:00:00,108.61,108.61,108.45,108.57,20635.0,96.1467,96.1467,96.0051,96.1113,20635.0
2017-08-11 15:30:00,108.57,108.71,108.49,108.58,41150.0,96.1113,96.2353,96.0405,96.1202,41150.0
2017-08-14 09:30:00,109.24,109.46,109.2,109.45,57263.0,96.7044,96.8992,96.669,96.8903,57263.0
2017-08-14 10:00:00,109.44,109.52,109.44,109.48,31873.0,96.8815,96.9523,96.8815,96.9169,31873.0
2017-08-14 10:30:00,109.51,109.7,109.51,109.64,25642.0,96.9435,97.1116,96.9435,97.0585,25642.0
2017-08-14 11:00:00,109.62,109.63,109.56,109.6,6043.0,97.0408,97.0497,96.9877,97.0231,6043.0
2017-08-14 11:30:00,109.62,109.64,109.57,109.61,11440.0,97.0408,97.0585,96.9966,97.032,11440.0
2017-08-14 12:00:00,109.62,109.64,109.59,109.59,5238.0,97.0408,97.0585,97.0143,97.0143,5238.0
2017-08-14 12:30:00,109.58,109.61,109.55,109.59,8776.0,97.0054,97.032,96.9789,97.0143,8776.0
2017-08-14 13:00:00,109.62,109.66,109.62,109.63,8646.0,97.0408,97.0762,97.0408,97.0497,8646.0
2017-08-14 13:30:00,109.63,109.64,109.58,109.63,16600.0,97.0497,97.0585,97.0054,97.0497,16600.0
2017-08-14 14:00:00,109.64,109.66,109.59,109.61,9183.0,97.0585,97.0762,97.0143,97.032,9183.0
2017-08-14 14:30:00,109.63,109.66,109.47,109.53,21582.0,97.0497,97.0762,96.908,96.9612,21582.0
2017-08-14 15:00:00,109.49,109.66,109.49,109.64,17230.0,96.9257,97.0762,96.9257,97.0585,17230.0
2017-08-14 15:30:00,109.65,109.7,109.56,109.58,157886.0,97.0674,97.1116,96.9877,97.0054,157886.0
2017-08-15 09:30:00,109.9,109.95,109.64,109.74,71912.0,97.2887,97.333,97.0585,97.1471,71912.0
2017-08-15 10:00:00,109.79,109.8,109.53,109.61,30911.0,97.1913,97.2002,96.9612,97.032,30911.0
2017-08-15 10:30:00,109.51,109.66,109.51,109.62,15760.0,96.9435,97.0762,96.9435,97.0408,15760.0
2017-08-15 11:00:00,109.61,109.7,109.61,109.68,41989.0,97.032,97.1116,97.032,97.0939,41989.0
2017-08-15 11:30:00,109.67,109.7,109.57,109.57,13083.0,97.0851,97.1116,96.9966,96.9966,13083.0
2017-08-15 12:00:00,109.61,109.69,109.61,109.68,7183.0,97.032,97.1028,97.032,97.0939,7183.0
2017-08-15 12:30:00,109.68,109.71,109.68,109.68,30367.0,97.0939,97.1205,97.0939,97.0939,30367.0
2017-08-15 13:00:00,109.63,109.63,109.52,109.59,38082.0,97.0497,97.0497,96.9523,97.0143,38082.0
2017-08-15 13:30:00,109.63,109.63,109.57,109.6,10285.0,97.0497,97.0497,96.9966,97.0231,10285.0
2017-08-15 14:00:00,109.61,109.71,109.61,109.71,24584.0,97.032,97.1205,97.032,97.1205,24584.0
2017-08-15 14:30:00,109.7,109.72,109.66,109.69,21839.0,97.1116,97.1294,97.0762,97.1028,21839.0
2017-08-15 15:00:00,109.7,109.79,109.7,109.73,23987.0,97.1116,97.1913,97.1116,97.1382,23987.0
2017-08-15 15:30:00,109.73,109.82,109.61,109.62,37958.0,97.1382,97.2179,97.032,97.0408,37958.0
2017-08-16 09:30:00,109.8,109.88,109.77,109.86,55733.0,97.2002,97.271,97.1736,97.2533,55733.0
2017-08-16 10:00:00,109.87,109.91,109.83,109.91,5049.0,97.2621,97.2976,97.2267,97.2976,5049.0
2017-08-16 10:30:00,109.92,110.0,109.91,109.96,30338.0,97.3064,97.3772,97.2976,97.3418,30338.0
2017-08-16 11:00:00,109.99,110.0,109.85,109.86,32467.0,97.3684,97.3772,97.2444,97.2533,32467.0
2017-08-16 11:30:00,109.91,109.99,109.9,109.97,41063.0,97.2976,97.3684,97.2887,97.3507,41063.0
2017-08-16 12:00:00,109.99,110.08,109.99,110.04,26272.0,97.3684,97.448,97.3684,97.4126,26272.0
2017-08-16 12:30:00,110.03,110.04,109.88,109.88,21113.0,97.4038,97.4126,97.271,97.271,21113.0
2017-08-16 13:00:00,109.89,109.92,109.71,109.78,9987.0,97.2798,97.3064,97.1205,97.1825,9987.0
2017-08-16 13:30:00,109.75,109.78,109.71,109.76,51973.0,97.1559,97.1825,97.1205,97.1648,51973.0
2017-08-16 14:00:00,109.7,109.89,109.54,109.59,65879.0,97.1116,97.2798,96.97,97.0143,65879.0
2017-08-16 14:30:00,109.62,109.75,109.57,109.72,45073.0,97.0408,97.1559,96.9966,97.1294,45073.0
2017-08-16 15:00:00,109.73,109.75,109.67,109.72,8976.0,97.1382,97.1559,97.0851,97.1294,8976.0
2017-08-16 15:30:00,109.75,109.76,109.64,109.75,45551.0,97.1559,97.1648,97.0585,97.1559,45551.0
2017-08-17 09:30:00,109.43,109.52,109.31,109.31,65572.0,96.8726,96.9523,96.7664,96.7664,65572.0
2017-08-17 10:00:00,109.3,109.33,108.93,109.03,138125.0,96.7575,96.7841,96.43,96.5185,138125.0
2017-08-17 10:30:00,109.01,109.2,108.94,109.06,47784.0,96.5008,96.669,96.4389,96.5451,47784.0
2017-08-17 11:00:00,109.05,109.25,109.05,109.09,22775.0,96.5362,96.7133,96.5362,96.5716,22775.0
2017-08-17 11:30:00,109.11,109.11,108.92,108.99,18407.0,96.5894,96.5894,96.4212,96.4831,18407.0
2017-08-17 12:00:00,108.98,109.04,108.8,108.81,19516.0,96.4743,96.5274,96.3149,96.3238,19516.0
2017-08-17 12:30:00,108.8,108.87,108.67,108.72,51010.0,96.3149,96.3769,96.1998,96.2441,51010.0
2017-08-17 13:00:00,108.66,108.69,108.58,108.69,35218.0,96.191,96.2175,96.1202,96.2175,35218.0
2017-08-17 13:30:00,108.72,108.79,108.6,108.67,13618.0,96.2441,96.3061,96.1379,96.1998,13618.0
2017-08-17 14:00:00,108.66,108.71,108.49,108.61,41611.0,96.191,96.2353,96.0405,96.1467,41611.0
2017-08-17 14:30:00,108.6,108.65,108.49,108.54,24278.0,96.1379,96.1821,96.0405,96.0848,24278.0
2017-08-17 15:00:00,108.54,108.54,108.29,108.31,71270.0,96.0848,96.0848,95.8634,95.8812,71270.0
2017-08-17 15:30:00,108.3,108.44,108.1,108.1,126934.0,95.8723,95.9962,95.6953,95.6953,126934.0
2017-08-18 09:30:00,107.99,107.99,107.67,107.67,58692.0,95.5979,95.5979,95.3146,95.3146,58692.0
2017-08-18 10:00:00,107.73,108.01,107.73,107.92,17300.0,95.3677,95.6156,95.3677,95.5359,17300.0
2017-08-18 10:30:00,107.86,107.93,107.79,107.86,21142.0,95.4828,95.5448,95.4208,95.4828,21142.0
2017-08-18 11:00:00,107.87,108.16,107.68,108.12,42525.0,95.4916,95.7484,95.3234,95.713,42525.0
2017-08-18 11:30:00,108.12,108.33,108.08,108.26,30194.0,95.713,95.8989,95.6775,95.8369,30194.0
2017-08-18 12:00:00,108.27,108.27,108.13,108.27,35939.0,95.8457,95.8457,95.7218,95.8457,35939.0
2017-08-18 12:30:00,108.26,108.51,108.26,108.41,61798.0,95.8369,96.0582,95.8369,95.9697,61798.0
2017-08-18 13:00:00,108.4,108.4,108.21,108.24,61573.0,95.9608,95.9608,95.7926,95.8192,61573.0
2017-08-18 13:30:00,108.26,108.3,108.07,108.07,37387.0,95.8369,95.8723,95.6687,95.6687,37387.0
2017-08-18 14:00:00,108.08,108.22,108.06,108.19,8490.0,95.6775,95.8015,95.6598,95.7749,8490.0
2017-08-18 14:30:00,108.17,108.19,108.07,108.08,8049.0,95.7572,95.7749,95.6687,95.6775,8049.0
2017-08-18 15:00:00,108.05,108.19,107.98,108.03,32620.0,95.651,95.7749,95.589,95.6333,32620.0
2017-08-18 15:30:00,108.04,108.1,107.8,107.83,64524.0,95.6421,95.6953,95.4297,95.4562,64524.0
2017-08-21 09:30:00,107.77,107.89,107.63,107.69,41644.0,95.4031,95.5094,95.2792,95.3323,41644.0
2017-08-21 10:00:00,107.65,107.66,107.44,107.55,34570.0,95.2969,95.3057,95.111,95.2084,34570.0
2017-08-21 10:30:00,107.53,107.75,107.52,107.73,11909.0,95.1907,95.3854,95.1818,95.3677,11909.0
2017-08-21 11:00:00,107.73,107.89,107.68,107.85,18547.0,95.3677,95.5094,95.3234,95.4739,18547.0
2017-08-21 11:30:00,107.88,107.98,107.83,107.9,27823.0,95.5005,95.589,95.4562,95.5182,27823.0
2017-08-21 12:00:00,107.92,108.05,107.92,108.05,23650.0,95.5359,95.651,95.5359,95.651,23650.0
2017-08-21 12:30:00,108.02,108.06,107.94,107.97,5035.0,95.6244,95.6598,95.5536,95.5802,5035.0
2017-08-21 13:00:00,107.95,107.96,107.88,107.88,3700.0,95.5625,95.5713,95.5005,95.5005,3700.0
2017-08-21 13:30:00,107.88,107.93,107.78,107.79,10967.0,95.5005,95.5448,95.412,95.4208,10967.0
2017-08-21 14:00:00,107.8,107.83,107.76,107.8,9709.0,95.4297,95.4562,95.3943,95.4297,9709.0
2017-08-21 14:30:00,107.82,107.85,107.72,107.8,5707.0,95.4474,95.4739,95.3589,95.4297,5707.0
2017-08-21 15:00:00,107.79,107.91,107.68,107.91,15972.0,95.4208,95.5271,95.3234,95.5271,15972.0
2017-08-21 15:30:00,107.93,108.02,107.91,107.92,50486.0,95.5448,95.6244,95.5271,95.5359,50486.0
2017-08-22 09:30:00,108.18,108.66,108.18,108.56,45393.0,95.7661,96.191,95.7661,96.1025,45393.0
2017-08-22 10:00:00,108.6,108.69,108.58,108.66,31179.0,96.1379,96.2175,96.1202,96.191,31179.0
2017-08-22 10:30:00,108.64,108.71,108.6,108.69,22080.0,96.1733,96.2353,96.1379,96.2175,22080.0
2017-08-22 11:00:00,108.72,108.72,108.66,108.7,17443.0,96.2441,96.2441,96.191,96.2264,17443.0
2017-08-22 11:30:00,108.72,108.85,108.72,108.82,36126.0,96.2441,96.3592,96.2441,96.3326,36126.0
2017-08-22 12:00:00,108.87,108.92,108.84,108.84,17775.0,96.3769,96.4212,96.3503,96.3503,17775.0
2017-08-22 12:30:00,108.83,108.86,108.82,108.86,2533.0,96.3415,96.368,96.3326,96.368,2533.0
2017-08-22 13:00:00,108.89,108.9,108.86,108.88,5566.0,96.3946,96.4035,96.368,96.3857,5566.0
2017-08-22 13:30:00,108.88,108.88,108.84,108.84,12482.0,96.3857,96.3857,96.3503,96.3503,12482.0
2017-08-22 14:00:00,108.84,108.96,108.82,108.95,35979.0,96.3503,96.4566,96.3326,96.4477,35979.0
2017-08-22 14:30:00,108.97,109.0,108.93,108.96,46877.0,96.4654,96.492,96.43,96.4566,46877.0
2017-08-22 15:00:00,108.95,109.01,108.95,108.98,15968.0,96.4477,96.5008,96.4477,96.4743,15968.0
2017-08-22 15:30:00,108.97,109.11,108.96,109.0,64547.0,96.4654,96.5894,96.4566,96.492,64547.0
2017-08-23 09:30:00,108.58,108.77,108.53,108.75,57040.0,96.1202,96.2884,96.0759,96.2707,57040.0
2017-08-23 10:00:00,108.75,108.77,108.58,108.65,37118.0,96.2707,96.2884,96.1202,96.1821,37118.0
2017-08-23 10:30:00,108.64,108.79,108.63,108.7,17689.0,96.1733,96.3061,96.1644,96.2264,17689.0
2017-08-23 11:00:00,108.69,108.79,108.64,108.78,13587.0,96.2175,96.3061,96.1733,96.2972,13587.0
2017-08-23 11:30:00,108.79,108.86,108.74,108.83,7375.0,96.3061,96.368,96.2618,96.3415,7375.0
2017-08-23 12:00:00,108.8,108.86,108.75,108.75,37762.0,96.3149,96.368,96.2707,96.2707,37762.0
2017-08-23 12:30:00,108.75,108.75,108.65,108.69,1200.0,96.2707,96.2707,96.1821,96.2175,1200.0
2017-08-23 13:00:00,108.72,108.72,108.61,108.65,13896.0,96.2441,96.2441,96.1467,96.1821,13896.0
2017-08-23 13:30:00,108.62,108.63,108.57,108.6,5860.0,96.1556,96.1644,96.1113,96.1379,5860.0
2017-08-23 14:00:00,108.64,108.72,108.6,108.64,28197.0,96.1733,96.2441,96.1379,96.1733,28197.0
2017-08-23 14:30:00,108.68,108.74,108.67,108.72,18084.0,96.2087,96.2618,96.1998,96.2441,18084.0
2017-08-23 15:00:00,108.73,108.77,108.7,108.76,8991.0,96.253,96.2884,96.2264,96.2795,8991.0
2017-08-23 15:30:00,108.75,108.82,108.6,108.6,54080.0,96.2707,96.3326,96.1379,96.1379,54080.0
2017-08-24 09:30:00,108.78,108.82,108.38,108.39,52664.0,96.2972,96.3326,95.9431,95.952,52664.0
2017-08-24 10:00:00,108.4,108.58,108.32,108.58,20668.0,95.9608,96.1202,95.89,96.1202,20668.0
2017-08-24 10:30:00,108.56,108.68,108.56,108.64,3802.0,96.1025,96.2087,96.1025,96.1733,3802.0
2017-08-24 11:00:00,108.61,108.66,108.26,108.34,25854.0,96.1467,96.191,95.8369,95.9077,25854.0
2017-08-24 11:30:00,108.25,108.36,108.18,108.34,24133.0,95.828,95.9254,95.7661,95.9077,24133.0
2017-08-24 12:00:00,108.41,108.41,108.37,108.38,7647.0,95.9697,95.9697,95.9343,95.9431,7647.0
2017-08-24 12:30:00,108.42,108.44,108.34,108.4,6862.0,95.9785,95.9962,95.9077,95.9608,6862.0
2017-08-24 13:00:00,108.36,108.59,108.36,108.55,12010.0,95.9254,96.129,95.9254,96.0936,12010.0
2017-08-24 13:30:00,108.53,108.53,108.48,108.51,4393.0,96.0759,96.0759,96.0316,96.0582,4393.0
2017-08-24 14:00:00,108.46,108.46,108.32,108.38,25261.0,96.0139,96.0139,95.89,95.9431,25261.0
2017-08-24 14:30:00,108.41,108.47,108.35,108.46,17577.0,95.9697,96.0228,95.9166,96.0139,17577.0
2017-08-24 15:00:00,108.45,108.5,108.36,108.49,15093.0,96.0051,96.0494,95.9254,96.0405,15093.0
2017-08-24 15:30:00,108.43,108.47,108.3,108.35,46934.0,95.9874,96.0228,95.8723,95.9166,46934.0
2017-08-25 09:30:00,108.72,108.97,108.72,108.92,42552.0,96.2441,96.4654,96.2441,96.4212,42552.0
2017-08-25 10:00:00,108.92,109.05,108.91,108.91,46216.0,96.4212,96.5362,96.4123,96.4123,46216.0
2017-08-25 10:30:00,108.91,108.91,108.69,108.74,13815.0,96.4123,96.4123,96.2175,96.2618,13815.0
2017-08-25 11:00:00,108.68,108.69,108.51,108.59,36722.0,96.2087,96.2175,96.0582,96.129,36722.0
2017-08-25 11:30:00,108.58,108.65,108.49,108.59,16433.0,96.1202,96.1821,96.0405,96.129,16433.0
2017-08-25 12:00:00,108.65,108.69,108.64,108.68,8142.0,96.1821,96.2175,96.1733,96.2087,8142.0
2017-08-25 12:30:00,108.7,108.7,108.63,108.7,2437.0,96.2264,96.2264,96.1644,96.2264,2437.0
2017-08-25 13:00:00,108.73,108.75,108.71,108.73,6001.0,96.253,96.2707,96.2353,96.253,6001.0
2017-08-25 13:30:00,108.71,108.75,108.71,108.74,10051.0,96.2353,96.2707,96.2353,96.2618,10051.0
2017-08-25 14:00:00,108.72,108.76,108.71,108.75,22003.0,96.2441,96.2795,96.2353,96.2707,22003.0
2017-08-25 14:30:00,108.73,108.77,108.73,108.77,5178.0,96.253,96.2884,96.253,96.2884,5178.0
2017-08-25 15:00:00,108.76,108.85,108.68,108.75,25091.0,96.2795,96.3592,96.2087,96.2707,25091.0
2017-08-25 15:30:00,108.73,108.74,108.49,108.53,76856.0,96.253,96.2618,96.0405,96.0759,76856.0
2017-08-28 09:30:00,108.75,108.88,108.61,108.64,45983.0,96.2707,96.3857,96.1467,96.1733,45983.0
2017-08-28 10:00:00,108.62,108.68,108.55,108.58,17609.0,96.1556,96.2087,96.0936,96.1202,17609.0
2017-08-28 10:30:00,108.55,108.73,108.54,108.72,16290.0,96.0936,96.253,96.0848,96.2441,16290.0
2017-08-28 11:00:00,108.73,108.74,108.61,108.63,3337.0,96.253,96.2618,96.1467,96.1644,3337.0
2017-08-28 11:30:00,108.63,108.67,108.58,108.67,11744.0,96.1644,96.1998,96.1202,96.1998,11744.0
2017-08-28 12:00:00,108.61,108.64,108.45,108.48,23369.0,96.1467,96.1733,96.0051,96.0316,23369.0
2017-08-28 12:30:00,108.49,108.49,108.41,108.48,13100.0,96.0405,96.0405,95.9697,96.0316,13100.0
2017-08-28 13:00:00,108.48,108.54,108.48,108.48,4320.0,96.0316,96.0848,96.0316,96.0316,4320.0
2017-08-28 13:30:00,108.48,108.58,108.45,108.58,10354.0,96.0316,96.1202,96.0051,96.1202,10354.0
2017-08-28 14:00:00,108.55,108.59,108.5,108.53,10493.0,96.0936,96.129,96.0494,96.0759,10493.0
2017-08-28 14:30:00,108.49,108.56,108.49,108.54,5658.0,96.0405,96.1025,96.0405,96.0848,5658.0
2017-08-28 15:00:00,108.55,108.57,108.47,108.49,12363.0,96.0936,96.1113,96.0228,96.0405,12363.0
2017-08-28 15:30:00,108.55,108.62,108.53,108.62,22275.0,96.0936,96.1556,96.0759,96.1556,22275.0
2017-08-29 09:30:00,107.93,108.32,107.93,108.27,61694.0,95.5448,95.89,95.5448,95.8457,61694.0
2017-08-29 10:00:00,108.33,108.34,108.17,108.29,9226.0,95.8989,95.9077,95.7572,95.8634,9226.0
2017-08-29 10:30:00,108.37,108.57,108.37,108.53,106267.0,95.9343,96.1113,95.9343,96.0759,106267.0
2017-08-29 11:00:00,108.53,108.67,108.52,108.61,23618.0,96.0759,96.1998,96.0671,96.1467,23618.0
2017-08-29 11:30:00,108.59,108.73,108.55,108.72,24338.0,96.129,96.253,96.0936,96.2441,24338.0
2017-08-29 12:00:00,108.65,108.7,108.64,108.69,7523.0,96.1821,96.2264,96.1733,96.2175,7523.0
2017-08-29 12:30:00,108.71,108.78,108.69,108.73,12640.0,96.2353,96.2972,96.2175,96.253,12640.0
2017-08-29 13:00:00,108.77,108.78,108.68,108.78,30541.0,96.2884,96.2972,96.2087,96.2972,30541.0
2017-08-29 13:30:00,108.78,108.79,108.72,108.72,22205.0,96.2972,96.3061,96.2441,96.2441,22205.0
2017-08-29 14:00:00,108.76,108.79,108.74,108.76,10918.0,96.2795,96.3061,96.2618,96.2795,10918.0
2017-08-29 14:30:00,108.76,108.88,108.75,108.86,22956.0,96.2795,96.3857,96.2707,96.368,22956.0
2017-08-29 15:00:00,108.87,109.0,108.85,108.97,47506.0,96.3769,96.492,96.3592,96.4654,47506.0
2017-08-29 15:30:00,108.96,108.98,108.84,108.86,62247.0,96.4566,96.4743,96.3503,96.368,62247.0
2017-08-30 09:30:00,108.92,109.03,108.8,109.01,35957.0,96.4212,96.5185,96.3149,96.5008,35957.0
2017-08-30 10:00:00,109.0,109.09,108.96,109.08,48193.0,96.492,96.5716,96.4566,96.5628,48193.0
2017-08-30 10:30:00,109.08,109.16,109.0,109.15,19333.0,96.5628,96.6336,96.492,96.6248,19333.0
2017-08-30 11:00:00,109.15,109.17,109.11,109.15,1900.0,96.6248,96.6425,96.5894,96.6248,1900.0
2017-08-30 11:30:00,109.15,109.19,109.1,109.13,35611.0,96.6248,96.6602,96.5805,96.6071,35611.0
2017-08-30 12:00:00,109.15,109.17,109.13,109.14,3785.0,96.6248,96.6425,96.6071,96.6159,3785.0
2017-08-30 12:30:00,109.17,109.27,109.15,109.27,50650.0,96.6425,96.731,96.6248,96.731,50650.0
2017-08-30 13:00:00,109.26,109.44,109.26,109.41,58398.0,96.7221,96.8815,96.7221,96.8549,58398.0
2017-08-30 13:30:00,109.39,109.49,109.38,109.46,49131.0,96.8372,96.9257,96.8284,96.8992,49131.0
2017-08-30 14:00:00,109.46,109.46,109.39,109.43,16473.0,96.8992,96.8992,96.8372,96.8726,16473.0
2017-08-30 14:30:00,109.44,109.49,109.37,109.46,20867.0,96.8815,96.9257,96.8195,96.8992,20867.0
2017-08-30 15:00:00,109.44,109.46,109.35,109.41,75830.0,96.8815,96.8992,96.8018,96.8549,75830.0
2017-08-30 15:30:00,109.4,109.41,109.17,109.34,166800.0,96.8461,96.8549,96.6425,96.793,166800.0
2017-08-31 09:30:00,109.77,109.8,109.65,109.8,53789.0,97.1736,97.2002,97.0674,97.2002,53789.0
2017-08-31 10:00:00,109.81,109.95,109.81,109.92,48859.0,97.209,97.333,97.209,97.3064,48859.0
2017-08-31 10:30:00,109.88,109.88,109.72,109.78,31303.0,97.271,97.271,97.1294,97.1825,31303.0
2017-08-31 11:00:00,109.78,109.85,109.74,109.82,17497.0,97.1825,97.2444,97.1471,97.2179,17497.0
2017-08-31 11:30:00,109.8,109.84,109.66,109.83,41444.0,97.2002,97.2356,97.0762,97.2267,41444.0
2017-08-31 12:00:00,109.82,109.89,109.82,109.88,36840.0,97.2179,97.2798,97.2179,97.271,36840.0
2017-08-31 12:30:00,109.88,109.91,109.84,109.87,34970.0,97.271,97.2976,97.2356,97.2621,34970.0
2017-08-31 13:00:00,109.86,109.87,109.83,109.86,8700.0,97.2533,97.2621,97.2267,97.2533,8700.0
2017-08-31 13:30:00,109.84,109.89,109.82,109.88,30066.0,97.2356,97.2798,97.2179,97.271,30066.0
2017-08-31 14:00:00,109.88,109.9,109.81,109.89,10915.0,97.271,97.2887,97.209,97.2798,10915.0
2017-08-31 14:30:00,109.89,110.0,109.89,109.99,47948.0,97.2798,97.3772,97.2798,97.3684,47948.0
2017-08-31 15:00:00,109.99,110.03,109.94,110.0,46815.0,97.3684,97.4038,97.3241,97.3772,46815.0
2017-08-31 15:30:00,110.01,110.11,109.84,109.9,138676.0,97.3861,97.4746,97.2356,97.2887,138676.0
2017-09-01 09:30:00,110.08,110.18,110.01,110.07,79152.0,97.448,97.5366,97.3861,97.4392,79152.0
2017-09-01 10:00:00,110.08,110.1,109.98,110.1,28628.0,97.448,97.4657,97.3595,97.4657,28628.0
2017-09-01 10:30:00,110.11,110.19,110.07,110.19,78838.0,97.4746,97.5454,97.4392,97.5454,78838.0
2017-09-01 11:00:00,110.18,110.22,110.1,110.12,59910.0,97.5366,97.572,97.4657,97.4835,59910.0
2017-09-01 11:30:00,110.11,110.19,110.09,110.18,14450.0,97.4746,97.5454,97.4569,97.5366,14450.0
2017-09-01 12:00:00,110.2,110.25,110.2,110.24,17729.0,97.5543,97.5985,97.5543,97.5897,17729.0
2017-09-01 12:30:00,110.22,110.28,110.21,110.27,19843.0,97.572,97.6251,97.5631,97.6162,19843.0
2017-09-01 13:00:00,110.27,110.3,110.23,110.24,21739.0,97.6162,97.6428,97.5808,97.5897,21739.0
2017-09-01 13:30:00,110.2,110.22,110.19,110.21,5524.0,97.5543,97.572,97.5454,97.5631,5524.0
2017-09-01 14:00:00,110.22,110.26,110.19,110.19,3803.0,97.572,97.6074,97.5454,97.5454,3803.0
2017-09-01 14:30:00,110.19,110.22,110.19,110.21,8726.0,97.5454,97.572,97.5454,97.5631,8726.0
2017-09-01 15:00:00,110.2,110.23,110.2,110.22,23135.0,97.5543,97.5808,97.5543,97.572,23135.0
2017-09-01 15:30:00,110.21,110.21,110.06,110.06,234799.0,97.5631,97.5631,97.4303,97.4303,234799.0
2017-09-05 09:30:00,109.73,109.89,109.64,109.85,27304.0,97.1382,97.2798,97.0585,97.2444,27304.0
2017-09-05 10:00:00,109.83,109.89,109.69,109.69,17669.0,97.2267,97.2798,97.1028,97.1028,17669.0
2017-09-05 10:30:00,109.68,109.73,109.46,109.56,75496.0,97.0939,97.1382,96.8992,96.9877,75496.0
2017-09-05 11:00:00,109.51,109.57,109.4,109.46,38574.0,96.9435,96.9966,96.8461,96.8992,38574.0
2017-09-05 11:30:00,109.44,109.57,109.43,109.54,40083.0,96.8815,96.9966,96.8726,96.97,40083.0
2017-09-05 12:00:00,109.52,109.52,109.08,109.08,152981.0,96.9523,96.9523,96.5628,96.5628,152981.0
2017-09-05 12:30:00,109.06,109.07,108.89,109.02,56411.0,96.5451,96.5539,96.3946,96.5097,56411.0
2017-09-05 13:00:00,108.92,109.02,108.74,108.95,84805.0,96.4212,96.5097,96.2618,96.4477,84805.0
2017-09-05 13:30:00,108.95,109.12,108.85,109.1,37769.0,96.4477,96.5982,96.3592,96.5805,37769.0
2017-09-05 14:00:00,109.12,109.23,109.09,109.23,32724.0,96.5982,96.6956,96.5716,96.6956,32724.0
2017-09-05 14:30:00,109.21,109.25,109.07,109.11,74876.0,96.6779,96.7133,96.5539,96.5894,74876.0
2017-09-05 15:00:00,109.12,109.25,109.03,109.25,59960.0,96.5982,96.7133,96.5185,96.7133,59960.0
2017-09-05 15:30:00,109.26,109.31,109.12,109.25,119911.0,96.7221,96.7664,96.5982,96.7133,119911.0
2017-09-06 09:30:00,109.53,109.64,109.51,109.58,39372.0,96.9612,97.0585,96.9435,97.0054,39372.0
2017-09-06 10:00:00,109.59,109.71,109.47,109.51,29009.0,97.0143,97.1205,96.908,96.9435,29009.0
2017-09-06 10:30:00,109.52,109.55,109.33,109.55,46974.0,96.9523,96.9789,96.7841,96.9789,46974.0
2017-09-06 11:00:00,109.53,109.55,109.33,109.45,29456.0,96.9612,96.9789,96.7841,96.8903,29456.0
2017-09-06 11:30:00,109.41,109.49,109.4,109.49,5737.0,96.8549,96.9257,96.8461,96.9257,5737.0
2017-09-06 12:00:00,109.46,109.57,109.44,109.56,11617.0,96.8992,96.9966,96.8815,96.9877,11617.0
2017-09-06 12:30:00,109.51,109.64,109.51,109.64,42096.0,96.9435,97.0585,96.9435,97.0585,42096.0
2017-09-06 13:00:00,109.65,109.71,109.65,109.65,64889.0,97.0674,97.1205,97.0674,97.0674,64889.0
2017-09-06 13:30:00,109.66,109.7,109.63,109.63,15242.0,97.0762,97.1116,97.0497,97.0497,15242.0
2017-09-06 14:00:00,109.65,109.76,109.65,109.75,35237.0,97.0674,97.1648,97.0674,97.1559,35237.0
2017-09-06 14:30:00,109.74,109.74,109.67,109.72,4068.0,97.1471,97.1471,97.0851,97.1294,4068.0
2017-09-06 15:00:00,109.73,109.81,109.69,109.78,12233.0,97.1382,97.209,97.1028,97.1825,12233.0
2017-09-06 15:30:00,109.78,109.78,109.6,109.64,74776.0,97.1825,97.1825,97.0231,97.0585,74776.0
2017-09-07 09:30:00,109.79,109.85,109.68,109.68,36309.0,97.1913,97.2444,97.0939,97.0939,36309.0
2017-09-07 10:00:00,109.65,109.65,109.47,109.51,28090.0,97.0674,97.0674,96.908,96.9435,28090.0
2017-09-07 10:30:00,109.5,109.8,109.5,109.74,43032.0,96.9346,97.2002,96.9346,97.1471,43032.0
2017-09-07 11:00:00,109.76,109.79,109.54,109.57,13263.0,97.1648,97.1913,96.97,96.9966,13263.0
2017-09-07 11:30:00,109.59,109.66,109.56,109.64,5495.0,97.0143,97.0762,96.9877,97.0585,5495.0
2017-09-07 12:00:00,109.59,109.59,109.5,109.5,27321.0,97.0143,97.0143,96.9346,96.9346,27321.0
2017-09-07 12:30:00,109.5,109.53,109.4,109.53,64472.0,96.9346,96.9612,96.8461,96.9612,64472.0
2017-09-07 13:00:00,109.51,109.57,109.49,109.52,7103.0,96.9435,96.9966,96.9257,96.9523,7103.0
2017-09-07 13:30:00,109.56,109.6,109.55,109.55,6574.0,96.9877,97.0231,96.9789,96.9789,6574.0
2017-09-07 14:00:00,109.55,109.62,109.54,109.6,24760.0,96.9789,97.0408,96.97,97.0231,24760.0
2017-09-07 14:30:00,109.6,109.6,109.52,109.57,8101.0,97.0231,97.0231,96.9523,96.9966,8101.0
2017-09-07 15:00:00,109.6,109.61,109.49,109.49,15982.0,97.0231,97.032,96.9257,96.9257,15982.0
2017-09-07 15:30:00,109.5,109.64,109.48,109.63,98925.0,96.9346,97.0585,96.9169,97.0497,98925.0
2017-09-08 09:30:00,109.43,109.56,109.39,109.56,62093.0,96.8726,96.9877,96.8372,96.9877,62093.0
2017-09-08 10:00:00,109.56,109.6,109.43,109.46,38619.0,96.9877,97.0231,96.8726,96.8992,38619.0
2017-09-08 10:30:00,109.47,109.52,109.45,109.5,52155.0,96.908,96.9523,96.8903,96.9346,52155.0
2017-09-08 11:00:00,109.5,109.61,109.49,109.55,77064.0,96.9346,97.032,96.9257,96.9789,77064.0
2017-09-08 11:30:00,109.55,109.57,109.45,109.45,51644.0,96.9789,96.9966,96.8903,96.8903,51644.0
2017-09-08 12:00:00,109.46,109.48,109.36,109.44,50438.0,96.8992,96.9169,96.8107,96.8815,50438.0
2017-09-08 12:30:00,109.42,109.47,109.42,109.45,12111.0,96.8638,96.908,96.8638,96.8903,12111.0
2017-09-08 13:00:00,109.43,109.44,109.41,109.42,10200.0,96.8726,96.8815,96.8549,96.8638,10200.0
2017-09-08 13:30:00,109.42,109.43,109.37,109.4,24135.0,96.8638,96.8726,96.8195,96.8461,24135.0
2017-09-08 14:00:00,109.39,109.4,109.37,109.4,9055.0,96.8372,96.8461,96.8195,96.8461,9055.0
2017-09-08 14:30:00,109.42,109.46,109.34,109.37,33207.0,96.8638,96.8992,96.793,96.8195,33207.0
2017-09-08 15:00:00,109.36,109.39,109.28,109.28,33907.0,96.8107,96.8372,96.7398,96.7398,33907.0
2017-09-08 15:30:00,109.25,109.34,109.23,109.31,102247.0,96.7133,96.793,96.6956,96.7664,102247.0
2017-09-11 09:30:00,109.92,110.2,109.92,110.15,65996.0,97.3064,97.5543,97.3064,97.51,65996.0
2017-09-11 10:00:00,110.18,110.28,110.18,110.23,55237.0,97.5366,97.6251,97.5366,97.5808,55237.0
2017-09-11 10:30:00,110.24,110.26,110.16,110.16,22550.0,97.5897,97.6074,97.5189,97.5189,22550.0
2017-09-11 11:00:00,110.17,110.21,110.16,110.2,13893.0,97.5277,97.5631,97.5189,97.5543,13893.0
2017-09-11 11:30:00,110.2,110.35,110.2,110.32,11905.0,97.5543,97.6871,97.5543,97.6605,11905.0
2017-09-11 12:00:00,110.33,110.39,110.29,110.38,33436.0,97.6694,97.7225,97.6339,97.7136,33436.0
2017-09-11 12:30:00,110.39,110.52,110.39,110.43,30239.0,97.7225,97.8376,97.7225,97.7579,30239.0
2017-09-11 13:00:00,110.43,110.47,110.42,110.44,15079.0,97.7579,97.7933,97.749,97.7667,15079.0
2017-09-11 13:30:00,110.45,110.45,110.41,110.42,11214.0,97.7756,97.7756,97.7402,97.749,11214.0
2017-09-11 14:00:00,110.45,110.46,110.39,110.4,19195.0,97.7756,97.7844,97.7225,97.7313,19195.0
2017-09-11 14:30:00,110.4,110.44,110.38,110.39,48408.0,97.7313,97.7667,97.7136,97.7225,48408.0
2017-09-11 15:00:00,110.38,110.45,110.37,110.42,30996.0,97.7136,97.7756,97.7048,97.749,30996.0
2017-09-11 15:30:00,110.42,110.44,110.36,110.44,47791.0,97.749,97.7667,97.6959,97.7667,47791.0
2017-09-12 09:30:00,110.7,110.86,110.69,110.7,56601.0,97.9969,98.1385,97.988,97.9969,56601.0
2017-09-12 10:00:00,110.74,110.77,110.67,110.7,15990.0,98.0323,98.0589,97.9703,97.9969,15990.0
2017-09-12 10:30:00,110.67,110.75,110.65,110.72,26520.0,97.9703,98.0412,97.9526,98.0146,26520.0
2017-09-12 11:00:00,110.71,110.77,110.71,110.75,19100.0,98.0057,98.0589,98.0057,98.0412,19100.0
2017-09-12 11:30:00,110.75,110.78,110.74,110.75,24464.0,98.0412,98.0677,98.0323,98.0412,24464.0
2017-09-12 12:00:00,110.78,110.81,110.75,110.8,39783.0,98.0677,98.0943,98.0412,98.0854,39783.0
2017-09-12 12:30:00,110.82,110.83,110.81,110.83,7060.0,98.1031,98.112,98.0943,98.112,7060.0
2017-09-12 13:00:00,110.84,110.87,110.83,110.87,17775.0,98.1208,98.1474,98.112,98.1474,17775.0
2017-09-12 13:30:00,110.87,110.91,110.82,110.82,69373.0,98.1474,98.1828,98.1031,98.1031,69373.0
2017-09-12 14:00:00,110.84,110.85,110.76,110.77,18241.0,98.1208,98.1297,98.05,98.0589,18241.0
2017-09-12 14:30:00,110.78,110.8,110.71,110.75,23485.0,98.0677,98.0854,98.0057,98.0412,23485.0
2017-09-12 15:00:00,110.74,110.79,110.68,110.78,30536.0,98.0323,98.0766,97.9792,98.0677,30536.0
2017-09-12 15:30:00,110.75,110.92,110.75,110.92,91886.0,98.0412,98.1917,98.0412,98.1917,91886.0
2017-09-13 09:30:00,110.73,110.94,110.73,110.94,49157.0,98.0235,98.2094,98.0235,98.2094,49157.0
2017-09-13 10:00:00,110.94,110.99,110.92,110.94,40332.0,98.2094,98.2536,98.1917,98.2094,40332.0
2017-09-13 10:30:00,110.95,110.96,110.89,110.92,13293.0,98.2182,98.2271,98.1651,98.1917,13293.0
2017-09-13 11:00:00,110.92,111.01,110.92,110.94,35770.0,98.1917,98.2713,98.1917,98.2094,35770.0
2017-09-13 11:30:00,110.92,110.93,110.84,110.9,25926.0,98.1917,98.2005,98.1208,98.1739,25926.0
2017-09-13 12:00:00,110.92,110.93,110.91,110.92,5417.0,98.1917,98.2005,98.1828,98.1917,5417.0
2017-09-13 12:30:00,110.94,110.99,110.92,110.94,25047.0,98.2094,98.2536,98.1917,98.2094,25047.0
2017-09-13 13:00:00,110.93,110.96,110.87,110.93,88749.0,98.2005,98.2271,98.1474,98.2005,88749.0
2017-09-13 13:30:00,110.95,110.95,110.91,110.92,10063.0,98.2182,98.2182,98.1828,98.1917,10063.0
2017-09-13 14:00:00,110.9,110.95,110.9,110.92,6538.0,98.1739,98.2182,98.1739,98.1917,6538.0
2017-09-13 14:30:00,110.91,110.96,110.91,110.96,15561.0,98.1828,98.2271,98.1828,98.2271,15561.0
2017-09-13 15:00:00,110.93,110.97,110.91,110.94,10296.0,98.2005,98.2359,98.1828,98.2094,10296.0
2017-09-13 15:30:00,110.95,111.07,110.94,111.07,88632.0,98.2182,98.3244,98.2094,98.3244,88632.0
2017-09-14 09:30:00,110.93,111.03,110.82,111.03,33178.0,98.2005,98.289,98.1031,98.289,33178.0
2017-09-14 10:00:00,111.01,111.04,110.95,111.01,46696.0,98.2713,98.2979,98.2182,98.2713,46696.0
2017-09-14 10:30:00,111.06,111.11,111.04,111.07,18880.0,98.3156,98.3598,98.2979,98.3244,18880.0
2017-09-14 11:00:00,111.06,111.15,111.05,111.09,10198.0,98.3156,98.3953,98.3067,98.3421,10198.0
2017-09-14 11:30:00,111.09,111.1,111.02,111.06,7367.0,98.3421,98.351,98.2802,98.3156,7367.0
2017-09-14 12:00:00,111.07,111.07,110.99,110.99,36694.0,98.3244,98.3244,98.2536,98.2536,36694.0
2017-09-14 12:30:00,111.02,111.11,110.99,111.1,28966.0,98.2802,98.3598,98.2536,98.351,28966.0
2017-09-14 13:00:00,111.08,111.08,111.06,111.07,5077.0,98.3333,98.3333,98.3156,98.3244,5077.0
2017-09-14 13:30:00,111.08,111.08,111.01,111.02,29257.0,98.3333,98.3333,98.2713,98.2802,29257.0
2017-09-14 14:00:00,111.02,111.1,110.99,111.06,31490.0,98.2802,98.351,98.2536,98.3156,31490.0
2017-09-14 14:30:00,111.05,111.09,111.04,111.04,81750.0,98.3067,98.3421,98.2979,98.2979,81750.0
2017-09-14 15:00:00,111.04,111.05,110.99,111.04,107237.0,98.2979,98.3067,98.2536,98.2979,107237.0
2017-09-14 15:30:00,111.03,111.08,110.98,111.04,108382.0,98.289,98.3333,98.2448,98.2979,108382.0
2017-09-15 09:30:00,111.06,111.1,110.91,110.93,45020.0,98.3156,98.351,98.1828,98.2005,45020.0
2017-09-15 10:00:00,110.95,111.01,110.95,111.01,800.0,98.2182,98.2713,98.2182,98.2713,800.0
2017-09-15 10:30:00,111.02,111.2,111.02,111.15,25030.0,98.2802,98.4395,98.2802,98.3953,25030.0
2017-09-15 11:00:00,111.13,111.13,111.08,111.08,1628.0,98.3776,98.3776,98.3333,98.3333,1628.0
2017-09-15 11:30:00,111.06,111.11,111.05,111.09,35458.0,98.3156,98.3598,98.3067,98.3421,35458.0
2017-09-15 12:00:00,111.11,111.12,111.08,111.09,18835.0,98.3598,98.3687,98.3333,98.3421,18835.0
2017-09-15 12:30:00,111.08,111.08,111.03,111.03,2352.0,98.3333,98.3333,98.289,98.289,2352.0
2017-09-15 13:00:00,111.04,111.06,111.02,111.02,3600.0,98.2979,98.3156,98.2802,98.2802,3600.0
2017-09-15 13:30:00,111.05,111.06,111.0,111.02,2667.0,98.3067,98.3156,98.2625,98.2802,2667.0
2017-09-15 14:00:00,111.03,111.04,111.0,111.01,7900.0,98.289,98.2979,98.2625,98.2713,7900.0
2017-09-15 14:30:00,111.03,111.07,111.02,111.07,26243.0,98.289,98.3244,98.2802,98.3244,26243.0
2017-09-15 15:00:00,111.07,111.12,111.06,111.09,8905.0,98.3244,98.3687,98.3156,98.3421,8905.0
2017-09-15 15:30:00,111.1,111.16,111.07,111.12,186361.0,98.351,98.4041,98.3244,98.3687,186361.0
2017-09-18 09:30:00,111.28,111.49,111.19,111.48,38531.0,98.5103,98.6962,98.4307,98.6874,38531.0
2017-09-18 10:00:00,111.44,111.48,111.37,111.43,23220.0,98.652,98.6874,98.59,98.6431,23220.0
2017-09-18 10:30:00,111.42,111.45,111.41,111.43,3790.0,98.6343,98.6608,98.6254,98.6431,3790.0
2017-09-18 11:00:00,111.43,111.48,111.41,111.48,25942.0,98.6431,98.6874,98.6254,98.6874,25942.0
2017-09-18 11:30:00,111.48,111.48,111.41,111.41,6282.0,98.6874,98.6874,98.6254,98.6254,6282.0
2017-09-18 12:00:00,111.45,111.45,111.4,111.41,4954.0,98.6608,98.6608,98.6166,98.6254,4954.0
2017-09-18 12:30:00,111.41,111.42,111.36,111.39,26535.0,98.6254,98.6343,98.5812,98.6077,26535.0
2017-09-18 13:00:00,111.36,111.36,111.34,111.35,805.0,98.5812,98.5812,98.5635,98.5723,805.0
2017-09-18 13:30:00,111.36,111.42,111.35,111.4,10082.0,98.5812,98.6343,98.5723,98.6166,10082.0
2017-09-18 14:00:00,111.38,111.38,111.16,111.21,26445.0,98.5989,98.5989,98.4041,98.4484,26445.0
2017-09-18 14:30:00,111.22,111.22,111.11,111.19,25606.0,98.4572,98.4572,98.3598,98.4307,25606.0
2017-09-18 15:00:00,111.18,111.28,111.18,111.27,10189.0,98.4218,98.5103,98.4218,98.5015,10189.0
2017-09-18 15:30:00,111.26,111.34,111.25,111.3,43390.0,98.4926,98.5635,98.4838,98.528,43390.0
2017-09-19 09:30:00,111.45,111.46,111.33,111.41,26179.0,98.6608,98.6697,98.5546,98.6254,26179.0
2017-09-19 10:00:00,111.4,111.5,111.39,111.48,34196.0,98.6166,98.7051,98.6077,98.6874,34196.0
2017-09-19 10:30:00,111.5,111.53,111.45,111.51,63237.0,98.7051,98.7317,98.6608,98.7139,63237.0
2017-09-19 11:00:00,111.51,111.53,111.41,111.52,18399.0,98.7139,98.7317,98.6254,98.7228,18399.0
2017-09-19 11:30:00,111.53,111.59,111.53,111.58,27165.0,98.7317,98.7848,98.7317,98.7759,27165.0
2017-09-19 12:00:00,111.6,111.64,111.58,111.62,46038.0,98.7936,98.829,98.7759,98.8113,46038.0
2017-09-19 12:30:00,111.63,111.65,111.6,111.62,8074.0,98.8202,98.8379,98.7936,98.8113,8074.0
2017-09-19 13:00:00,111.61,111.63,111.56,111.58,8230.0,98.8025,98.8202,98.7582,98.7759,8230.0
2017-09-19 13:30:00,111.59,111.62,111.59,111.61,8168.0,98.7848,98.8113,98.7848,98.8025,8168.0
2017-09-19 14:00:00,111.63,111.63,111.57,111.58,14176.0,98.8202,98.8202,98.7671,98.7759,14176.0
2017-09-19 14:30:00,111.57,111.62,111.56,111.56,19028.0,98.7671,98.8113,98.7582,98.7582,19028.0
2017-09-19 15:00:00,111.56,111.59,111.55,111.59,33325.0,98.7582,98.7848,98.7494,98.7848,33325.0
2017-09-19 15:30:00,111.58,111.62,111.56,111.59,33274.0,98.7759,98.8113,98.7582,98.7848,33274.0
2017-09-20 09:30:00,111.57,111.7,111.57,111.61,23301.0,98.7671,98.8821,98.7671,98.8025,23301.0
2017-09-20 10:00:00,111.61,111.61,111.56,111.59,14900.0,98.8025,98.8025,98.7582,98.7848,14900.0
2017-09-20 10:30:00,111.6,111.62,111.48,111.48,14033.0,98.7936,98.8113,98.6874,98.6874,14033.0
2017-09-20 11:00:00,111.51,111.57,111.46,111.54,11171.0,98.7139,98.7671,98.6697,98.7405,11171.0
2017-09-20 11:30:00,111.6,111.65,111.6,111.64,1024.0,98.7936,98.8379,98.7936,98.829,1024.0
2017-09-20 12:00:00,111.65,111.66,111.64,111.65,23206.0,98.8379,98.8467,98.829,98.8379,23206.0
2017-09-20 12:30:00,111.65,111.7,111.65,111.67,21700.0,98.8379,98.8821,98.8379,98.8556,21700.0
2017-09-20 13:00:00,111.66,111.67,111.56,111.56,8102.0,98.8467,98.8556,98.7582,98.7582,8102.0
2017-09-20 13:30:00,111.56,111.58,111.53,111.56,11746.0,98.7582,98.7759,98.7317,98.7582,11746.0
2017-09-20 14:00:00,111.55,111.58,111.19,111.31,63785.0,98.7494,98.7759,98.4307,98.5369,63785.0
2017-09-20 14:30:00,111.28,111.53,111.21,111.47,47428.0,98.5103,98.7317,98.4484,98.6785,47428.0
2017-09-20 15:00:00,111.47,111.49,111.38,111.47,21217.0,98.6785,98.6962,98.5989,98.6785,21217.0
2017-09-20 15:30:00,111.5,111.7,111.48,111.66,111905.0,98.7051,98.8821,98.6874,98.8467,111905.0
2017-09-21 09:30:00,111.5,111.59,111.26,111.28,32376.0,98.7051,98.7848,98.4926,98.5103,32376.0
2017-09-21 10:00:00,111.29,111.35,111.24,111.32,19952.0,98.5192,98.5723,98.4749,98.5457,19952.0
2017-09-21 10:30:00,111.31,111.47,111.31,111.46,4357.0,98.5369,98.6785,98.5369,98.6697,4357.0
2017-09-21 11:00:00,111.46,111.54,111.46,111.51,3319.0,98.6697,98.7405,98.6697,98.7139,3319.0
2017-09-21 11:30:00,111.52,111.53,111.44,111.45,6419.0,98.7228,98.7317,98.652,98.6608,6419.0
2017-09-21 12:00:00,111.5,111.53,111.49,111.5,6069.0,98.7051,98.7317,98.6962,98.7051,6069.0
2017-09-21 12:30:00,111.49,111.51,111.42,111.49,3152.0,98.6962,98.7139,98.6343,98.6962,3152.0
2017-09-21 13:00:00,111.48,111.54,111.48,111.5,21415.0,98.6874,98.7405,98.6874,98.7051,21415.0
2017-09-21 13:30:00,111.5,111.52,111.46,111.48,14779.0,98.7051,98.7228,98.6697,98.6874,14779.0
2017-09-21 14:00:00,111.5,111.51,111.43,111.45,154855.0,98.7051,98.7139,98.6431,98.6608,154855.0
2017-09-21 14:30:00,111.44,111.46,111.35,111.44,83267.0,98.652,98.6697,98.5723,98.652,83267.0
2017-09-21 15:00:00,111.44,111.48,111.41,111.47,104022.0,98.652,98.6874,98.6254,98.6785,104022.0
2017-09-21 15:30:00,111.45,111.48,111.29,111.31,97210.0,98.6608,98.6874,98.5192,98.5369,97210.0
2017-09-22 09:30:00,111.1,111.24,111.1,111.16,34897.0,98.351,98.4749,98.351,98.4041,34897.0
2017-09-22 10:00:00,111.17,111.29,111.17,111.26,27704.0,98.413,98.5192,98.413,98.4926,27704.0
2017-09-22 10:30:00,111.23,111.29,111.16,111.16,12803.0,98.4661,98.5192,98.4041,98.4041,12803.0
2017-09-22 11:00:00,111.16,111.2,111.15,111.15,10791.0,98.4041,98.4395,98.3953,98.3953,10791.0
2017-09-22 11:30:00,111.15,111.26,111.14,111.26,7749.0,98.3953,98.4926,98.3864,98.4926,7749.0
2017-09-22 12:00:00,111.27,111.28,111.23,111.23,5030.0,98.5015,98.5103,98.4661,98.4661,5030.0
2017-09-22 12:30:00,111.21,111.23,111.18,111.18,2604.0,98.4484,98.4661,98.4218,98.4218,2604.0
2017-09-22 13:00:00,111.18,111.19,111.12,111.14,30275.0,98.4218,98.4307,98.3687,98.3864,30275.0
2017-09-22 13:30:00,111.15,111.18,111.13,111.17,18456.0,98.3953,98.4218,98.3776,98.413,18456.0
2017-09-22 14:00:00,111.16,111.19,111.15,111.18,16159.0,98.4041,98.4307,98.3953,98.4218,16159.0
2017-09-22 14:30:00,111.18,111.2,111.17,111.2,34945.0,98.4218,98.4395,98.413,98.4395,34945.0
2017-09-22 15:00:00,111.21,111.23,111.21,111.22,7588.0,98.4484,98.4661,98.4484,98.4572,7588.0
2017-09-22 15:30:00,111.24,111.36,111.23,111.26,66875.0,98.4749,98.5812,98.4661,98.4926,66875.0
2017-09-25 09:30:00,111.09,111.21,111.09,111.18,23665.0,98.3421,98.4484,98.3421,98.4218,23665.0
2017-09-25 10:00:00,111.14,111.29,111.11,111.26,12839.0,98.3864,98.5192,98.3598,98.4926,12839.0
2017-09-25 10:30:00,111.23,111.23,110.87,110.91,82853.0,98.4661,98.4661,98.1474,98.1828,82853.0
2017-09-25 11:00:00,110.9,110.93,110.67,110.93,57637.0,98.1739,98.2005,97.9703,98.2005,57637.0
2017-09-25 11:30:00,110.9,110.93,110.79,110.83,16581.0,98.1739,98.2005,98.0766,98.112,16581.0
2017-09-25 12:00:00,110.79,110.81,110.68,110.81,28408.0,98.0766,98.0943,97.9792,98.0943,28408.0
2017-09-25 12:30:00,110.8,110.94,110.79,110.9,8838.0,98.0854,98.2094,98.0766,98.1739,8838.0
2017-09-25 13:00:00,110.9,110.94,110.88,110.89,10733.0,98.1739,98.2094,98.1562,98.1651,10733.0
2017-09-25 13:30:00,110.87,111.01,110.85,110.94,31074.0,98.1474,98.2713,98.1297,98.2094,31074.0
2017-09-25 14:00:00,110.93,110.95,110.81,110.81,16400.0,98.2005,98.2182,98.0943,98.0943,16400.0
2017-09-25 14:30:00,110.82,110.86,110.74,110.86,21990.0,98.1031,98.1385,98.0323,98.1385,21990.0
2017-09-25 15:00:00,110.86,110.96,110.8,110.93,89470.0,98.1385,98.2271,98.0854,98.2005,89470.0
2017-09-25 15:30:00,110.93,111.03,110.88,111.02,43394.0,98.2005,98.289,98.1562,98.2802,43394.0
2017-09-26 09:30:00,110.62,110.76,110.62,110.73,41955.0,98.4014,98.5259,98.4014,98.4993,41955.0
2017-09-26 10:00:00,110.72,110.77,110.68,110.73,22498.0,98.4904,98.5348,98.4548,98.4993,22498.0
2017-09-26 10:30:00,110.67,110.68,110.53,110.53,4950.0,98.4459,98.4548,98.3214,98.3214,4950.0
2017-09-26 11:00:00,110.51,110.54,110.36,110.38,22773.0,98.3036,98.3302,98.1701,98.1879,22773.0
2017-09-26 11:30:00,110.45,110.52,110.45,110.51,10624.0,98.2502,98.3125,98.2502,98.3036,10624.0
2017-09-26 12:00:00,110.52,110.56,110.45,110.54,14097.0,98.3125,98.348,98.2502,98.3302,14097.0
2017-09-26 12:30:00,110.57,110.58,110.46,110.53,3789.0,98.3569,98.3658,98.2591,98.3214,3789.0
2017-09-26 13:00:00,110.54,110.64,110.53,110.6,109573.0,98.3302,98.4192,98.3214,98.3836,109573.0
2017-09-26 13:30:00,110.6,110.69,110.6,110.67,51361.0,98.3836,98.4637,98.3836,98.4459,51361.0
2017-09-26 14:00:00,110.66,110.67,110.57,110.59,14620.0,98.437,98.4459,98.3569,98.3747,14620.0
2017-09-26 14:30:00,110.59,110.59,110.54,110.56,8005.0,98.3747,98.3747,98.3302,98.348,8005.0
2017-09-26 15:00:00,110.56,110.64,110.56,110.62,11394.0,98.348,98.4192,98.348,98.4014,11394.0
2017-09-26 15:30:00,110.63,110.64,110.41,110.48,50935.0,98.4103,98.4192,98.2146,98.2769,50935.0
2017-09-27 09:30:00,110.8,110.89,110.79,110.8,50683.0,98.5615,98.6416,98.5526,98.5615,50683.0
2017-09-27 10:00:00,110.81,110.86,110.65,110.66,38121.0,98.5704,98.6149,98.4281,98.437,38121.0
2017-09-27 10:30:00,110.65,110.68,110.43,110.49,33158.0,98.4281,98.4548,98.2324,98.2858,33158.0
2017-09-27 11:00:00,110.49,110.6,110.45,110.6,25486.0,98.2858,98.3836,98.2502,98.3836,25486.0
2017-09-27 11:30:00,110.56,110.59,110.52,110.54,5426.0,98.348,98.3747,98.3125,98.3302,5426.0
2017-09-27 12:00:00,110.51,110.55,110.48,110.52,3585.0,98.3036,98.3391,98.2769,98.3125,3585.0
2017-09-27 12:30:00,110.51,110.63,110.49,110.63,6173.0,98.3036,98.4103,98.2858,98.4103,6173.0
2017-09-27 13:00:00,110.63,110.64,110.6,110.62,103062.0,98.4103,98.4192,98.3836,98.4014,103062.0
2017-09-27 13:30:00,110.62,110.72,110.6,110.72,24328.0,98.4014,98.4904,98.3836,98.4904,24328.0
2017-09-27 14:00:00,110.72,110.99,110.72,110.91,72390.0,98.4904,98.7305,98.4904,98.6594,72390.0
2017-09-27 14:30:00,110.93,110.97,110.9,110.97,11565.0,98.6772,98.7127,98.6505,98.7127,11565.0
2017-09-27 15:00:00,110.98,111.06,110.98,111.03,80772.0,98.7216,98.7928,98.7216,98.7661,80772.0
2017-09-27 15:30:00,111.03,111.07,110.83,110.88,180812.0,98.7661,98.8017,98.5882,98.6327,180812.0
2017-09-28 09:30:00,110.79,110.93,110.74,110.87,57965.0,98.5526,98.6772,98.5082,98.6238,57965.0
2017-09-28 10:00:00,110.92,110.94,110.78,110.93,28322.0,98.6683,98.6861,98.5437,98.6772,28322.0
2017-09-28 10:30:00,110.94,111.01,110.92,110.92,221134.0,98.6861,98.7483,98.6683,98.6683,221134.0
2017-09-28 11:00:00,110.94,110.97,110.89,110.95,9971.0,98.6861,98.7127,98.6416,98.695,9971.0
2017-09-28 11:30:00,110.97,111.01,110.93,110.93,24502.0,98.7127,98.7483,98.6772,98.6772,24502.0
2017-09-28 12:00:00,110.94,111.05,110.93,111.01,16555.0,98.6861,98.7839,98.6772,98.7483,16555.0
2017-09-28 12:30:00,111.01,111.02,110.97,111.02,3100.0,98.7483,98.7572,98.7127,98.7572,3100.0
2017-09-28 13:00:00,111.01,111.04,110.98,111.03,16705.0,98.7483,98.775,98.7216,98.7661,16705.0
2017-09-28 13:30:00,111.02,111.07,111.01,111.07,23245.0,98.7572,98.8017,98.7483,98.8017,23245.0
2017-09-28 14:00:00,111.06,111.07,110.98,110.99,7007.0,98.7928,98.8017,98.7216,98.7305,7007.0
2017-09-28 14:30:00,110.99,110.99,110.95,110.98,59745.0,98.7305,98.7305,98.695,98.7216,59745.0
2017-09-28 15:00:00,110.98,111.01,110.91,110.93,29257.0,98.7216,98.7483,98.6594,98.6772,29257.0
2017-09-28 15:30:00,110.92,111.01,110.89,110.98,52407.0,98.6683,98.7483,98.6416,98.7216,52407.0
2017-09-29 09:30:00,111.0,111.07,110.85,110.9,18596.0,98.7394,98.8017,98.606,98.6505,18596.0
2017-09-29 10:00:00,110.92,110.99,110.88,110.99,96519.0,98.6683,98.7305,98.6327,98.7305,96519.0
2017-09-29 10:30:00,110.99,111.11,110.98,111.09,34000.0,98.7305,98.8373,98.7216,98.8195,34000.0
2017-09-29 11:00:00,111.06,111.19,111.05,111.16,34387.0,98.7928,98.9084,98.7839,98.8818,34387.0
2017-09-29 11:30:00,111.1,111.21,111.1,111.19,4079.0,98.8284,98.9262,98.8284,98.9084,4079.0
2017-09-29 12:00:00,111.2,111.25,111.19,111.25,2546.0,98.9173,98.9618,98.9084,98.9618,2546.0
2017-09-29 12:30:00,111.26,111.26,111.23,111.25,23998.0,98.9707,98.9707,98.944,98.9618,23998.0
2017-09-29 13:00:00,111.26,111.26,111.22,111.23,2946.0,98.9707,98.9707,98.9351,98.944,2946.0
2017-09-29 13:30:00,111.23,111.25,111.2,111.2,26516.0,98.944,98.9618,98.9173,98.9173,26516.0
2017-09-29 14:00:00,111.24,111.24,111.16,111.23,4151.0,98.9529,98.9529,98.8818,98.944,4151.0
2017-09-29 14:30:00,111.23,111.25,111.17,111.23,7058.0,98.944,98.9618,98.8907,98.944,7058.0
2017-09-29 15:00:00,111.22,111.26,111.2,111.22,37243.0,98.9351,98.9707,98.9173,98.9351,37243.0
2017-09-29 15:30:00,111.22,111.35,111.21,111.31,108057.0,98.9351,99.0508,98.9262,99.0152,108057.0
2017-10-02 09:30:00,111.49,111.67,111.46,111.67,60402.0,99.1753,99.3354,99.1486,99.3354,60402.0
2017-10-02 10:00:00,111.68,111.78,111.64,111.68,74113.0,99.3443,99.4333,99.3087,99.3443,74113.0
2017-10-02 10:30:00,111.66,111.72,111.65,111.66,17635.0,99.3265,99.3799,99.3176,99.3265,17635.0
2017-10-02 11:00:00,111.68,111.7,111.59,111.61,3300.0,99.3443,99.3621,99.2643,99.2821,3300.0
2017-10-02 11:30:00,111.59,111.65,111.53,111.53,27718.0,99.2643,99.3176,99.2109,99.2109,27718.0
2017-10-02 12:00:00,111.49,111.64,111.49,111.63,6369.0,99.1753,99.3087,99.1753,99.2998,6369.0
2017-10-02 12:30:00,111.62,111.7,111.61,111.7,13907.0,99.291,99.3621,99.2821,99.3621,13907.0
2017-10-02 13:00:00,111.67,111.72,111.67,111.67,11324.0,99.3354,99.3799,99.3354,99.3354,11324.0
2017-10-02 13:30:00,111.68,111.73,111.68,111.73,16189.0,99.3443,99.3888,99.3443,99.3888,16189.0
2017-10-02 14:00:00,111.72,111.73,111.69,111.73,9004.0,99.3799,99.3888,99.3532,99.3888,9004.0
2017-10-02 14:30:00,111.75,111.76,111.72,111.75,14775.0,99.4066,99.4155,99.3799,99.4066,14775.0
2017-10-02 15:00:00,111.75,111.76,111.68,111.75,23415.0,99.4066,99.4155,99.3443,99.4066,23415.0
2017-10-02 15:30:00,111.73,111.82,111.7,111.82,45900.0,99.3888,99.4689,99.3621,99.4689,45900.0
2017-10-03 09:30:00,111.92,112.0,111.86,111.96,47398.0,99.5578,99.629,99.5044,99.5934,47398.0
2017-10-03 10:00:00,111.97,111.98,111.86,111.92,14715.0,99.6023,99.6112,99.5044,99.5578,14715.0
2017-10-03 10:30:00,111.89,111.94,111.88,111.93,10316.0,99.5311,99.5756,99.5222,99.5667,10316.0
2017-10-03 11:00:00,111.93,111.94,111.85,111.91,4215.0,99.5667,99.5756,99.4955,99.5489,4215.0
2017-10-03 11:30:00,111.92,111.96,111.9,111.95,5585.0,99.5578,99.5934,99.54,99.5845,5585.0
2017-10-03 12:00:00,111.95,111.98,111.94,111.94,3176.0,99.5845,99.6112,99.5756,99.5756,3176.0
2017-10-03 12:30:00,111.94,111.98,111.94,111.96,3737.0,99.5756,99.6112,99.5756,99.5934,3737.0
2017-10-03 13:00:00,111.97,112.0,111.97,111.98,2400.0,99.6023,99.629,99.6023,99.6112,2400.0
2017-10-03 13:30:00,111.97,111.99,111.94,111.98,9002.0,99.6023,99.6201,99.5756,99.6112,9002.0
2017-10-03 14:00:00,111.97,112.01,111.96,112.01,19972.0,99.6023,99.6379,99.5934,99.6379,19972.0
2017-10-03 14:30:00,112.02,112.05,112.01,112.04,10228.0,99.6468,99.6735,99.6379,99.6646,10228.0
2017-10-03 15:00:00,112.02,112.03,111.99,112.02,10776.0,99.6468,99.6557,99.6201,99.6468,10776.0
2017-10-03 15:30:00,112.02,112.11,112.02,112.09,92857.0,99.6468,99.7268,99.6468,99.709,92857.0
2017-10-04 09:30:00,111.99,112.05,111.9,112.03,34557.0,99.6201,99.6735,99.54,99.6557,34557.0
2017-10-04 10:00:00,112.03,112.04,111.96,111.99,16010.0,99.6557,99.6646,99.5934,99.6201,16010.0
2017-10-04 10:30:00,111.99,112.01,111.92,112.01,21581.0,99.6201,99.6379,99.5578,99.6379,21581.0
2017-10-04 11:00:00,112.04,112.05,112.02,112.04,4402.0,99.6646,99.6735,99.6468,99.6646,4402.0
2017-10-04 11:30:00,112.09,112.16,112.07,112.14,19264.0,99.709,99.7713,99.6912,99.7535,19264.0
2017-10-04 12:00:00,112.18,112.24,112.15,112.23,4244.0,99.7891,99.8425,99.7624,99.8336,4244.0
2017-10-04 12:30:00,112.19,112.2,112.14,112.17,31817.0,99.798,99.8069,99.7535,99.7802,31817.0
2017-10-04 13:00:00,112.17,112.19,112.12,112.15,6517.0,99.7802,99.798,99.7357,99.7624,6517.0
2017-10-04 13:30:00,112.14,112.15,112.01,112.07,19281.0,99.7535,99.7624,99.6379,99.6912,19281.0
2017-10-04 14:00:00,112.07,112.09,112.02,112.04,21034.0,99.6912,99.709,99.6468,99.6646,21034.0
2017-10-04 14:30:00,112.04,112.1,112.02,112.09,27056.0,99.6646,99.7179,99.6468,99.709,27056.0
2017-10-04 15:00:00,112.09,112.11,112.07,112.09,6651.0,99.709,99.7268,99.6912,99.709,6651.0
2017-10-04 15:30:00,112.08,112.11,112.0,112.08,49312.0,99.7001,99.7268,99.629,99.7001,49312.0
2017-10-05 09:30:00,112.26,112.38,112.24,112.29,49988.0,99.8603,99.967,99.8425,99.8869,49988.0
2017-10-05 10:00:00,112.32,112.38,112.31,112.37,7542.0,99.9136,99.967,99.9047,99.9581,7542.0
2017-10-05 10:30:00,112.33,112.39,112.31,112.36,8488.0,99.9225,99.9759,99.9047,99.9492,8488.0
2017-10-05 11:00:00,112.39,112.44,112.38,112.44,14500.0,99.9759,100.0204,99.967,100.0204,14500.0
2017-10-05 11:30:00,112.43,112.58,112.42,112.56,31215.0,100.0115,100.1449,100.0026,100.1271,31215.0
2017-10-05 12:00:00,112.58,112.74,112.57,112.73,35499.0,100.1449,100.2872,100.136,100.2783,35499.0
2017-10-05 12:30:00,112.72,112.72,112.67,112.67,12055.0,100.2695,100.2695,100.225,100.225,12055.0
2017-10-05 13:00:00,112.69,112.77,112.68,112.76,10740.0,100.2428,100.3139,100.2339,100.305,10740.0
2017-10-05 13:30:00,112.78,112.79,112.75,112.77,14298.0,100.3228,100.3317,100.2961,100.3139,14298.0
2017-10-05 14:00:00,112.76,112.77,112.73,112.73,9529.0,100.305,100.3139,100.2783,100.2783,9529.0
2017-10-05 14:30:00,112.73,112.8,112.73,112.79,2709.0,100.2783,100.3406,100.2783,100.3317,2709.0
2017-10-05 15:00:00,112.8,112.84,112.76,112.76,101535.0,100.3406,100.3762,100.305,100.305,101535.0
2017-10-05 15:30:00,112.76,112.84,112.75,112.84,59755.0,100.305,100.3762,100.2961,100.3762,59755.0
2017-10-06 09:30:00,112.65,112.7,112.52,112.67,36398.0,100.2072,100.2517,100.0915,100.225,36398.0
2017-10-06 10:00:00,112.66,112.72,112.65,112.7,30349.0,100.2161,100.2695,100.2072,100.2517,30349.0
2017-10-06 10:30:00,112.71,112.71,112.48,112.54,59982.0,100.2606,100.2606,100.056,100.1093,59982.0
2017-10-06 11:00:00,112.56,112.6,112.54,112.59,23753.0,100.1271,100.1627,100.1093,100.1538,23753.0
2017-10-06 11:30:00,112.59,112.6,112.48,112.53,11545.0,100.1538,100.1627,100.056,100.1004,11545.0
2017-10-06 12:00:00,112.52,112.53,112.49,112.53,12336.0,100.0915,100.1004,100.0649,100.1004,12336.0
2017-10-06 12:30:00,112.54,112.63,112.54,112.58,10717.0,100.1093,100.1894,100.1093,100.1449,10717.0
2017-10-06 13:00:00,112.55,112.59,112.53,112.58,8769.0,100.1182,100.1538,100.1004,100.1449,8769.0
2017-10-06 13:30:00,112.58,112.58,112.55,112.57,1100.0,100.1449,100.1449,100.1182,100.136,1100.0
2017-10-06 14:00:00,112.58,112.62,112.56,112.61,1980.0,100.1449,100.1805,100.1271,100.1716,1980.0
2017-10-06 14:30:00,112.61,112.66,112.57,112.66,3367.0,100.1716,100.2161,100.136,100.2161,3367.0
2017-10-06 15:00:00,112.65,112.65,112.6,112.62,2201.0,100.2072,100.2072,100.1627,100.1805,2201.0
2017-10-06 15:30:00,112.62,112.71,112.58,112.71,43682.0,100.1805,100.2606,100.1449,100.2606,43682.0
2017-10-09 09:30:00,112.87,112.88,112.67,112.68,46392.0,100.4029,100.4118,100.225,100.2339,46392.0
2017-10-09 10:00:00,112.74,112.78,112.71,112.74,34547.0,100.2872,100.3228,100.2606,100.2872,34547.0
2017-10-09 10:30:00,112.74,112.75,112.64,112.75,12358.0,100.2872,100.2961,100.1983,100.2961,12358.0
2017-10-09 11:00:00,112.73,112.76,112.7,112.76,13179.0,100.2783,100.305,100.2517,100.305,13179.0
2017-10-09 11:30:00,112.77,112.78,112.76,112.77,9743.0,100.3139,100.3228,100.305,100.3139,9743.0
2017-10-09 12:00:00,112.78,112.78,112.71,112.71,8568.0,100.3228,100.3228,100.2606,100.2606,8568.0
2017-10-09 12:30:00,112.74,112.75,112.69,112.72,17980.0,100.2872,100.2961,100.2428,100.2695,17980.0
2017-10-09 13:00:00,112.73,112.74,112.71,112.71,8228.0,100.2783,100.2872,100.2606,100.2606,8228.0
2017-10-09 13:30:00,112.72,112.74,112.71,112.71,11032.0,100.2695,100.2872,100.2606,100.2606,11032.0
2017-10-09 14:00:00,112.73,112.74,112.68,112.69,11512.0,100.2783,100.2872,100.2339,100.2428,11512.0
2017-10-09 14:30:00,112.67,112.67,112.61,112.62,16299.0,100.225,100.225,100.1716,100.1805,16299.0
2017-10-09 15:00:00,112.61,112.61,112.48,112.54,34449.0,100.1716,100.1716,100.056,100.1093,34449.0
2017-10-09 15:30:00,112.55,112.6,112.44,112.58,91901.0,100.1182,100.1627,100.0204,100.1449,91901.0
2017-10-10 09:30:00,112.81,113.03,112.81,112.91,30735.0,100.3495,100.5452,100.3495,100.4385,30735.0
2017-10-10 10:00:00,112.91,112.91,112.63,112.68,21598.0,100.4385,100.4385,100.1894,100.2339,21598.0
2017-10-10 10:30:00,112.74,112.75,112.68,112.72,4750.0,100.2872,100.2961,100.2339,100.2695,4750.0
2017-10-10 11:00:00,112.74,112.75,112.66,112.67,3069.0,100.2872,100.2961,100.2161,100.225,3069.0
2017-10-10 11:30:00,112.7,112.74,112.63,112.65,2740.0,100.2517,100.2872,100.1894,100.2072,2740.0
2017-10-10 12:00:00,112.66,112.67,112.59,112.67,3667.0,100.2161,100.225,100.1538,100.225,3667.0
2017-10-10 12:30:00,112.72,112.79,112.72,112.77,5177.0,100.2695,100.3317,100.2695,100.3139,5177.0
2017-10-10 13:00:00,112.77,112.85,112.77,112.8,6161.0,100.3139,100.3851,100.3139,100.3406,6161.0
2017-10-10 13:30:00,112.81,112.87,112.75,112.79,9548.0,100.3495,100.4029,100.2961,100.3317,9548.0
2017-10-10 14:00:00,112.83,112.83,112.75,112.77,3536.0,100.3673,100.3673,100.2961,100.3139,3536.0
2017-10-10 14:30:00,112.78,112.8,112.75,112.77,9257.0,100.3228,100.3406,100.2961,100.3139,9257.0
2017-10-10 15:00:00,112.78,112.82,112.78,112.81,10473.0,100.3228,100.3584,100.3228,100.3495,10473.0
2017-10-10 15:30:00,112.79,112.89,112.77,112.89,60379.0,100.3317,100.4207,100.3139,100.4207,60379.0
2017-10-11 09:30:00,112.85,112.9,112.8,112.84,20621.0,100.3851,100.4296,100.3406,100.3762,20621.0
2017-10-11 10:00:00,112.86,112.94,112.84,112.94,6381.0,100.394,100.4652,100.3762,100.4652,6381.0
2017-10-11 10:30:00,112.91,112.96,112.9,112.94,7893.0,100.4385,100.4829,100.4296,100.4652,7893.0
2017-10-11 11:00:00,112.92,112.97,112.88,112.88,6187.0,100.4474,100.4918,100.4118,100.4118,6187.0
2017-10-11 11:30:00,112.89,112.95,112.88,112.92,6123.0,100.4207,100.474,100.4118,100.4474,6123.0
2017-10-11 12:00:00,112.95,113.02,112.94,113.0,58394.0,100.474,100.5363,100.4652,100.5185,58394.0
2017-10-11 12:30:00,113.02,113.03,112.98,112.99,7425.0,100.5363,100.5452,100.5007,100.5096,7425.0
2017-10-11 13:00:00,112.98,112.99,112.95,112.95,646.0,100.5007,100.5096,100.474,100.474,646.0
2017-10-11 13:30:00,112.96,112.97,112.94,112.95,8925.0,100.4829,100.4918,100.4652,100.474,8925.0
2017-10-11 14:00:00,112.96,113.02,112.93,112.95,4392.0,100.4829,100.5363,100.4563,100.474,4392.0
2017-10-11 14:30:00,112.96,113.01,112.91,112.99,53700.0,100.4829,100.5274,100.4385,100.5096,53700.0
2017-10-11 15:00:00,113.0,113.08,112.99,113.04,11102.0,100.5185,100.5897,100.5096,100.5541,11102.0
2017-10-11 15:30:00,113.06,113.11,113.05,113.1,35339.0,100.5719,100.6164,100.563,100.6075,35339.0
2017-10-12 09:30:00,112.87,112.95,112.82,112.85,81136.0,100.4029,100.474,100.3584,100.3851,81136.0
2017-10-12 10:00:00,112.85,113.0,112.82,112.97,19944.0,100.3851,100.5185,100.3584,100.4918,19944.0
2017-10-12 10:30:00,113.0,113.0,112.9,112.9,29700.0,100.5185,100.5185,100.4296,100.4296,29700.0
2017-10-12 11:00:00,112.9,112.97,112.9,112.91,31399.0,100.4296,100.4918,100.4296,100.4385,31399.0
2017-10-12 11:30:00,112.92,112.99,112.91,112.99,23644.0,100.4474,100.5096,100.4385,100.5096,23644.0
2017-10-12 12:00:00,113.0,113.0,112.94,112.94,4000.0,100.5185,100.5185,100.4652,100.4652,4000.0
2017-10-12 12:30:00,112.91,112.92,112.86,112.9,34823.0,100.4385,100.4474,100.394,100.4296,34823.0
2017-10-12 13:00:00,112.92,112.98,112.92,112.95,3356.0,100.4474,100.5007,100.4474,100.474,3356.0
2017-10-12 13:30:00,112.94,113.0,112.91,112.91,11317.0,100.4652,100.5185,100.4385,100.4385,11317.0
2017-10-12 14:00:00,112.92,112.94,112.89,112.9,25278.0,100.4474,100.4652,100.4207,100.4296,25278.0
2017-10-12 14:30:00,112.88,112.9,112.75,112.78,108922.0,100.4118,100.4296,100.2961,100.3228,108922.0
2017-10-12 15:00:00,112.81,112.85,112.77,112.82,21227.0,100.3495,100.3851,100.3139,100.3584,21227.0
2017-10-12 15:30:00,112.81,112.81,112.64,112.74,221652.0,100.3495,100.3495,100.1983,100.2872,221652.0
2017-10-13 09:30:00,112.94,113.0,112.84,112.89,35877.0,100.4652,100.5185,100.3762,100.4207,35877.0
2017-10-13 10:00:00,112.9,113.03,112.9,113.02,29568.0,100.4296,100.5452,100.4296,100.5363,29568.0
2017-10-13 10:30:00,113.04,113.06,112.94,112.94,4268.0,100.5541,100.5719,100.4652,100.4652,4268.0
2017-10-13 11:00:00,112.99,113.03,112.93,112.94,10192.0,100.5096,100.5452,100.4563,100.4652,10192.0
2017-10-13 11:30:00,112.95,112.97,112.88,112.95,17104.0,100.474,100.4918,100.4118,100.474,17104.0
2017-10-13 12:00:00,112.97,112.98,112.92,112.97,1400.0,100.4918,100.5007,100.4474,100.4918,1400.0
2017-10-13 12:30:00,112.98,113.0,112.97,112.99,18373.0,100.5007,100.5185,100.4918,100.5096,18373.0
2017-10-13 13:00:00,113.02,113.03,113.01,113.03,8537.0,100.5363,100.5452,100.5274,100.5452,8537.0
2017-10-13 13:30:00,113.03,113.04,112.98,112.98,29379.0,100.5452,100.5541,100.5007,100.5007,29379.0
2017-10-13 14:00:00,112.99,113.02,112.96,112.96,9726.0,100.5096,100.5363,100.4829,100.4829,9726.0
2017-10-13 14:30:00,112.97,112.99,112.94,112.99,7162.0,100.4918,100.5096,100.4652,100.5096,7162.0
2017-10-13 15:00:00,113.0,113.01,112.96,112.97,8218.0,100.5185,100.5274,100.4829,100.4918,8218.0
2017-10-13 15:30:00,112.97,112.97,112.83,112.9,80926.0,100.4918,100.4918,100.3673,100.4296,80926.0
2017-10-16 09:30:00,113.04,113.26,113.04,113.22,51400.0,100.5541,100.7498,100.5541,100.7142,51400.0
2017-10-16 10:00:00,113.22,113.22,113.05,113.07,7933.0,100.7142,100.7142,100.563,100.5808,7933.0
2017-10-16 10:30:00,113.1,113.12,113.07,113.08,8156.0,100.6075,100.6253,100.5808,100.5897,8156.0
2017-10-16 11:00:00,113.08,113.16,113.07,113.14,25732.0,100.5897,100.6609,100.5808,100.6431,25732.0
2017-10-16 11:30:00,113.14,113.14,113.08,113.09,3982.0,100.6431,100.6431,100.5897,100.5986,3982.0
2017-10-16 12:00:00,113.07,113.07,112.96,113.0,5633.0,100.5808,100.5808,100.4829,100.5185,5633.0
2017-10-16 12:30:00,113.02,113.06,113.02,113.05,11346.0,100.5363,100.5719,100.5363,100.563,11346.0
2017-10-16 13:00:00,113.03,113.06,113.0,113.06,3858.0,100.5452,100.5719,100.5185,100.5719,3858.0
2017-10-16 13:30:00,113.07,113.09,113.03,113.03,17377.0,100.5808,100.5986,100.5452,100.5452,17377.0
2017-10-16 14:00:00,113.03,113.11,113.02,113.09,2947.0,100.5452,100.6164,100.5363,100.5986,2947.0
2017-10-16 14:30:00,113.09,113.09,113.07,113.08,4619.0,100.5986,100.5986,100.5808,100.5897,4619.0
2017-10-16 15:00:00,113.09,113.13,113.08,113.1,4812.0,100.5986,100.6342,100.5897,100.6075,4812.0
2017-10-16 15:30:00,113.1,113.21,113.1,113.17,58318.0,100.6075,100.7053,100.6075,100.6697,58318.0
2017-10-17 09:30:00,113.19,113.22,113.14,113.22,55885.0,100.6875,100.7142,100.6431,100.7142,55885.0
2017-10-17 10:00:00,113.22,113.27,113.21,113.21,3498.0,100.7142,100.7587,100.7053,100.7053,3498.0
2017-10-17 10:30:00,113.21,113.22,113.14,113.21,20320.0,100.7053,100.7142,100.6431,100.7053,20320.0
2017-10-17 11:00:00,113.23,113.32,113.23,113.3,52679.0,100.7231,100.8032,100.7231,100.7854,52679.0
2017-10-17 11:30:00,113.28,113.28,113.17,113.19,28650.0,100.7676,100.7676,100.6697,100.6875,28650.0
2017-10-17 12:00:00,113.18,113.23,113.18,113.23,5161.0,100.6786,100.7231,100.6786,100.7231,5161.0
2017-10-17 12:30:00,113.22,113.22,113.19,113.19,1729.0,100.7142,100.7142,100.6875,100.6875,1729.0
2017-10-17 13:00:00,113.19,113.2,113.17,113.17,2126.0,100.6875,100.6964,100.6697,100.6697,2126.0
2017-10-17 13:30:00,113.18,113.18,113.14,113.17,20273.0,100.6786,100.6786,100.6431,100.6697,20273.0
2017-10-17 14:00:00,113.18,113.22,113.17,113.2,5711.0,100.6786,100.7142,100.6697,100.6964,5711.0
2017-10-17 14:30:00,113.22,113.27,113.21,113.25,12195.0,100.7142,100.7587,100.7053,100.7409,12195.0
2017-10-17 15:00:00,113.26,113.29,113.24,113.27,31387.0,100.7498,100.7765,100.732,100.7587,31387.0
2017-10-17 15:30:00,113.29,113.37,113.29,113.35,48530.0,100.7765,100.8477,100.7765,100.8299,48530.0
2017-10-18 09:30:00,113.6,113.6,113.45,113.49,25913.0,101.0523,101.0523,100.9188,100.9544,25913.0
2017-10-18 10:00:00,113.5,113.52,113.41,113.47,12371.0,100.9633,100.9811,100.8832,100.9366,12371.0
2017-10-18 10:30:00,113.48,113.52,113.45,113.51,4080.0,100.9455,100.9811,100.9188,100.9722,4080.0
2017-10-18 11:00:00,113.49,113.49,113.42,113.42,4752.0,100.9544,100.9544,100.8921,100.8921,4752.0
2017-10-18 11:30:00,113.48,113.49,113.48,113.49,200.0,100.9455,100.9544,100.9455,100.9544,200.0
2017-10-18 12:00:00,113.47,113.53,113.46,113.52,18203.0,100.9366,100.99,100.9277,100.9811,18203.0
2017-10-18 12:30:00,113.55,113.55,113.52,113.53,19449.0,101.0078,101.0078,100.9811,100.99,19449.0
2017-10-18 13:00:00,113.53,113.55,113.53,113.54,24933.0,100.99,101.0078,100.99,100.9989,24933.0
2017-10-18 13:30:00,113.54,113.56,113.54,113.54,1800.0,100.9989,101.0167,100.9989,100.9989,1800.0
2017-10-18 14:00:00,113.56,113.57,113.53,113.54,2420.0,101.0167,101.0256,100.99,100.9989,2420.0
2017-10-18 14:30:00,113.53,113.53,113.48,113.49,6125.0,100.99,100.99,100.9455,100.9544,6125.0
2017-10-18 15:00:00,113.51,113.55,113.5,113.52,9820.0,100.9722,101.0078,100.9633,100.9811,9820.0
2017-10-18 15:30:00,113.54,113.54,113.4,113.45,53988.0,100.9989,100.9989,100.8743,100.9188,53988.0
2017-10-19 09:30:00,112.94,113.29,112.92,112.94,195577.0,100.4652,100.7765,100.4474,100.4652,195577.0
2017-10-19 10:00:00,112.92,113.07,112.86,113.06,9982.0,100.4474,100.5808,100.394,100.5719,9982.0
2017-10-19 10:30:00,113.05,113.16,112.97,113.16,22732.0,100.563,100.6609,100.4918,100.6609,22732.0
2017-10-19 11:00:00,113.18,113.19,113.12,113.15,22862.0,100.6786,100.6875,100.6253,100.652,22862.0
2017-10-19 11:30:00,113.18,113.19,113.12,113.13,3750.0,100.6786,100.6875,100.6253,100.6342,3750.0
2017-10-19 12:00:00,113.13,113.22,113.09,113.22,5114.0,100.6342,100.7142,100.5986,100.7142,5114.0
2017-10-19 12:30:00,113.21,113.22,113.14,113.17,1680.0,100.7053,100.7142,100.6431,100.6697,1680.0
2017-10-19 13:00:00,113.24,113.26,113.2,113.26,14185.0,100.732,100.7498,100.6964,100.7498,14185.0
2017-10-19 13:30:00,113.25,113.29,113.21,113.24,39037.0,100.7409,100.7765,100.7053,100.732,39037.0
2017-10-19 14:00:00,113.24,113.26,113.2,113.21,6398.0,100.732,100.7498,100.6964,100.7053,6398.0
2017-10-19 14:30:00,113.24,113.31,113.24,113.26,10291.0,100.732,100.7943,100.732,100.7498,10291.0
2017-10-19 15:00:00,113.3,113.33,113.28,113.31,11423.0,100.7854,100.8121,100.7676,100.7943,11423.0
2017-10-19 15:30:00,113.31,113.36,113.23,113.36,51500.0,100.7943,100.8388,100.7231,100.8388,51500.0
2017-10-20 09:30:00,113.74,113.74,113.52,113.55,67098.0,101.1768,101.1768,100.9811,101.0078,67098.0
2017-10-20 10:00:00,113.55,113.66,113.55,113.58,26760.0,101.0078,101.1056,101.0078,101.0345,26760.0
2017-10-20 10:30:00,113.59,113.6,113.5,113.51,21038.0,101.0434,101.0523,100.9633,100.9722,21038.0
2017-10-20 11:00:00,113.5,113.56,113.5,113.52,18760.0,100.9633,101.0167,100.9633,100.9811,18760.0
2017-10-20 11:30:00,113.53,113.61,113.52,113.61,16583.0,100.99,101.0611,100.9811,101.0611,16583.0
2017-10-20 12:00:00,113.61,113.64,113.58,113.64,16471.0,101.0611,101.0878,101.0345,101.0878,16471.0
2017-10-20 12:30:00,113.64,113.66,113.61,113.65,13132.0,101.0878,101.1056,101.0611,101.0967,13132.0
2017-10-20 13:00:00,113.66,113.75,113.65,113.72,16877.0,101.1056,101.1857,101.0967,101.159,16877.0
2017-10-20 13:30:00,113.73,113.81,113.73,113.73,15456.0,101.1679,101.2391,101.1679,101.1679,15456.0
2017-10-20 14:00:00,113.74,113.82,113.74,113.79,69909.0,101.1768,101.248,101.1768,101.2213,69909.0
2017-10-20 14:30:00,113.8,113.81,113.71,113.72,38604.0,101.2302,101.2391,101.1501,101.159,38604.0
2017-10-20 15:00:00,113.71,113.76,113.7,113.7,28339.0,101.1501,101.1946,101.1412,101.1412,28339.0
2017-10-20 15:30:00,113.7,113.81,113.66,113.81,93097.0,101.1412,101.2391,101.1056,101.2391,93097.0
2017-10-23 09:30:00,113.84,113.92,113.84,113.9,30068.0,101.2657,101.3369,101.2657,101.3191,30068.0
2017-10-23 10:00:00,113.85,113.86,113.76,113.8,6756.0,101.2746,101.2835,101.1946,101.2302,6756.0
2017-10-23 10:30:00,113.8,113.81,113.74,113.75,3565.0,101.2302,101.2391,101.1768,101.1857,3565.0
2017-10-23 11:00:00,113.78,113.79,113.74,113.77,1789.0,101.2124,101.2213,101.1768,101.2035,1789.0
2017-10-23 11:30:00,113.77,113.77,113.66,113.71,1150.0,101.2035,101.2035,101.1056,101.1501,1150.0
2017-10-23 12:00:00,113.71,113.74,113.69,113.73,4164.0,101.1501,101.1768,101.1323,101.1679,4164.0
2017-10-23 12:30:00,113.74,113.74,113.7,113.74,17658.0,101.1768,101.1768,101.1412,101.1768,17658.0
2017-10-23 13:00:00,113.73,113.75,113.69,113.71,7601.0,101.1679,101.1857,101.1323,101.1501,7601.0
2017-10-23 13:30:00,113.72,113.73,113.62,113.65,24865.0,101.159,101.1679,101.07,101.0967,24865.0
2017-10-23 14:00:00,113.63,113.69,113.55,113.59,21723.0,101.0789,101.1323,101.0078,101.0434,21723.0
2017-10-23 14:30:00,113.6,113.61,113.51,113.58,48076.0,101.0523,101.0611,100.9722,101.0345,48076.0
2017-10-23 15:00:00,113.58,113.59,113.4,113.41,18033.0,101.0345,101.0434,100.8743,100.8832,18033.0
2017-10-23 15:30:00,113.42,113.45,113.28,113.33,108706.0,100.8921,100.9188,100.7676,100.8121,108706.0
2017-10-24 09:30:00,113.5,113.55,113.32,113.32,62805.0,100.9633,101.0078,100.8032,100.8032,62805.0
2017-10-24 10:00:00,113.35,113.44,113.35,113.43,18357.0,100.8299,100.9099,100.8299,100.901,18357.0
2017-10-24 10:30:00,113.44,113.48,113.41,113.46,22079.0,100.9099,100.9455,100.8832,100.9277,22079.0
2017-10-24 11:00:00,113.5,113.56,113.5,113.52,18495.0,100.9633,101.0167,100.9633,100.9811,18495.0
2017-10-24 11:30:00,113.53,113.59,113.51,113.57,12937.0,100.99,101.0434,100.9722,101.0256,12937.0
2017-10-24 12:00:00,113.58,113.58,113.53,113.56,8530.0,101.0345,101.0345,100.99,101.0167,8530.0
2017-10-24 12:30:00,113.56,113.58,113.56,113.58,8210.0,101.0167,101.0345,101.0167,101.0345,8210.0
2017-10-24 13:00:00,113.55,113.56,113.52,113.55,7697.0,101.0078,101.0167,100.9811,101.0078,7697.0
2017-10-24 13:30:00,113.57,113.61,113.54,113.57,13352.0,101.0256,101.0611,100.9989,101.0256,13352.0
2017-10-24 14:00:00,113.56,113.62,113.56,113.61,6677.0,101.0167,101.07,101.0167,101.0611,6677.0
2017-10-24 14:30:00,113.56,113.56,113.49,113.51,1600.0,101.0167,101.0167,100.9544,100.9722,1600.0
2017-10-24 15:00:00,113.55,113.55,113.39,113.41,49342.0,101.0078,101.0078,100.8654,100.8832,49342.0
2017-10-24 15:30:00,113.41,113.49,113.39,113.49,65492.0,100.8832,100.9544,100.8654,100.9544,65492.0
2017-10-25 09:30:00,113.38,113.46,113.22,113.25,46036.0,100.8566,100.9277,100.7142,100.7409,46036.0
2017-10-25 10:00:00,113.21,113.33,113.14,113.18,15370.0,100.7053,100.8121,100.6431,100.6786,15370.0
2017-10-25 10:30:00,113.18,113.18,112.95,113.06,14462.0,100.6786,100.6786,100.474,100.5719,14462.0
2017-10-25 11:00:00,112.97,112.98,112.67,112.79,49235.0,100.4918,100.5007,100.225,100.3317,49235.0
2017-10-25 11:30:00,112.77,112.92,112.72,112.72,36859.0,100.3139,100.4474,100.2695,100.2695,36859.0
2017-10-25 12:00:00,112.76,112.81,112.5,112.52,32110.0,100.305,100.3495,100.0738,100.0915,32110.0
2017-10-25 12:30:00,112.48,112.79,112.48,112.76,23742.0,100.056,100.3317,100.056,100.305,23742.0
2017-10-25 13:00:00,112.74,112.83,112.71,112.71,18249.0,100.2872,100.3673,100.2606,100.2606,18249.0
2017-10-25 13:30:00,112.79,112.94,112.77,112.92,30944.0,100.3317,100.4652,100.3139,100.4474,30944.0
2017-10-25 14:00:00,112.93,113.06,112.92,113.03,8241.0,100.4563,100.5719,100.4474,100.5452,8241.0
2017-10-25 14:30:00,113.02,113.02,112.88,112.94,24220.0,100.5363,100.5363,100.4118,100.4652,24220.0
2017-10-25 15:00:00,112.92,113.14,112.92,113.11,57121.0,100.4474,100.6431,100.4474,100.6164,57121.0
2017-10-25 15:30:00,113.12,113.12,112.86,113.03,72112.0,100.6253,100.6253,100.394,100.5452,72112.0
2017-10-26 09:30:00,113.19,113.42,113.17,113.34,95396.0,100.6875,100.8921,100.6697,100.821,95396.0
2017-10-26 10:00:00,113.31,113.31,113.1,113.18,89501.0,100.7943,100.7943,100.6075,100.6786,89501.0
2017-10-26 10:30:00,113.18,113.39,113.16,113.38,99931.0,100.6786,100.8654,100.6609,100.8566,99931.0
2017-10-26 11:00:00,113.37,113.42,113.14,113.23,23061.0,100.8477,100.8921,100.6431,100.7231,23061.0
2017-10-26 11:30:00,113.23,113.31,113.18,113.22,9479.0,100.7231,100.7943,100.6786,100.7142,9479.0
2017-10-26 12:00:00,113.23,113.29,113.23,113.28,5714.0,100.7231,100.7765,100.7231,100.7676,5714.0
2017-10-26 12:30:00,113.27,113.29,113.13,113.17,17920.0,100.7587,100.7765,100.6342,100.6697,17920.0
2017-10-26 13:00:00,113.13,113.26,113.12,113.25,15418.0,100.6342,100.7498,100.6253,100.7409,15418.0
2017-10-26 13:30:00,113.24,113.26,113.21,113.23,6144.0,100.732,100.7498,100.7053,100.7231,6144.0
2017-10-26 14:00:00,113.24,113.27,113.23,113.25,8305.0,100.732,100.7587,100.7231,100.7409,8305.0
2017-10-26 14:30:00,113.26,113.26,113.13,113.14,18764.0,100.7498,100.7498,100.6342,100.6431,18764.0
2017-10-26 15:00:00,113.16,113.18,113.06,113.12,38986.0,100.6609,100.6786,100.5719,100.6253,38986.0
2017-10-26 15:30:00,113.12,113.16,113.02,113.03,104721.0,100.6253,100.6609,100.5363,100.5452,104721.0
2017-10-27 09:30:00,113.72,113.89,113.6,113.86,81109.0,101.159,101.3102,101.0523,101.2835,81109.0
2017-10-27 10:00:00,113.9,114.12,113.89,114.02,79118.0,101.3191,101.5148,101.3102,101.4259,79118.0
2017-10-27 10:30:00,114.04,114.14,114.01,114.1,55462.0,101.4437,101.5326,101.417,101.497,55462.0
2017-10-27 11:00:00,114.09,114.27,114.09,114.27,79552.0,101.4881,101.6482,101.4881,101.6482,79552.0
2017-10-27 11:30:00,114.28,114.36,114.27,114.31,78248.0,101.6571,101.7283,101.6482,101.6838,78248.0
2017-10-27 12:00:00,114.31,114.42,114.31,114.36,247756.0,101.6838,101.7817,101.6838,101.7283,247756.0
2017-10-27 12:30:00,114.35,114.41,114.33,114.33,16365.0,101.7194,101.7728,101.7016,101.7016,16365.0
2017-10-27 13:00:00,114.34,114.36,114.27,114.27,44122.0,101.7105,101.7283,101.6482,101.6482,44122.0
2017-10-27 13:30:00,114.29,114.39,114.28,114.39,227155.0,101.666,101.755,101.6571,101.755,227155.0
2017-10-27 14:00:00,114.39,114.45,114.37,114.38,12669.0,101.755,101.8084,101.7372,101.7461,12669.0
2017-10-27 14:30:00,114.37,114.37,114.3,114.33,19741.0,101.7372,101.7372,101.6749,101.7016,19741.0
2017-10-27 15:00:00,114.31,114.37,114.31,114.36,337051.0,101.6838,101.7372,101.6838,101.7283,337051.0
2017-10-27 15:30:00,114.33,114.33,114.16,114.28,414043.0,101.7016,101.7016,101.5504,101.6571,414043.0
2017-10-30 09:30:00,114.05,114.16,114.0,114.16,37717.0,101.4525,101.5504,101.4081,101.5504,37717.0
2017-10-30 10:00:00,114.15,114.27,114.14,114.27,17552.0,101.5415,101.6482,101.5326,101.6482,17552.0
2017-10-30 10:30:00,114.28,114.32,114.24,114.26,26337.0,101.6571,101.6927,101.6216,101.6394,26337.0
2017-10-30 11:00:00,114.25,114.25,114.01,114.02,19399.0,101.6305,101.6305,101.417,101.4259,19399.0
2017-10-30 11:30:00,114.02,114.03,113.85,113.94,38024.0,101.4259,101.4348,101.2746,101.3547,38024.0
2017-10-30 12:00:00,113.91,113.91,113.77,113.84,34400.0,101.328,101.328,101.2035,101.2657,34400.0
2017-10-30 12:30:00,113.9,113.99,113.9,113.96,58597.0,101.3191,101.3992,101.3191,101.3725,58597.0
2017-10-30 13:00:00,113.97,114.01,113.93,113.98,10160.0,101.3814,101.417,101.3458,101.3903,10160.0
2017-10-30 13:30:00,114.0,114.01,113.86,113.87,86201.0,101.4081,101.417,101.2835,101.2924,86201.0
2017-10-30 14:00:00,113.89,113.95,113.86,113.91,27423.0,101.3102,101.3636,101.2835,101.328,27423.0
2017-10-30 14:30:00,113.92,113.98,113.91,113.95,53930.0,101.3369,101.3903,101.328,101.3636,53930.0
2017-10-30 15:00:00,113.94,113.95,113.81,113.87,23988.0,101.3547,101.3636,101.2391,101.2924,23988.0
2017-10-30 15:30:00,113.88,114.06,113.86,113.94,68030.0,101.3013,101.4614,101.2835,101.3547,68030.0
2017-10-31 09:30:00,114.11,114.11,113.88,113.89,46955.0,101.5059,101.5059,101.3013,101.3102,46955.0
2017-10-31 10:00:00,113.91,113.98,113.86,113.96,3966.0,101.328,101.3903,101.2835,101.3725,3966.0
2017-10-31 10:30:00,113.97,114.02,113.95,114.02,7595.0,101.3814,101.4259,101.3636,101.4259,7595.0
2017-10-31 11:00:00,114.04,114.12,114.03,114.07,17772.0,101.4437,101.5148,101.4348,101.4703,17772.0
2017-10-31 11:30:00,114.05,114.06,114.01,114.03,14325.0,101.4525,101.4614,101.417,101.4348,14325.0
2017-10-31 12:00:00,114.04,114.05,113.99,114.02,13450.0,101.4437,101.4525,101.3992,101.4259,13450.0
2017-10-31 12:30:00,114.02,114.04,114.01,114.03,3584.0,101.4259,101.4437,101.417,101.4348,3584.0
2017-10-31 13:00:00,114.02,114.06,114.0,114.02,12065.0,101.4259,101.4614,101.4081,101.4259,12065.0
2017-10-31 13:30:00,114.03,114.06,114.01,114.06,7610.0,101.4348,101.4614,101.417,101.4614,7610.0
2017-10-31 14:00:00,114.05,114.1,114.05,114.08,10866.0,101.4525,101.497,101.4525,101.4792,10866.0
2017-10-31 14:30:00,114.1,114.11,114.03,114.05,9451.0,101.497,101.5059,101.4348,101.4525,9451.0
2017-10-31 15:00:00,114.08,114.12,114.05,114.09,24501.0,101.4792,101.5148,101.4525,101.4881,24501.0
2017-10-31 15:30:00,114.02,114.04,113.93,113.97,90310.0,101.4259,101.4437,101.3458,101.3814,90310.0
2017-11-01 09:30:00,114.35,114.58,114.3,114.52,42927.0,101.7194,101.924,101.6749,101.8706,42927.0
2017-11-01 10:00:00,114.51,114.51,114.44,114.48,10632.0,101.8617,101.8617,101.7995,101.8351,10632.0
2017-11-01 10:30:00,114.44,114.48,114.37,114.41,37160.0,101.7995,101.8351,101.7372,101.7728,37160.0
2017-11-01 11:00:00,114.41,114.46,114.39,114.39,2911.0,101.7728,101.8173,101.755,101.755,2911.0
2017-11-01 11:30:00,114.39,114.39,114.2,114.21,26076.0,101.755,101.755,101.586,101.5949,26076.0
2017-11-01 12:00:00,114.24,114.35,114.24,114.35,8021.0,101.6216,101.7194,101.6216,101.7194,8021.0
2017-11-01 12:30:00,114.35,114.36,114.28,114.28,7718.0,101.7194,101.7283,101.6571,101.6571,7718.0
2017-11-01 13:00:00,114.17,114.21,114.07,114.21,21822.0,101.5593,101.5949,101.4703,101.5949,21822.0
2017-11-01 13:30:00,114.22,114.25,114.19,114.23,18340.0,101.6038,101.6305,101.5771,101.6127,18340.0
2017-11-01 14:00:00,114.22,114.33,114.21,114.22,13896.0,101.6038,101.7016,101.5949,101.6038,13896.0
2017-11-01 14:30:00,114.28,114.34,114.28,114.33,5992.0,101.6571,101.7105,101.6571,101.7016,5992.0
2017-11-01 15:00:00,114.33,114.36,114.28,114.33,23065.0,101.7016,101.7283,101.6571,101.7016,23065.0
2017-11-01 15:30:00,114.34,114.38,114.23,114.26,31699.0,101.7105,101.7461,101.6127,101.6394,31699.0
2017-11-02 09:30:00,114.24,114.24,114.06,114.13,50432.0,101.6216,101.6216,101.4614,101.5237,50432.0
2017-11-02 10:00:00,114.08,114.09,113.59,113.79,62724.0,101.4792,101.4881,101.0434,101.2213,62724.0
2017-11-02 10:30:00,113.82,113.99,113.82,113.93,49092.0,101.248,101.3992,101.248,101.3458,49092.0
2017-11-02 11:00:00,114.0,114.07,113.83,113.83,16031.0,101.4081,101.4703,101.2568,101.2568,16031.0
2017-11-02 11:30:00,113.83,113.9,113.81,113.9,27063.0,101.2568,101.3191,101.2391,101.3191,27063.0
2017-11-02 12:00:00,113.91,114.08,113.89,114.08,14671.0,101.328,101.4792,101.3102,101.4792,14671.0
2017-11-02 12:30:00,114.06,114.11,114.04,114.09,12925.0,101.4614,101.5059,101.4437,101.4881,12925.0
2017-11-02 13:00:00,114.1,114.1,114.03,114.07,1890.0,101.497,101.497,101.4348,101.4703,1890.0
2017-11-02 13:30:00,114.02,114.07,114.01,114.04,9383.0,101.4259,101.4703,101.417,101.4437,9383.0
2017-11-02 14:00:00,114.04,114.16,114.03,114.16,14371.0,101.4437,101.5504,101.4348,101.5504,14371.0
2017-11-02 14:30:00,114.16,114.16,114.04,114.04,19771.0,101.5504,101.5504,101.4437,101.4437,19771.0
2017-11-02 15:00:00,114.04,114.16,114.04,114.16,20923.0,101.4437,101.5504,101.4437,101.5504,20923.0
2017-11-02 15:30:00,114.19,114.32,114.18,114.25,63099.0,101.5771,101.6927,101.5682,101.6305,63099.0
2017-11-03 09:30:00,114.43,114.47,114.14,114.23,31404.0,101.7906,101.8262,101.5326,101.6127,31404.0
2017-11-03 10:00:00,114.22,114.26,114.15,114.19,24140.0,101.6038,101.6394,101.5415,101.5771,24140.0
2017-11-03 10:30:00,114.17,114.22,114.14,114.2,9211.0,101.5593,101.6038,101.5326,101.586,9211.0
2017-11-03 11:00:00,114.26,114.34,114.24,114.34,16366.0,101.6394,101.7105,101.6216,101.7105,16366.0
2017-11-03 11:30:00,114.34,114.43,114.33,114.43,23867.0,101.7105,101.7906,101.7016,101.7906,23867.0
2017-11-03 12:00:00,114.42,114.52,114.41,114.52,27100.0,101.7817,101.8706,101.7728,101.8706,27100.0
2017-11-03 12:30:00,114.52,114.54,114.49,114.52,25242.0,101.8706,101.8884,101.8439,101.8706,25242.0
2017-11-03 13:00:00,114.52,114.61,114.52,114.58,9847.0,101.8706,101.9507,101.8706,101.924,9847.0
2017-11-03 13:30:00,114.6,114.68,114.6,114.68,38356.0,101.9418,102.013,101.9418,102.013,38356.0
2017-11-03 14:00:00,114.69,114.71,114.67,114.69,12111.0,102.0219,102.0396,102.0041,102.0219,12111.0
2017-11-03 14:30:00,114.67,114.67,114.61,114.66,6237.0,102.0041,102.0041,101.9507,101.9952,6237.0
2017-11-03 15:00:00,114.66,114.67,114.58,114.59,30563.0,101.9952,102.0041,101.924,101.9329,30563.0
2017-11-03 15:30:00,114.61,114.66,114.56,114.66,81634.0,101.9507,101.9952,101.9062,101.9952,81634.0
2017-11-06 09:30:00,114.58,114.6,114.5,114.6,27491.0,101.924,101.9418,101.8528,101.9418,27491.0
2017-11-06 10:00:00,114.61,114.68,114.57,114.66,16533.0,101.9507,102.013,101.9151,101.9952,16533.0
2017-11-06 10:30:00,114.65,114.65,114.64,114.65,2539.0,101.9863,101.9863,101.9774,101.9863,2539.0
2017-11-06 11:00:00,114.66,114.71,114.61,114.71,13760.0,101.9952,102.0396,101.9507,102.0396,13760.0
2017-11-06 11:30:00,114.68,114.7,114.58,114.63,21649.0,102.013,102.0308,101.924,101.9685,21649.0
2017-11-06 12:00:00,114.63,114.69,114.62,114.66,20102.0,101.9685,102.0219,101.9596,101.9952,20102.0
2017-11-06 12:30:00,114.68,114.75,114.67,114.74,18521.0,102.013,102.0752,102.0041,102.0663,18521.0
2017-11-06 13:00:00,114.74,114.75,114.71,114.74,2125.0,102.0663,102.0752,102.0396,102.0663,2125.0
2017-11-06 13:30:00,114.7,114.78,114.7,114.76,8066.0,102.0308,102.1019,102.0308,102.0841,8066.0
2017-11-06 14:00:00,114.74,114.78,114.74,114.77,16133.0,102.0663,102.1019,102.0663,102.093,16133.0
2017-11-06 14:30:00,114.72,114.8,114.72,114.8,7280.0,102.0485,102.1197,102.0485,102.1197,7280.0
2017-11-06 15:00:00,114.8,114.81,114.77,114.8,47675.0,102.1197,102.1286,102.093,102.1197,47675.0
2017-11-06 15:30:00,114.8,114.81,114.7,114.72,48545.0,102.1197,102.1286,102.0308,102.0485,48545.0
2017-11-07 09:30:00,114.7,114.94,114.7,114.85,39184.0,102.0308,102.2442,102.0308,102.1642,39184.0
2017-11-07 10:00:00,114.88,114.9,114.78,114.79,13748.0,102.1909,102.2087,102.1019,102.1108,13748.0
2017-11-07 10:30:00,114.8,114.8,114.63,114.64,31490.0,102.1197,102.1197,101.9685,101.9774,31490.0
2017-11-07 11:00:00,114.7,114.78,114.67,114.67,17861.0,102.0308,102.1019,102.0041,102.0041,17861.0
2017-11-07 11:30:00,114.71,114.74,114.51,114.52,31462.0,102.0396,102.0663,101.8617,101.8706,31462.0
2017-11-07 12:00:00,114.5,114.59,114.46,114.55,14121.0,101.8528,101.9329,101.8173,101.8973,14121.0
2017-11-07 12:30:00,114.57,114.64,114.57,114.6,8712.0,101.9151,101.9774,101.9151,101.9418,8712.0
2017-11-07 13:00:00,114.63,114.68,114.61,114.68,11886.0,101.9685,102.013,101.9507,102.013,11886.0
2017-11-07 13:30:00,114.68,114.7,114.64,114.66,10810.0,102.013,102.0308,101.9774,101.9952,10810.0
2017-11-07 14:00:00,114.63,114.67,114.6,114.62,8522.0,101.9685,102.0041,101.9418,101.9596,8522.0
2017-11-07 14:30:00,114.62,114.66,114.55,114.57,26986.0,101.9596,101.9952,101.8973,101.9151,26986.0
2017-11-07 15:00:00,114.56,114.6,114.5,114.52,18351.0,101.9062,101.9418,101.8528,101.8706,18351.0
2017-11-07 15:30:00,114.52,114.73,114.51,114.73,69981.0,101.8706,102.0574,101.8617,102.0574,69981.0
2017-11-08 09:30:00,114.58,114.59,114.46,114.48,153297.0,101.924,101.9329,101.8173,101.8351,153297.0
2017-11-08 10:00:00,114.48,114.62,114.48,114.61,105994.0,101.8351,101.9596,101.8351,101.9507,105994.0
2017-11-08 10:30:00,114.57,114.6,114.49,114.6,13265.0,101.9151,101.9418,101.8439,101.9418,13265.0
2017-11-08 11:00:00,114.64,114.65,114.59,114.59,1644.0,101.9774,101.9863,101.9329,101.9329,1644.0
2017-11-08 11:30:00,114.61,114.63,114.57,114.63,11170.0,101.9507,101.9685,101.9151,101.9685,11170.0
2017-11-08 12:00:00,114.62,114.72,114.61,114.72,3708.0,101.9596,102.0485,101.9507,102.0485,3708.0
2017-11-08 12:30:00,114.73,114.77,114.69,114.77,4064.0,102.0574,102.093,102.0219,102.093,4064.0
2017-11-08 13:00:00,114.8,114.84,114.77,114.84,19729.0,102.1197,102.1553,102.093,102.1553,19729.0
2017-11-08 13:30:00,114.82,114.84,114.79,114.82,2466.0,102.1375,102.1553,102.1108,102.1375,2466.0
2017-11-08 14:00:00,114.82,114.84,114.78,114.84,19202.0,102.1375,102.1553,102.1019,102.1553,19202.0
2017-11-08 14:30:00,114.82,114.85,114.8,114.81,6140.0,102.1375,102.1642,102.1197,102.1286,6140.0
2017-11-08 15:00:00,114.8,114.83,114.78,114.81,14737.0,102.1197,102.1464,102.1019,102.1286,14737.0
2017-11-08 15:30:00,114.82,114.89,114.76,114.88,38777.0,102.1375,102.1998,102.0841,102.1909,38777.0
2017-11-09 09:30:00,114.31,114.43,114.17,114.29,61963.0,101.6838,101.7906,101.5593,101.666,61963.0
2017-11-09 10:00:00,114.37,114.53,114.36,114.42,21303.0,101.7372,101.8795,101.7283,101.7817,21303.0
2017-11-09 10:30:00,114.43,114.5,114.3,114.49,15536.0,101.7906,101.8528,101.6749,101.8439,15536.0
2017-11-09 11:00:00,114.51,114.54,114.25,114.34,49470.0,101.8617,101.8884,101.6305,101.7105,49470.0
2017-11-09 11:30:00,114.32,114.33,113.97,114.12,64358.0,101.6927,101.7016,101.3814,101.5148,64358.0
2017-11-09 12:00:00,114.07,114.1,113.8,113.82,79721.0,101.4703,101.497,101.2302,101.248,79721.0
2017-11-09 12:30:00,113.76,114.02,113.73,114.02,61175.0,101.1946,101.4259,101.1679,101.4259,61175.0
2017-11-09 13:00:00,113.99,114.19,113.87,114.15,23138.0,101.3992,101.5771,101.2924,101.5415,23138.0
2017-11-09 13:30:00,114.23,114.27,114.14,114.19,17977.0,101.6127,101.6482,101.5326,101.5771,17977.0
2017-11-09 14:00:00,114.3,114.4,114.28,114.33,32862.0,101.6749,101.7639,101.6571,101.7016,32862.0
2017-11-09 14:30:00,114.36,114.38,114.26,114.33,38302.0,101.7283,101.7461,101.6394,101.7016,38302.0
2017-11-09 15:00:00,114.35,114.49,114.29,114.49,48087.0,101.7194,101.8439,101.666,101.8439,48087.0
2017-11-09 15:30:00,114.51,114.65,114.51,114.57,100923.0,101.8617,101.9863,101.8617,101.9151,100923.0
2017-11-10 09:30:00,114.43,114.43,114.27,114.31,131552.0,101.7906,101.7906,101.6482,101.6838,131552.0
2017-11-10 10:00:00,114.3,114.36,114.2,114.35,29826.0,101.6749,101.7283,101.586,101.7194,29826.0
2017-11-10 10:30:00,114.33,114.33,114.18,114.27,30110.0,101.7016,101.7016,101.5682,101.6482,30110.0
2017-11-10 11:00:00,114.31,114.36,114.23,114.26,18460.0,101.6838,101.7283,101.6127,101.6394,18460.0
2017-11-10 11:30:00,114.27,114.38,114.26,114.38,7890.0,101.6482,101.7461,101.6394,101.7461,7890.0
2017-11-10 12:00:00,114.37,114.39,114.34,114.34,3568.0,101.7372,101.755,101.7105,101.7105,3568.0
2017-11-10 12:30:00,114.34,114.4,114.33,114.33,24260.0,101.7105,101.7639,101.7016,101.7016,24260.0
2017-11-10 13:00:00,114.35,114.4,114.3,114.4,8845.0,101.7194,101.7639,101.6749,101.7639,8845.0
2017-11-10 13:30:00,114.42,114.42,114.34,114.38,21473.0,101.7817,101.7817,101.7105,101.7461,21473.0
2017-11-10 14:00:00,114.41,114.49,114.41,114.49,12516.0,101.7728,101.8439,101.7728,101.8439,12516.0
2017-11-10 14:30:00,114.48,114.53,114.48,114.5,8192.0,101.8351,101.8795,101.8351,101.8528,8192.0
2017-11-10 15:00:00,114.53,114.53,114.46,114.5,21846.0,101.8795,101.8795,101.8173,101.8528,21846.0
2017-11-10 15:30:00,114.51,114.54,114.45,114.46,54553.0,101.8617,101.8884,101.8084,101.8173,54553.0
2017-11-13 09:30:00,114.09,114.35,114.08,114.35,39293.0,101.4881,101.7194,101.4792,101.7194,39293.0
2017-11-13 10:00:00,114.37,114.53,114.37,114.53,8912.0,101.7372,101.8795,101.7372,101.8795,8912.0
2017-11-13 10:30:00,114.54,114.54,114.38,114.44,9717.0,101.8884,101.8884,101.7461,101.7995,9717.0
2017-11-13 11:00:00,114.47,114.53,114.47,114.48,1705.0,101.8262,101.8795,101.8262,101.8351,1705.0
2017-11-13 11:30:00,114.46,114.5,114.44,114.5,2554.0,101.8173,101.8528,101.7995,101.8528,2554.0
2017-11-13 12:00:00,114.5,114.51,114.47,114.48,6167.0,101.8528,101.8617,101.8262,101.8351,6167.0
2017-11-13 12:30:00,114.47,114.47,114.45,114.47,970.0,101.8262,101.8262,101.8084,101.8262,970.0
2017-11-13 13:00:00,114.48,114.48,114.42,114.47,9111.0,101.8351,101.8351,101.7817,101.8262,9111.0
2017-11-13 13:30:00,114.49,114.53,114.47,114.53,4513.0,101.8439,101.8795,101.8262,101.8795,4513.0
2017-11-13 14:00:00,114.53,114.57,114.5,114.55,15885.0,101.8795,101.9151,101.8528,101.8973,15885.0
2017-11-13 14:30:00,114.55,114.56,114.54,114.55,3320.0,101.8973,101.9062,101.8884,101.8973,3320.0
2017-11-13 15:00:00,114.53,114.63,114.53,114.62,8114.0,101.8795,101.9685,101.8795,101.9596,8114.0
2017-11-13 15:30:00,114.58,114.58,114.42,114.52,42158.0,101.924,101.924,101.7817,101.8706,42158.0
2017-11-14 09:30:00,114.14,114.14,113.95,113.95,112404.0,101.5326,101.5326,101.3636,101.3636,112404.0
2017-11-14 10:00:00,113.92,113.92,113.6,113.84,82533.0,101.3369,101.3369,101.0523,101.2657,82533.0
2017-11-14 10:30:00,113.86,114.2,113.79,114.15,31622.0,101.2835,101.586,101.2213,101.5415,31622.0
2017-11-14 11:00:00,114.07,114.15,114.04,114.05,10107.0,101.4703,101.5415,101.4437,101.4525,10107.0
2017-11-14 11:30:00,114.08,114.14,114.02,114.13,24709.0,101.4792,101.5326,101.4259,101.5237,24709.0
2017-11-14 12:00:00,114.11,114.16,114.07,114.11,11666.0,101.5059,101.5504,101.4703,101.5059,11666.0
2017-11-14 12:30:00,114.17,114.17,113.88,113.93,6554.0,101.5593,101.5593,101.3013,101.3458,6554.0
2017-11-14 13:00:00,113.91,113.97,113.85,113.97,14165.0,101.328,101.3814,101.2746,101.3814,14165.0
2017-11-14 13:30:00,113.97,114.07,113.97,113.99,12101.0,101.3814,101.4703,101.3814,101.3992,12101.0
2017-11-14 14:00:00,114.03,114.09,114.01,114.06,14929.0,101.4348,101.4881,101.417,101.4614,14929.0
2017-11-14 14:30:00,114.09,114.1,114.02,114.09,9861.0,101.4881,101.497,101.4259,101.4881,9861.0
2017-11-14 15:00:00,114.09,114.14,114.04,114.04,21077.0,101.4881,101.5326,101.4437,101.4437,21077.0
2017-11-14 15:30:00,114.05,114.14,113.98,114.11,59873.0,101.4525,101.5326,101.3903,101.5059,59873.0
2017-11-15 09:30:00,113.6,113.6,113.22,113.33,87768.0,101.0523,101.0523,100.7142,100.8121,87768.0
2017-11-15 10:00:00,113.34,113.59,113.34,113.59,12799.0,100.821,101.0434,100.821,101.0434,12799.0
2017-11-15 10:30:00,113.54,113.78,113.54,113.77,27128.0,100.9989,101.2124,100.9989,101.2035,27128.0
2017-11-15 11:00:00,113.81,113.92,113.74,113.85,14773.0,101.2391,101.3369,101.1768,101.2746,14773.0
2017-11-15 11:30:00,113.85,113.85,113.8,113.81,2755.0,101.2746,101.2746,101.2302,101.2391,2755.0
2017-11-15 12:00:00,113.73,113.74,113.66,113.73,16424.0,101.1679,101.1768,101.1056,101.1679,16424.0
2017-11-15 12:30:00,113.76,113.77,113.71,113.74,1456.0,101.1946,101.2035,101.1501,101.1768,1456.0
2017-11-15 13:00:00,113.74,113.76,113.66,113.66,2787.0,101.1768,101.1946,101.1056,101.1056,2787.0
2017-11-15 13:30:00,113.69,113.74,113.62,113.63,18605.0,101.1323,101.1768,101.07,101.0789,18605.0
2017-11-15 14:00:00,113.63,113.64,113.57,113.63,24095.0,101.0789,101.0878,101.0256,101.0789,24095.0
2017-11-15 14:30:00,113.66,113.71,113.65,113.69,3806.0,101.1056,101.1501,101.0967,101.1323,3806.0
2017-11-15 15:00:00,113.7,113.8,113.59,113.59,27018.0,101.1412,101.2302,101.0434,101.0434,27018.0
2017-11-15 15:30:00,113.6,113.69,113.48,113.55,83662.0,101.0523,101.1323,100.9455,101.0078,83662.0
2017-11-16 09:30:00,114.1,114.19,114.04,114.07,33160.0,101.497,101.5771,101.4437,101.4703,33160.0
2017-11-16 10:00:00,114.11,114.28,114.08,114.27,6192.0,101.5059,101.6571,101.4792,101.6482,6192.0
2017-11-16 10:30:00,114.25,114.43,114.25,114.37,11475.0,101.6305,101.7906,101.6305,101.7372,11475.0
2017-11-16 11:00:00,114.4,114.45,114.33,114.35,20419.0,101.7639,101.8084,101.7016,101.7194,20419.0
2017-11-16 11:30:00,114.35,114.46,114.35,114.45,76654.0,101.7194,101.8173,101.7194,101.8084,76654.0
2017-11-16 12:00:00,114.46,114.57,114.46,114.57,11056.0,101.8173,101.9151,101.8173,101.9151,11056.0
2017-11-16 12:30:00,114.59,114.6,114.54,114.54,14588.0,101.9329,101.9418,101.8884,101.8884,14588.0
2017-11-16 13:00:00,114.59,114.6,114.51,114.51,5184.0,101.9329,101.9418,101.8617,101.8617,5184.0
2017-11-16 13:30:00,114.54,114.59,114.54,114.58,11906.0,101.8884,101.9329,101.8884,101.924,11906.0
2017-11-16 14:00:00,114.62,114.68,114.62,114.62,43641.0,101.9596,102.013,101.9596,101.9596,43641.0
2017-11-16 14:30:00,114.62,114.68,114.57,114.57,8576.0,101.9596,102.013,101.9151,101.9151,8576.0
2017-11-16 15:00:00,114.58,114.59,114.54,114.58,11762.0,101.924,101.9329,101.8884,101.924,11762.0
2017-11-16 15:30:00,114.59,114.59,114.48,114.52,108423.0,101.9329,101.9329,101.8351,101.8706,108423.0
2017-11-17 09:30:00,114.27,114.29,114.15,114.29,29908.0,101.6482,101.666,101.5415,101.666,29908.0
2017-11-17 10:00:00,114.3,114.37,114.21,114.24,20847.0,101.6749,101.7372,101.5949,101.6216,20847.0
2017-11-17 10:30:00,114.23,114.29,114.22,114.28,7969.0,101.6127,101.666,101.6038,101.6571,7969.0
2017-11-17 11:00:00,114.31,114.32,114.15,114.27,34621.0,101.6838,101.6927,101.5415,101.6482,34621.0
2017-11-17 11:30:00,114.28,114.28,114.2,114.21,13717.0,101.6571,101.6571,101.586,101.5949,13717.0
2017-11-17 12:00:00,114.2,114.29,114.19,114.28,11652.0,101.586,101.666,101.5771,101.6571,11652.0
2017-11-17 12:30:00,114.28,114.28,114.2,114.25,13236.0,101.6571,101.6571,101.586,101.6305,13236.0
2017-11-17 13:00:00,114.22,114.25,114.18,114.18,12842.0,101.6038,101.6305,101.5682,101.5682,12842.0
2017-11-17 13:30:00,114.19,114.25,114.19,114.21,11784.0,101.5771,101.6305,101.5771,101.5949,11784.0
2017-11-17 14:00:00,114.22,114.23,114.16,114.17,8531.0,101.6038,101.6127,101.5504,101.5593,8531.0
2017-11-17 14:30:00,114.19,114.2,114.11,114.18,13876.0,101.5771,101.586,101.5059,101.5682,13876.0
2017-11-17 15:00:00,114.18,114.18,114.11,114.13,6985.0,101.5682,101.5682,101.5059,101.5237,6985.0
2017-11-17 15:30:00,114.12,114.15,114.0,114.04,89556.0,101.5148,101.5415,101.4081,101.4437,89556.0
2017-11-20 09:30:00,114.16,114.16,114.04,114.16,45245.0,101.5504,101.5504,101.4437,101.5504,45245.0
2017-11-20 10:00:00,114.15,114.22,114.13,114.18,49448.0,101.5415,101.6038,101.5237,101.5682,49448.0
2017-11-20 10:30:00,114.15,114.18,114.12,114.18,8030.0,101.5415,101.5682,101.5148,101.5682,8030.0
2017-11-20 11:00:00,114.18,114.2,114.15,114.16,20789.0,101.5682,101.586,101.5415,101.5504,20789.0
2017-11-20 11:30:00,114.16,114.21,114.13,114.2,6725.0,101.5504,101.5949,101.5237,101.586,6725.0
2017-11-20 12:00:00,114.19,114.2,114.15,114.15,4394.0,101.5771,101.586,101.5415,101.5415,4394.0
2017-11-20 12:30:00,114.14,114.21,114.14,114.21,2003.0,101.5326,101.5949,101.5326,101.5949,2003.0
2017-11-20 13:00:00,114.21,114.25,114.19,114.24,24074.0,101.5949,101.6305,101.5771,101.6216,24074.0
2017-11-20 13:30:00,114.25,114.25,114.2,114.24,11235.0,101.6305,101.6305,101.586,101.6216,11235.0
2017-11-20 14:00:00,114.24,114.26,114.21,114.23,10492.0,101.6216,101.6394,101.5949,101.6127,10492.0
2017-11-20 14:30:00,114.24,114.26,114.21,114.22,10030.0,101.6216,101.6394,101.5949,101.6038,10030.0
2017-11-20 15:00:00,114.27,114.27,114.13,114.14,5621.0,101.6482,101.6482,101.5237,101.5326,5621.0
2017-11-20 15:30:00,114.14,114.17,114.1,114.16,51608.0,101.5326,101.5593,101.497,101.5504,51608.0
2017-11-21 09:30:00,114.51,114.91,114.51,114.88,91743.0,101.8617,102.2176,101.8617,102.1909,91743.0
2017-11-21 10:00:00,114.88,115.02,114.86,115.02,57260.0,102.1909,102.3154,102.1731,102.3154,57260.0
2017-11-21 10:30:00,115.04,115.08,114.99,115.06,39301.0,102.3332,102.3688,102.2887,102.351,39301.0
2017-11-21 11:00:00,115.05,115.07,115.0,115.02,8297.0,102.3421,102.3599,102.2976,102.3154,8297.0
2017-11-21 11:30:00,115.03,115.07,115.03,115.07,8293.0,102.3243,102.3599,102.3243,102.3599,8293.0
2017-11-21 12:00:00,115.06,115.08,115.05,115.05,33972.0,102.351,102.3688,102.3421,102.3421,33972.0
2017-11-21 12:30:00,115.04,115.08,115.03,115.07,8119.0,102.3332,102.3688,102.3243,102.3599,8119.0
2017-11-21 13:00:00,115.07,115.08,115.03,115.05,6691.0,102.3599,102.3688,102.3243,102.3421,6691.0
2017-11-21 13:30:00,115.06,115.11,115.05,115.05,31137.0,102.351,102.3955,102.3421,102.3421,31137.0
2017-11-21 14:00:00,115.03,115.05,115.0,115.03,14732.0,102.3243,102.3421,102.2976,102.3243,14732.0
2017-11-21 14:30:00,115.03,115.07,115.03,115.05,1054.0,102.3243,102.3599,102.3243,102.3421,1054.0
2017-11-21 15:00:00,115.05,115.05,114.96,114.98,30940.0,102.3421,102.3421,102.262,102.2798,30940.0
2017-11-21 15:30:00,114.98,115.03,114.97,115.02,72617.0,102.2798,102.3243,102.2709,102.3154,72617.0
2017-11-22 09:30:00,115.08,115.11,114.99,115.05,35610.0,102.3688,102.3955,102.2887,102.3421,35610.0
2017-11-22 10:00:00,115.05,115.07,114.97,115.0,20072.0,102.3421,102.3599,102.2709,102.2976,20072.0
2017-11-22 10:30:00,114.96,115.04,114.96,115.04,10737.0,102.262,102.3332,102.262,102.3332,10737.0
2017-11-22 11:00:00,115.04,115.07,114.95,114.96,19155.0,102.3332,102.3599,102.2531,102.262,19155.0
2017-11-22 11:30:00,114.96,114.97,114.93,114.93,20670.0,102.262,102.2709,102.2353,102.2353,20670.0
2017-11-22 12:00:00,114.98,114.98,114.9,114.95,4590.0,102.2798,102.2798,102.2087,102.2531,4590.0
2017-11-22 12:30:00,114.94,114.95,114.91,114.94,3460.0,102.2442,102.2531,102.2176,102.2442,3460.0
2017-11-22 13:00:00,114.97,114.98,114.9,114.96,23243.0,102.2709,102.2798,102.2087,102.262,23243.0
2017-11-22 13:30:00,114.99,114.99,114.96,114.99,4003.0,102.2887,102.2887,102.262,102.2887,4003.0
2017-11-22 14:00:00,114.99,115.05,114.99,114.99,32815.0,102.2887,102.3421,102.2887,102.2887,32815.0
2017-11-22 14:30:00,115.0,115.06,115.0,115.02,18938.0,102.2976,102.351,102.2976,102.3154,18938.0
2017-11-22 15:00:00,115.02,115.05,114.98,115.04,27570.0,102.3154,102.3421,102.2798,102.3332,27570.0
2017-11-22 15:30:00,115.04,115.06,114.96,114.97,54009.0,102.3332,102.351,102.262,102.2709,54009.0
2017-11-24 09:30:00,115.25,115.25,115.13,115.21,67811.0,102.52,102.52,102.4133,102.4844,67811.0
2017-11-24 10:00:00,115.19,115.23,115.19,115.23,14800.0,102.4666,102.5022,102.4666,102.5022,14800.0
2017-11-24 10:30:00,115.25,115.27,115.25,115.27,10836.0,102.52,102.5378,102.52,102.5378,10836.0
2017-11-24 11:00:00,115.28,115.34,115.27,115.3,53099.0,102.5467,102.6001,102.5378,102.5645,53099.0
2017-11-24 11:30:00,115.28,115.3,115.27,115.27,2600.0,102.5467,102.5645,102.5378,102.5378,2600.0
2017-11-24 12:00:00,115.28,115.31,115.27,115.3,24087.0,102.5467,102.5734,102.5378,102.5645,24087.0
2017-11-24 12:30:00,115.31,115.32,115.22,115.24,16509.0,102.5734,102.5823,102.4933,102.5111,16509.0
2017-11-27 09:30:00,115.3,115.54,115.26,115.47,81671.0,102.5645,102.778,102.5289,102.7157,81671.0
2017-11-27 10:00:00,115.45,115.5,115.44,115.48,14435.0,102.6979,102.7424,102.689,102.7246,14435.0
2017-11-27 10:30:00,115.48,115.51,115.46,115.47,14977.0,102.7246,102.7513,102.7068,102.7157,14977.0
2017-11-27 11:00:00,115.48,115.48,115.22,115.22,12324.0,102.7246,102.7246,102.4933,102.4933,12324.0
2017-11-27 11:30:00,115.28,115.31,115.18,115.31,65506.0,102.5467,102.5734,102.4577,102.5734,65506.0
2017-11-27 12:00:00,115.3,115.3,115.26,115.27,115507.0,102.5645,102.5645,102.5289,102.5378,115507.0
2017-11-27 12:30:00,115.29,115.29,115.23,115.28,7025.0,102.5556,102.5556,102.5022,102.5467,7025.0
2017-11-27 13:00:00,115.32,115.36,115.32,115.32,11468.0,102.5823,102.6179,102.5823,102.5823,11468.0
2017-11-27 13:30:00,115.33,115.33,115.3,115.32,111058.0,102.5912,102.5912,102.5645,102.5823,111058.0
2017-11-27 14:00:00,115.33,115.34,115.25,115.28,51322.0,102.5912,102.6001,102.52,102.5467,51322.0
2017-11-27 14:30:00,115.28,115.32,115.27,115.31,35940.0,102.5467,102.5823,102.5378,102.5734,35940.0
2017-11-27 15:00:00,115.32,115.32,115.27,115.3,45585.0,102.5823,102.5823,102.5378,102.5645,45585.0
2017-11-27 15:30:00,115.3,115.34,115.26,115.26,53145.0,102.5645,102.6001,102.5289,102.5289,53145.0
2017-11-28 09:30:00,115.49,115.64,115.49,115.56,61502.0,102.7335,102.8669,102.7335,102.7958,61502.0
2017-11-28 10:00:00,115.59,115.68,115.58,115.62,36594.0,102.8224,102.9025,102.8135,102.8491,36594.0
2017-11-28 10:30:00,115.67,115.72,115.67,115.68,15679.0,102.8936,102.9381,102.8936,102.9025,15679.0
2017-11-28 11:00:00,115.66,115.71,115.66,115.67,10833.0,102.8847,102.9292,102.8847,102.8936,10833.0
2017-11-28 11:30:00,115.74,115.87,115.73,115.87,41374.0,102.9559,103.0715,102.947,103.0715,41374.0
2017-11-28 12:00:00,115.89,116.02,115.89,116.01,32338.0,103.0893,103.2049,103.0893,103.1961,32338.0
2017-11-28 12:30:00,116.02,116.07,115.94,116.05,15335.0,103.2049,103.2494,103.1338,103.2316,15335.0
2017-11-28 13:00:00,116.07,116.17,115.93,116.01,34044.0,103.2494,103.3384,103.1249,103.1961,34044.0
2017-11-28 13:30:00,116.03,116.05,115.76,115.77,26200.0,103.2138,103.2316,102.9737,102.9826,26200.0
2017-11-28 14:00:00,115.73,115.95,115.64,115.95,92394.0,102.947,103.1427,102.8669,103.1427,92394.0
2017-11-28 14:30:00,115.95,116.27,115.93,116.25,89399.0,103.1427,103.4273,103.1249,103.4095,89399.0
2017-11-28 15:00:00,116.23,116.45,116.22,116.33,64028.0,103.3918,103.5875,103.3829,103.4807,64028.0
2017-11-28 15:30:00,116.34,116.43,116.28,116.43,93265.0,103.4896,103.5697,103.4362,103.5697,93265.0
2017-11-29 09:30:00,116.55,116.75,116.52,116.7,29922.0,103.6764,103.8543,103.6497,103.8098,29922.0
2017-11-29 10:00:00,116.7,116.7,116.39,116.48,46286.0,103.8098,103.8098,103.5341,103.6141,46286.0
2017-11-29 10:30:00,116.48,116.63,116.4,116.43,49397.0,103.6141,103.7476,103.543,103.5697,49397.0
2017-11-29 11:00:00,116.43,116.47,116.29,116.33,9397.0,103.5697,103.6052,103.4451,103.4807,9397.0
2017-11-29 11:30:00,116.35,116.38,116.19,116.19,46826.0,103.4985,103.5252,103.3562,103.3562,46826.0
2017-11-29 12:00:00,116.17,116.33,116.15,116.26,46597.0,103.3384,103.4807,103.3206,103.4184,46597.0
2017-11-29 12:30:00,116.27,116.39,116.21,116.38,32169.0,103.4273,103.5341,103.374,103.5252,32169.0
2017-11-29 13:00:00,116.34,116.43,116.28,116.41,11832.0,103.4896,103.5697,103.4362,103.5519,11832.0
2017-11-29 13:30:00,116.41,116.41,116.23,116.27,21139.0,103.5519,103.5519,103.3918,103.4273,21139.0
2017-11-29 14:00:00,116.27,116.36,116.27,116.35,10186.0,103.4273,103.5074,103.4273,103.4985,10186.0
2017-11-29 14:30:00,116.33,116.38,116.29,116.34,6154.0,103.4807,103.5252,103.4451,103.4896,6154.0
2017-11-29 15:00:00,116.31,116.35,116.22,116.33,21048.0,103.4629,103.4985,103.3829,103.4807,21048.0
2017-11-29 15:30:00,116.33,116.46,116.31,116.38,134375.0,103.4807,103.5963,103.4629,103.5252,134375.0
2017-11-30 09:30:00,116.85,117.01,116.85,116.92,26405.0,103.9433,104.0856,103.9433,104.0055,26405.0
2017-11-30 10:00:00,116.93,117.08,116.9,116.96,45315.0,104.0144,104.1479,103.9877,104.0411,45315.0
2017-11-30 10:30:00,116.97,117.13,116.91,117.13,34204.0,104.05,104.1923,103.9966,104.1923,34204.0
2017-11-30 11:00:00,117.11,117.35,117.11,117.13,52110.0,104.1746,104.388,104.1746,104.1923,52110.0
2017-11-30 11:30:00,117.16,117.17,117.09,117.13,42920.0,104.219,104.2279,104.1568,104.1923,42920.0
2017-11-30 12:00:00,117.17,117.53,117.16,117.48,54389.0,104.2279,104.5482,104.219,104.5037,54389.0
2017-11-30 12:30:00,117.51,117.85,117.51,117.61,48841.0,104.5304,104.8328,104.5304,104.6193,48841.0
2017-11-30 13:00:00,117.7,117.79,117.56,117.63,48229.0,104.6994,104.7794,104.5748,104.6371,48229.0
2017-11-30 13:30:00,117.6,117.6,117.36,117.44,36158.0,104.6104,104.6104,104.3969,104.4681,36158.0
2017-11-30 14:00:00,117.46,117.48,117.37,117.48,3971.0,104.4859,104.5037,104.4058,104.5037,3971.0
2017-11-30 14:30:00,117.48,117.48,117.28,117.3,6796.0,104.5037,104.5037,104.3258,104.3436,6796.0
2017-11-30 15:00:00,117.26,117.3,117.09,117.3,28314.0,104.308,104.3436,104.1568,104.3436,28314.0
2017-11-30 15:30:00,117.33,117.53,117.21,117.34,145664.0,104.3703,104.5482,104.2635,104.3791,145664.0
2017-12-01 09:30:00,117.16,117.45,117.16,117.41,31449.0,104.219,104.477,104.219,104.4414,31449.0
2017-12-01 10:00:00,117.37,117.64,117.32,117.54,17798.0,104.4058,104.646,104.3614,104.5571,17798.0
2017-12-01 10:30:00,117.58,117.64,117.42,117.58,19551.0,104.5926,104.646,104.4503,104.5926,19551.0
2017-12-01 11:00:00,117.59,117.63,116.06,116.15,602666.0,104.6015,104.6371,103.2405,103.3206,602666.0
2017-12-01 11:30:00,116.14,116.72,115.71,116.72,304268.0,103.3117,103.8276,102.9292,103.8276,304268.0
2017-12-01 12:00:00,116.64,116.91,116.57,116.69,83516.0,103.7565,103.9966,103.6942,103.8009,83516.0
2017-12-01 12:30:00,116.75,116.97,116.65,116.89,31307.0,103.8543,104.05,103.7654,103.9789,31307.0
2017-12-01 13:00:00,116.92,116.99,116.87,116.98,31274.0,104.0055,104.0678,103.9611,104.0589,31274.0
2017-12-01 13:30:00,117.08,117.14,116.96,117.04,15308.0,104.1479,104.2012,104.0411,104.1123,15308.0
2017-12-01 14:00:00,117.03,117.11,116.99,117.1,17413.0,104.1034,104.1746,104.0678,104.1657,17413.0
2017-12-01 14:30:00,117.11,117.11,116.9,116.96,25153.0,104.1746,104.1746,103.9877,104.0411,25153.0
2017-12-01 15:00:00,116.97,117.08,116.88,117.06,14124.0,104.05,104.1479,103.97,104.1301,14124.0
2017-12-01 15:30:00,117.06,117.27,117.06,117.2,105229.0,104.1301,104.3169,104.1301,104.2546,105229.0
2017-12-04 09:30:00,118.1,118.31,118.02,118.19,48650.0,105.0552,105.242,104.984,105.1353,48650.0
2017-12-04 10:00:00,118.18,118.24,118.04,118.22,147439.0,105.1264,105.1797,105.0018,105.1619,147439.0
2017-12-04 10:30:00,118.22,118.24,117.75,117.88,261288.0,105.1619,105.1797,104.7439,104.8595,261288.0
2017-12-04 11:00:00,117.89,117.96,117.74,117.9,38885.0,104.8684,104.9307,104.735,104.8773,38885.0
2017-12-04 11:30:00,117.87,117.96,117.79,117.85,18586.0,104.8506,104.9307,104.7794,104.8328,18586.0
2017-12-04 12:00:00,117.86,117.97,117.8,117.82,12186.0,104.8417,104.9396,104.7883,104.8061,12186.0
2017-12-04 12:30:00,117.85,117.96,117.75,117.96,46544.0,104.8328,104.9307,104.7439,104.9307,46544.0
2017-12-04 13:00:00,117.96,118.03,117.94,117.97,9576.0,104.9307,104.9929,104.9129,104.9396,9576.0
2017-12-04 13:30:00,117.95,118.03,117.95,118.0,17035.0,104.9218,104.9929,104.9218,104.9662,17035.0
2017-12-04 14:00:00,117.97,117.97,117.67,117.69,28572.0,104.9396,104.9396,104.6727,104.6905,28572.0
2017-12-04 14:30:00,117.64,117.64,117.49,117.6,70089.0,104.646,104.646,104.5126,104.6104,70089.0
2017-12-04 15:00:00,117.57,117.57,117.47,117.49,66216.0,104.5837,104.5837,104.4948,104.5126,66216.0
2017-12-04 15:30:00,117.5,117.53,117.2,117.2,118224.0,104.5215,104.5482,104.2546,104.2546,118224.0
2017-12-05 09:30:00,117.22,117.37,117.22,117.25,35295.0,104.2724,104.4058,104.2724,104.2991,35295.0
2017-12-05 10:00:00,117.32,117.45,117.28,117.4,30084.0,104.3614,104.477,104.3258,104.4325,30084.0
2017-12-05 10:30:00,117.4,117.61,117.34,117.59,49054.0,104.4325,104.6193,104.3791,104.6015,49054.0
2017-12-05 11:00:00,117.62,117.77,117.62,117.72,47418.0,104.6282,104.7617,104.6282,104.7172,47418.0
2017-12-05 11:30:00,117.72,117.72,117.51,117.55,36914.0,104.7172,104.7172,104.5304,104.566,36914.0
2017-12-05 12:00:00,117.55,117.55,117.37,117.43,39626.0,104.566,104.566,104.4058,104.4592,39626.0
2017-12-05 12:30:00,117.45,117.49,117.32,117.32,9381.0,104.477,104.5126,104.3614,104.3614,9381.0
2017-12-05 13:00:00,117.3,117.44,117.29,117.42,14788.0,104.3436,104.4681,104.3347,104.4503,14788.0
2017-12-05 13:30:00,117.44,117.44,117.35,117.37,13752.0,104.4681,104.4681,104.388,104.4058,13752.0
2017-12-05 14:00:00,117.39,117.41,117.1,117.18,123757.0,104.4236,104.4414,104.1657,104.2368,123757.0
2017-12-05 14:30:00,117.17,117.17,116.94,116.95,99889.0,104.2279,104.2279,104.0233,104.0322,99889.0
2017-12-05 15:00:00,116.97,117.07,116.88,117.07,49391.0,104.05,104.139,103.97,104.139,49391.0
2017-12-05 15:30:00,117.03,117.03,116.81,116.9,84112.0,104.1034,104.1034,103.9077,103.9877,84112.0
2017-12-06 09:30:00,116.69,117.0,116.69,116.93,26324.0,103.8009,104.0767,103.8009,104.0144,26324.0
2017-12-06 10:00:00,117.02,117.08,116.82,116.85,13527.0,104.0945,104.1479,103.9166,103.9433,13527.0
2017-12-06 10:30:00,116.87,117.1,116.7,117.08,33256.0,103.9611,104.1657,103.8098,104.1479,33256.0
2017-12-06 11:00:00,117.08,117.12,116.98,116.98,5876.0,104.1479,104.1834,104.0589,104.0589,5876.0
2017-12-06 11:30:00,116.97,117.01,116.89,116.91,11909.0,104.05,104.0856,103.9789,103.9966,11909.0
2017-12-06 12:00:00,116.92,116.93,116.82,116.82,22602.0,104.0055,104.0144,103.9166,103.9166,22602.0
2017-12-06 12:30:00,116.79,116.96,116.77,116.9,4628.0,103.8899,104.0411,103.8721,103.9877,4628.0
2017-12-06 13:00:00,116.87,116.95,116.87,116.91,100196.0,103.9611,104.0322,103.9611,103.9966,100196.0
2017-12-06 13:30:00,116.9,117.02,116.9,117.02,13510.0,103.9877,104.0945,103.9877,104.0945,13510.0
2017-12-06 14:00:00,117.05,117.09,117.01,117.03,64711.0,104.1212,104.1568,104.0856,104.1034,64711.0
2017-12-06 14:30:00,117.03,117.15,117.03,117.05,12232.0,104.1034,104.2101,104.1034,104.1212,12232.0
2017-12-06 15:00:00,117.06,117.12,117.01,117.02,34053.0,104.1301,104.1834,104.0856,104.0945,34053.0
2017-12-06 15:30:00,116.99,116.99,116.83,116.89,39971.0,104.0678,104.0678,103.9255,103.9789,39971.0
2017-12-07 09:30:00,116.73,116.95,116.71,116.95,37751.0,103.8365,104.0322,103.8187,104.0322,37751.0
2017-12-07 10:00:00,116.89,117.02,116.86,117.02,21013.0,103.9789,104.0945,103.9522,104.0945,21013.0
2017-12-07 10:30:00,117.02,117.12,117.02,117.11,13710.0,104.0945,104.1834,104.0945,104.1746,13710.0
2017-12-07 11:00:00,117.13,117.16,116.96,117.01,14604.0,104.1923,104.219,104.0411,104.0856,14604.0
2017-12-07 11:30:00,117.13,117.25,117.13,117.25,5829.0,104.1923,104.2991,104.1923,104.2991,5829.0
2017-12-07 12:00:00,117.26,117.27,117.19,117.2,1770.0,104.308,104.3169,104.2457,104.2546,1770.0
2017-12-07 12:30:00,117.21,117.29,117.2,117.29,9945.0,104.2635,104.3347,104.2546,104.3347,9945.0
2017-12-07 13:00:00,117.29,117.33,117.17,117.25,28556.0,104.3347,104.3703,104.2279,104.2991,28556.0
2017-12-07 13:30:00,117.24,117.29,117.16,117.19,12570.0,104.2902,104.3347,104.219,104.2457,12570.0
2017-12-07 14:00:00,117.2,117.22,117.11,117.11,12350.0,104.2546,104.2724,104.1746,104.1746,12350.0
2017-12-07 14:30:00,117.09,117.09,116.91,117.05,36625.0,104.1568,104.1568,103.9966,104.1212,36625.0
2017-12-07 15:00:00,117.06,117.14,117.0,117.11,31307.0,104.1301,104.2012,104.0767,104.1746,31307.0
2017-12-07 15:30:00,117.13,117.15,116.99,117.13,55302.0,104.1923,104.2101,104.0678,104.1923,55302.0
2017-12-08 09:30:00,117.51,117.61,117.48,117.61,36478.0,104.5304,104.6193,104.5037,104.6193,36478.0
2017-12-08 10:00:00,117.53,117.58,117.44,117.53,10130.0,104.5482,104.5926,104.4681,104.5482,10130.0
2017-12-08 10:30:00,117.54,117.6,117.52,117.55,4288.0,104.5571,104.6104,104.5393,104.566,4288.0
2017-12-08 11:00:00,117.62,117.63,117.47,117.48,61302.0,104.6282,104.6371,104.4948,104.5037,61302.0
2017-12-08 11:30:00,117.49,117.57,117.41,117.54,3608.0,104.5126,104.5837,104.4414,104.5571,3608.0
2017-12-08 12:00:00,117.53,117.7,117.53,117.69,3402.0,104.5482,104.6994,104.5482,104.6905,3402.0
2017-12-08 12:30:00,117.7,117.72,117.66,117.66,10175.0,104.6994,104.7172,104.6638,104.6638,10175.0
2017-12-08 13:00:00,117.66,117.74,117.66,117.7,8333.0,104.6638,104.735,104.6638,104.6994,8333.0
2017-12-08 13:30:00,117.7,117.71,117.64,117.68,14648.0,104.6994,104.7083,104.646,104.6816,14648.0
2017-12-08 14:00:00,117.67,117.67,117.5,117.57,13140.0,104.6727,104.6727,104.5215,104.5837,13140.0
2017-12-08 14:30:00,117.58,117.63,117.5,117.59,115483.0,104.5926,104.6371,104.5215,104.6015,115483.0
2017-12-08 15:00:00,117.59,117.65,117.55,117.64,130638.0,104.6015,104.6549,104.566,104.646,130638.0
2017-12-08 15:30:00,117.63,117.75,117.54,117.75,181904.0,104.6371,104.7439,104.5571,104.7439,181904.0
2017-12-11 09:30:00,117.7,117.99,117.7,117.99,25893.0,104.6994,104.9574,104.6994,104.9574,25893.0
2017-12-11 10:00:00,118.01,118.07,117.94,117.96,60292.0,104.9751,105.0285,104.9129,104.9307,60292.0
2017-12-11 10:30:00,117.96,118.09,117.96,117.96,35963.0,104.9307,105.0463,104.9307,104.9307,35963.0
2017-12-11 11:00:00,117.92,118.08,117.92,118.07,27404.0,104.8951,105.0374,104.8951,105.0285,27404.0
2017-12-11 11:30:00,118.06,118.13,118.04,118.07,21063.0,105.0196,105.0819,105.0018,105.0285,21063.0
2017-12-11 12:00:00,118.09,118.16,118.09,118.15,28757.0,105.0463,105.1086,105.0463,105.0997,28757.0
2017-12-11 12:30:00,118.17,118.27,118.17,118.27,15679.0,105.1175,105.2064,105.1175,105.2064,15679.0
2017-12-11 13:00:00,118.23,118.3,118.22,118.23,17386.0,105.1708,105.2331,105.1619,105.1708,17386.0
2017-12-11 13:30:00,118.23,118.28,118.22,118.28,17807.0,105.1708,105.2153,105.1619,105.2153,17807.0
2017-12-11 14:00:00,118.28,118.29,118.24,118.25,43743.0,105.2153,105.2242,105.1797,105.1886,43743.0
2017-12-11 14:30:00,118.24,118.24,118.2,118.22,32286.0,105.1797,105.1797,105.1442,105.1619,32286.0
2017-12-11 15:00:00,118.22,118.23,118.13,118.15,29847.0,105.1619,105.1708,105.0819,105.0997,29847.0
2017-12-11 15:30:00,118.15,118.33,118.14,118.32,118991.0,105.0997,105.2598,105.0908,105.2509,118991.0
2017-12-12 09:30:00,118.45,118.53,118.4,118.53,38701.0,105.3665,105.4377,105.3221,105.4377,38701.0
2017-12-12 10:00:00,118.54,118.59,118.53,118.56,15269.0,105.4466,105.4911,105.4377,105.4644,15269.0
2017-12-12 10:30:00,118.51,118.66,118.5,118.63,21087.0,105.4199,105.5533,105.411,105.5267,21087.0
2017-12-12 11:00:00,118.65,118.75,118.59,118.73,17742.0,105.5445,105.6334,105.4911,105.6156,17742.0
2017-12-12 11:30:00,118.75,118.84,118.75,118.82,35211.0,105.6334,105.7135,105.6334,105.6957,35211.0
2017-12-12 12:00:00,118.81,118.92,118.74,118.77,53655.0,105.6868,105.7846,105.6245,105.6512,53655.0
2017-12-12 12:30:00,118.76,118.87,118.76,118.86,24076.0,105.6423,105.7402,105.6423,105.7313,24076.0
2017-12-12 13:00:00,118.85,118.91,118.8,118.86,16886.0,105.7224,105.7757,105.6779,105.7313,16886.0
2017-12-12 13:30:00,118.85,118.87,118.75,118.79,45937.0,105.7224,105.7402,105.6334,105.669,45937.0
2017-12-12 14:00:00,118.76,118.9,118.74,118.9,22751.0,105.6423,105.7668,105.6245,105.7668,22751.0
2017-12-12 14:30:00,118.9,118.92,118.83,118.88,48026.0,105.7668,105.7846,105.7046,105.749,48026.0
2017-12-12 15:00:00,118.88,118.89,118.82,118.86,43603.0,105.749,105.7579,105.6957,105.7313,43603.0
2017-12-12 15:30:00,118.85,118.87,118.69,118.75,83972.0,105.7224,105.7402,105.58,105.6334,83972.0
2017-12-13 09:30:00,118.8,119.04,118.8,119.04,21211.0,105.6779,105.8914,105.6779,105.8914,21211.0
2017-12-13 10:00:00,119.02,119.02,118.91,118.97,31222.0,105.8736,105.8736,105.7757,105.8291,31222.0
2017-12-13 10:30:00,118.99,119.07,118.96,119.05,20823.0,105.8469,105.9181,105.8202,105.9003,20823.0
2017-12-13 11:00:00,119.01,119.07,119.01,119.04,13085.0,105.8647,105.9181,105.8647,105.8914,13085.0
2017-12-13 11:30:00,119.05,119.06,118.96,119.02,20339.0,105.9003,105.9092,105.8202,105.8736,20339.0
2017-12-13 12:00:00,118.99,119.0,118.85,118.94,65925.0,105.8469,105.8558,105.7224,105.8024,65925.0
2017-12-13 12:30:00,118.93,118.93,118.81,118.86,20893.0,105.7935,105.7935,105.6868,105.7313,20893.0
2017-12-13 13:00:00,118.86,118.87,118.78,118.82,4923.0,105.7313,105.7402,105.6601,105.6957,4923.0
2017-12-13 13:30:00,118.84,118.87,118.71,118.81,28304.0,105.7135,105.7402,105.5978,105.6868,28304.0
2017-12-13 14:00:00,118.87,119.01,118.79,118.93,29311.0,105.7402,105.8647,105.669,105.7935,29311.0
2017-12-13 14:30:00,119.03,119.07,118.97,119.07,55815.0,105.8825,105.9181,105.8291,105.9181,55815.0
2017-12-13 15:00:00,119.06,119.06,118.86,118.87,56010.0,105.9092,105.9092,105.7313,105.7402,56010.0
2017-12-13 15:30:00,118.85,118.98,118.72,118.72,107049.0,105.7224,105.838,105.6067,105.6067,107049.0
2017-12-14 09:30:00,118.83,118.95,118.78,118.88,50763.0,105.7046,105.8113,105.6601,105.749,50763.0
2017-12-14 10:00:00,118.92,118.97,118.89,118.9,24323.0,105.7846,105.8291,105.7579,105.7668,24323.0
2017-12-14 10:30:00,118.89,118.93,118.85,118.86,16612.0,105.7579,105.7935,105.7224,105.7313,16612.0
2017-12-14 11:00:00,118.84,118.84,118.67,118.78,88631.0,105.7135,105.7135,105.5622,105.6601,88631.0
2017-12-14 11:30:00,118.79,118.87,118.77,118.84,7325.0,105.669,105.7402,105.6512,105.7135,7325.0
2017-12-14 12:00:00,118.83,118.83,118.76,118.77,24787.0,105.7046,105.7046,105.6423,105.6512,24787.0
2017-12-14 12:30:00,118.74,118.77,118.66,118.69,27574.0,105.6245,105.6512,105.5533,105.58,27574.0
2017-12-14 13:00:00,118.68,118.69,118.54,118.64,64229.0,105.5711,105.58,105.4466,105.5356,64229.0
2017-12-14 13:30:00,118.65,118.69,118.56,118.57,20714.0,105.5445,105.58,105.4644,105.4733,20714.0
2017-12-14 14:00:00,118.56,118.62,118.34,118.34,74741.0,105.4644,105.5178,105.2687,105.2687,74741.0
2017-12-14 14:30:00,118.33,118.52,118.33,118.52,45349.0,105.2598,105.4288,105.2598,105.4288,45349.0
2017-12-14 15:00:00,118.46,118.5,118.39,118.48,9690.0,105.3754,105.411,105.3132,105.3932,9690.0
2017-12-14 15:30:00,118.47,118.65,118.35,118.38,75004.0,105.3843,105.5445,105.2776,105.3043,75004.0
2017-12-15 09:30:00,118.96,118.97,118.84,118.84,65195.0,105.8202,105.8291,105.7135,105.7135,65195.0
2017-12-15 10:00:00,118.88,119.18,118.87,119.14,73403.0,105.749,106.0159,105.7402,105.9803,73403.0
2017-12-15 10:30:00,119.1,119.11,119.0,119.04,58617.0,105.9447,105.9536,105.8558,105.8914,58617.0
2017-12-15 11:00:00,119.06,119.27,119.04,119.26,60824.0,105.9092,106.096,105.8914,106.0871,60824.0
2017-12-15 11:30:00,119.29,119.33,119.21,119.26,25966.0,106.1138,106.1493,106.0426,106.0871,25966.0
2017-12-15 12:00:00,119.28,119.34,119.25,119.33,14664.0,106.1049,106.1582,106.0782,106.1493,14664.0
2017-12-15 12:30:00,119.34,119.35,119.28,119.31,5346.0,106.1582,106.1671,106.1049,106.1316,5346.0
2017-12-15 13:00:00,119.3,119.34,119.27,119.28,15065.0,106.1227,106.1582,106.096,106.1049,15065.0
2017-12-15 13:30:00,119.27,119.37,119.27,119.37,24337.0,106.096,106.1849,106.096,106.1849,24337.0
2017-12-15 14:00:00,119.39,119.46,119.35,119.39,51183.0,106.2027,106.265,106.1671,106.2027,51183.0
2017-12-15 14:30:00,119.39,119.43,119.34,119.37,52952.0,106.2027,106.2383,106.1582,106.1849,52952.0
2017-12-15 15:00:00,119.39,119.49,119.38,119.48,27925.0,106.2027,106.2917,106.1938,106.2828,27925.0
2017-12-15 15:30:00,119.47,119.48,119.17,119.29,198780.0,106.2739,106.2828,106.007,106.1138,198780.0
2017-12-18 09:30:00,119.94,120.22,119.94,120.12,48882.0,106.692,106.941,106.692,106.8521,48882.0
2017-12-18 10:00:00,120.16,120.19,120.13,120.14,23820.0,106.8877,106.9143,106.861,106.8699,23820.0
2017-12-18 10:30:00,120.06,120.08,120.01,120.05,27536.0,106.7987,106.8165,106.7542,106.7898,27536.0
2017-12-18 11:00:00,119.99,120.03,119.96,120.0,5543.0,106.7364,106.772,106.7098,106.7453,5543.0
2017-12-18 11:30:00,119.98,120.17,119.98,120.16,21626.0,106.7275,106.8966,106.7275,106.8877,21626.0
2017-12-18 12:00:00,120.17,120.17,120.12,120.12,2742.0,106.8966,106.8966,106.8521,106.8521,2742.0
2017-12-18 12:30:00,120.12,120.16,120.11,120.11,5083.0,106.8521,106.8877,106.8432,106.8432,5083.0
2017-12-18 13:00:00,120.11,120.11,119.99,120.03,10391.0,106.8432,106.8432,106.7364,106.772,10391.0
2017-12-18 13:30:00,120.07,120.07,119.99,120.01,16574.0,106.8076,106.8076,106.7364,106.7542,16574.0
2017-12-18 14:00:00,119.98,120.03,119.98,120.01,11816.0,106.7275,106.772,106.7275,106.7542,11816.0
2017-12-18 14:30:00,120.02,120.07,119.99,120.07,21791.0,106.7631,106.8076,106.7364,106.8076,21791.0
2017-12-18 15:00:00,120.07,120.1,119.98,119.98,36448.0,106.8076,106.8343,106.7275,106.7275,36448.0
2017-12-18 15:30:00,119.98,120.0,119.89,119.96,117948.0,106.7275,106.7453,106.6475,106.7098,117948.0
2017-12-19 09:30:00,119.45,119.54,119.11,119.22,71538.0,106.764,106.8444,106.4601,106.5584,71538.0
2017-12-19 10:00:00,119.21,119.28,119.11,119.18,27240.0,106.5495,106.612,106.4601,106.5227,27240.0
2017-12-19 10:30:00,119.24,119.24,119.03,119.07,44374.0,106.5763,106.5763,106.3886,106.4243,44374.0
2017-12-19 11:00:00,119.09,119.19,119.02,119.18,10408.0,106.4422,106.5316,106.3796,106.5227,10408.0
2017-12-19 11:30:00,119.16,119.18,119.02,119.03,13493.0,106.5048,106.5227,106.3796,106.3886,13493.0
2017-12-19 12:00:00,119.05,119.06,118.98,119.02,17262.0,106.4065,106.4154,106.3439,106.3796,17262.0
2017-12-19 12:30:00,119.04,119.13,118.99,119.11,9869.0,106.3975,106.478,106.3528,106.4601,9869.0
2017-12-19 13:00:00,119.13,119.17,119.09,119.1,1616.0,106.478,106.5137,106.4422,106.4512,1616.0
2017-12-19 13:30:00,119.11,119.17,119.09,119.11,27965.0,106.4601,106.5137,106.4422,106.4601,27965.0
2017-12-19 14:00:00,119.11,119.17,119.05,119.17,23028.0,106.4601,106.5137,106.4065,106.5137,23028.0
2017-12-19 14:30:00,119.11,119.12,118.96,119.02,71294.0,106.4601,106.469,106.326,106.3796,71294.0
2017-12-19 15:00:00,119.0,119.1,118.89,119.06,42745.0,106.3618,106.4512,106.2635,106.4154,42745.0
2017-12-19 15:30:00,119.06,119.09,118.9,118.95,92049.0,106.4154,106.4422,106.2724,106.3171,92049.0
2017-12-20 09:30:00,119.3,119.36,118.88,118.99,50326.0,106.6299,106.6835,106.2545,106.3528,50326.0
2017-12-20 10:00:00,119.0,119.08,118.91,118.91,33306.0,106.3618,106.4333,106.2813,106.2813,33306.0
2017-12-20 10:30:00,118.94,118.95,118.7,118.76,51685.0,106.3081,106.3171,106.0936,106.1473,51685.0
2017-12-20 11:00:00,118.81,118.94,118.76,118.86,27422.0,106.192,106.3081,106.1473,106.2366,27422.0
2017-12-20 11:30:00,118.89,118.97,118.84,118.85,15255.0,106.2635,106.335,106.2188,106.2277,15255.0
2017-12-20 12:00:00,118.84,118.97,118.84,118.93,9412.0,106.2188,106.335,106.2188,106.2992,9412.0
2017-12-20 12:30:00,118.9,118.92,118.8,118.89,49905.0,106.2724,106.2903,106.183,106.2635,49905.0
2017-12-20 13:00:00,118.92,119.03,118.89,119.03,2891.0,106.2903,106.3886,106.2635,106.3886,2891.0
2017-12-20 13:30:00,119.02,119.03,118.98,118.99,10999.0,106.3796,106.3886,106.3439,106.3528,10999.0
2017-12-20 14:00:00,118.98,118.98,118.86,118.86,12629.0,106.3439,106.3439,106.2366,106.2366,12629.0
2017-12-20 14:30:00,118.85,118.88,118.75,118.8,25448.0,106.2277,106.2545,106.1383,106.183,25448.0
2017-12-20 15:00:00,118.81,118.88,118.8,118.87,31265.0,106.192,106.2545,106.183,106.2456,31265.0
2017-12-20 15:30:00,118.88,118.93,118.78,118.81,41842.0,106.2545,106.2992,106.1651,106.192,41842.0
2017-12-21 09:30:00,119.2,119.21,119.0,119.09,84779.0,106.5405,106.5495,106.3618,106.4422,84779.0
2017-12-21 10:00:00,119.13,119.23,119.1,119.22,49503.0,106.478,106.5673,106.4512,106.5584,49503.0
2017-12-21 10:30:00,119.22,119.4,119.22,119.31,90427.0,106.5584,106.7193,106.5584,106.6389,90427.0
2017-12-21 11:00:00,119.32,119.37,119.3,119.34,5360.0,106.6478,106.6925,106.6299,106.6657,5360.0
2017-12-21 11:30:00,119.42,119.45,119.39,119.42,29771.0,106.7372,106.764,106.7104,106.7372,29771.0
2017-12-21 12:00:00,119.38,119.42,119.38,119.39,5149.0,106.7014,106.7372,106.7014,106.7104,5149.0
2017-12-21 12:30:00,119.4,119.49,119.38,119.49,28631.0,106.7193,106.7997,106.7014,106.7997,28631.0
2017-12-21 13:00:00,119.5,119.57,119.49,119.57,7606.0,106.8087,106.8712,106.7997,106.8712,7606.0
2017-12-21 13:30:00,119.56,119.56,119.49,119.49,7623.0,106.8623,106.8623,106.7997,106.7997,7623.0
2017-12-21 14:00:00,119.47,119.47,119.38,119.41,5801.0,106.7819,106.7819,106.7014,106.7282,5801.0
2017-12-21 14:30:00,119.4,119.43,119.35,119.43,20145.0,106.7193,106.7461,106.6746,106.7461,20145.0
2017-12-21 15:00:00,119.4,119.41,119.28,119.37,52099.0,106.7193,106.7282,106.612,106.6925,52099.0
2017-12-21 15:30:00,119.38,119.38,119.13,119.21,69836.0,106.7014,106.7014,106.478,106.5495,69836.0
2017-12-22 09:30:00,119.16,119.23,119.04,119.19,25010.0,106.5048,106.5673,106.3975,106.5316,25010.0
2017-12-22 10:00:00,119.19,119.19,119.02,119.1,40950.0,106.5316,106.5316,106.3796,106.4512,40950.0
2017-12-22 10:30:00,119.09,119.11,119.03,119.04,39066.0,106.4422,106.4601,106.3886,106.3975,39066.0
2017-12-22 11:00:00,119.04,119.04,118.92,118.97,29147.0,106.3975,106.3975,106.2903,106.335,29147.0
2017-12-22 11:30:00,118.98,118.99,118.86,118.93,74085.0,106.3439,106.3528,106.2366,106.2992,74085.0
2017-12-22 12:00:00,118.93,118.97,118.92,118.97,865.0,106.2992,106.335,106.2903,106.335,865.0
2017-12-22 12:30:00,118.97,118.98,118.89,118.9,32532.0,106.335,106.3439,106.2635,106.2724,32532.0
2017-12-22 13:00:00,118.92,118.93,118.91,118.92,8406.0,106.2903,106.2992,106.2813,106.2903,8406.0
2017-12-22 13:30:00,118.92,118.98,118.91,118.98,32493.0,106.2903,106.3439,106.2813,106.3439,32493.0
2017-12-22 14:00:00,119.0,119.01,118.93,119.01,15821.0,106.3618,106.3707,106.2992,106.3707,15821.0
2017-12-22 14:30:00,119.02,119.05,118.95,119.03,136151.0,106.3796,106.4065,106.3171,106.3886,136151.0
2017-12-22 15:00:00,119.05,119.05,118.99,119.02,132953.0,106.4065,106.4065,106.3528,106.3796,132953.0
2017-12-22 15:30:00,119.02,119.08,118.99,119.06,192249.0,106.3796,106.4333,106.3528,106.4154,192249.0
2017-12-26 09:30:00,118.79,118.94,118.79,118.8,43849.0,106.1741,106.3081,106.1741,106.183,43849.0
2017-12-26 10:00:00,118.84,118.88,118.79,118.86,14627.0,106.2188,106.2545,106.1741,106.2366,14627.0
2017-12-26 10:30:00,118.86,118.9,118.79,118.79,2807.0,106.2366,106.2724,106.1741,106.1741,2807.0
2017-12-26 11:00:00,118.78,118.84,118.76,118.84,9644.0,106.1651,106.2188,106.1473,106.2188,9644.0
2017-12-26 11:30:00,118.82,118.82,118.77,118.81,3968.0,106.2009,106.2009,106.1562,106.192,3968.0
2017-12-26 12:00:00,118.78,118.81,118.75,118.78,5286.0,106.1651,106.192,106.1383,106.1651,5286.0
2017-12-26 12:30:00,118.78,118.81,118.75,118.78,16173.0,106.1651,106.192,106.1383,106.1651,16173.0
2017-12-26 13:00:00,118.78,118.79,118.75,118.78,5552.0,106.1651,106.1741,106.1383,106.1651,5552.0
2017-12-26 13:30:00,118.79,118.8,118.74,118.77,7844.0,106.1741,106.183,106.1294,106.1562,7844.0
2017-12-26 14:00:00,118.77,118.78,118.73,118.77,8255.0,106.1562,106.1651,106.1204,106.1562,8255.0
2017-12-26 14:30:00,118.77,118.79,118.75,118.78,16032.0,106.1562,106.1741,106.1383,106.1651,16032.0
2017-12-26 15:00:00,118.79,118.8,118.72,118.73,57392.0,106.1741,106.183,106.1115,106.1204,57392.0
2017-12-26 15:30:00,118.7,118.81,118.68,118.81,32023.0,106.0936,106.192,106.0758,106.192,32023.0
2017-12-27 09:30:00,118.94,118.94,118.81,118.87,38926.0,106.3081,106.3081,106.192,106.2456,38926.0
2017-12-27 10:00:00,118.88,118.98,118.88,118.98,15070.0,106.2545,106.3439,106.2545,106.3439,15070.0
2017-12-27 10:30:00,118.97,119.02,118.95,119.02,45744.0,106.335,106.3796,106.3171,106.3796,45744.0
2017-12-27 11:00:00,119.04,119.06,118.98,118.98,4010.0,106.3975,106.4154,106.3439,106.3439,4010.0
2017-12-27 11:30:00,118.98,118.98,118.86,118.9,21926.0,106.3439,106.3439,106.2366,106.2724,21926.0
2017-12-27 12:00:00,118.87,118.92,118.85,118.86,9630.0,106.2456,106.2903,106.2277,106.2366,9630.0
2017-12-27 12:30:00,118.89,118.91,118.86,118.87,29550.0,106.2635,106.2813,106.2366,106.2456,29550.0
2017-12-27 13:00:00,118.87,118.89,118.84,118.85,35107.0,106.2456,106.2635,106.2188,106.2277,35107.0
2017-12-27 13:30:00,118.84,118.88,118.83,118.88,32691.0,106.2188,106.2545,106.2098,106.2545,32691.0
2017-12-27 14:00:00,118.86,118.86,118.81,118.84,5395.0,106.2366,106.2366,106.192,106.2188,5395.0
2017-12-27 14:30:00,118.84,118.85,118.76,118.8,14684.0,106.2188,106.2277,106.1473,106.183,14684.0
2017-12-27 15:00:00,118.81,118.83,118.76,118.76,15034.0,106.192,106.2098,106.1473,106.1473,15034.0
2017-12-27 15:30:00,118.78,118.9,118.74,118.88,84862.0,106.1651,106.2724,106.1294,106.2545,84862.0
2017-12-28 09:30:00,119.07,119.14,119.03,119.07,25157.0,106.4243,106.4869,106.3886,106.4243,25157.0
2017-12-28 10:00:00,119.08,119.1,119.05,119.05,16047.0,106.4333,106.4512,106.4065,106.4065,16047.0
2017-12-28 10:30:00,119.04,119.08,119.02,119.08,5729.0,106.3975,106.4333,106.3796,106.4333,5729.0
2017-12-28 11:00:00,119.07,119.07,119.0,119.02,5882.0,106.4243,106.4243,106.3618,106.3796,5882.0
2017-12-28 11:30:00,118.99,119.05,118.99,119.04,2602.0,106.3528,106.4065,106.3528,106.3975,2602.0
2017-12-28 12:00:00,119.04,119.04,119.0,119.02,3918.0,106.3975,106.3975,106.3618,106.3796,3918.0
2017-12-28 12:30:00,119.01,119.03,118.99,118.99,13974.0,106.3707,106.3886,106.3528,106.3528,13974.0
2017-12-28 13:00:00,118.99,119.0,118.95,118.96,6442.0,106.3528,106.3618,106.3171,106.326,6442.0
2017-12-28 13:30:00,118.96,118.97,118.94,118.95,18321.0,106.326,106.335,106.3081,106.3171,18321.0
2017-12-28 14:00:00,118.94,118.95,118.9,118.91,2152.0,106.3081,106.3171,106.2724,106.2813,2152.0
2017-12-28 14:30:00,118.92,118.97,118.91,118.96,8734.0,106.2903,106.335,106.2813,106.326,8734.0
2017-12-28 15:00:00,118.97,118.97,118.94,118.95,8444.0,106.335,106.335,106.3081,106.3171,8444.0
2017-12-28 15:30:00,118.96,119.07,118.95,119.06,55716.0,106.326,106.4243,106.3171,106.4154,55716.0
2017-12-29 09:30:00,119.19,119.27,119.09,119.14,38030.0,106.5316,106.6031,106.4422,106.4869,38030.0
2017-12-29 10:00:00,119.12,119.12,119.01,119.1,43969.0,106.469,106.469,106.3707,106.4512,43969.0
2017-12-29 10:30:00,119.1,119.11,118.96,118.99,24810.0,106.4512,106.4601,106.326,106.3528,24810.0
2017-12-29 11:00:00,118.99,119.01,118.9,118.98,29422.0,106.3528,106.3707,106.2724,106.3439,29422.0
2017-12-29 11:30:00,118.99,119.04,118.94,119.02,19722.0,106.3528,106.3975,106.3081,106.3796,19722.0
2017-12-29 12:00:00,119.02,119.04,118.99,118.99,22458.0,106.3796,106.3975,106.3528,106.3528,22458.0
2017-12-29 12:30:00,118.97,119.01,118.94,118.96,13126.0,106.335,106.3707,106.3081,106.326,13126.0
2017-12-29 13:00:00,118.94,118.98,118.93,118.97,8608.0,106.3081,106.3439,106.2992,106.335,8608.0
2017-12-29 13:30:00,118.94,118.94,118.82,118.86,13151.0,106.3081,106.3081,106.2009,106.2366,13151.0
2017-12-29 14:00:00,118.88,118.9,118.84,118.89,14628.0,106.2545,106.2724,106.2188,106.2635,14628.0
2017-12-29 14:30:00,118.89,118.91,118.85,118.91,2322.0,106.2635,106.2813,106.2277,106.2813,2322.0
2017-12-29 15:00:00,118.87,119.03,118.87,118.98,13157.0,106.2456,106.3886,106.2456,106.3439,13157.0
2017-12-29 15:30:00,118.99,119.0,118.54,118.6,94974.0,106.3528,106.3618,105.9506,106.0043,94974.0
2018-01-02 09:30:00,119.02,119.19,118.89,119.18,116966.0,106.3796,106.5316,106.2635,106.5227,116966.0
2018-01-02 10:00:00,119.19,119.33,119.18,119.32,81322.0,106.5316,106.6567,106.5227,106.6478,81322.0
2018-01-02 10:30:00,119.34,119.35,119.21,119.27,38839.0,106.6657,106.6746,106.5495,106.6031,38839.0
2018-01-02 11:00:00,119.27,119.34,119.22,119.22,25771.0,106.6031,106.6657,106.5584,106.5584,25771.0
2018-01-02 11:30:00,119.24,119.24,119.19,119.22,5274.0,106.5763,106.5763,106.5316,106.5584,5274.0
2018-01-02 12:00:00,119.24,119.27,119.22,119.25,8549.0,106.5763,106.6031,106.5584,106.5852,8549.0
2018-01-02 12:30:00,119.26,119.27,119.19,119.19,2676.0,106.5942,106.6031,106.5316,106.5316,2676.0
2018-01-02 13:00:00,119.22,119.3,119.22,119.29,23122.0,106.5584,106.6299,106.5584,106.621,23122.0
2018-01-02 13:30:00,119.28,119.3,119.24,119.27,4888.0,106.612,106.6299,106.5763,106.6031,4888.0
2018-01-02 14:00:00,119.3,119.32,119.27,119.29,25243.0,106.6299,106.6478,106.6031,106.621,25243.0
2018-01-02 14:30:00,119.29,119.33,119.27,119.3,13518.0,106.621,106.6567,106.6031,106.6299,13518.0
2018-01-02 15:00:00,119.32,119.4,119.3,119.39,33984.0,106.6478,106.7193,106.6299,106.7104,33984.0
2018-01-02 15:30:00,119.38,119.53,119.33,119.51,52791.0,106.7014,106.8355,106.6567,106.8176,52791.0
2018-01-03 09:30:00,119.57,119.88,119.57,119.87,32469.0,106.8712,107.1483,106.8712,107.1394,32469.0
2018-01-03 10:00:00,119.85,120.02,119.85,120.01,63451.0,107.1215,107.2734,107.1215,107.2645,63451.0
2018-01-03 10:30:00,120.03,120.08,119.95,119.98,35830.0,107.2824,107.3271,107.2109,107.2377,35830.0
2018-01-03 11:00:00,119.99,120.05,119.97,120.03,16268.0,107.2466,107.3003,107.2288,107.2824,16268.0
2018-01-03 11:30:00,120.05,120.07,119.99,120.01,38624.0,107.3003,107.3181,107.2466,107.2645,38624.0
2018-01-03 12:00:00,120.01,120.1,120.01,120.09,6823.0,107.2645,107.3449,107.2645,107.336,6823.0
2018-01-03 12:30:00,120.1,120.25,120.09,120.21,29486.0,107.3449,107.479,107.336,107.4433,29486.0
2018-01-03 13:00:00,120.21,120.24,120.2,120.2,3110.0,107.4433,107.4701,107.4343,107.4343,3110.0
2018-01-03 13:30:00,120.2,120.2,120.05,120.05,7473.0,107.4343,107.4343,107.3003,107.3003,7473.0
2018-01-03 14:00:00,120.07,120.12,120.05,120.11,15129.0,107.3181,107.3628,107.3003,107.3539,15129.0
2018-01-03 14:30:00,120.09,120.16,120.07,120.11,25368.0,107.336,107.3986,107.3181,107.3539,25368.0
2018-01-03 15:00:00,120.09,120.16,120.09,120.16,11028.0,107.336,107.3986,107.336,107.3986,11028.0
2018-01-03 15:30:00,120.15,120.29,120.15,120.23,105056.0,107.3896,107.5148,107.3896,107.4611,105056.0
2018-01-04 09:30:00,120.55,120.9,120.53,120.88,98599.0,107.7472,108.06,107.7293,108.0421,98599.0
2018-01-04 10:00:00,120.9,120.95,120.84,120.94,17370.0,108.06,108.1047,108.0064,108.0957,17370.0
2018-01-04 10:30:00,120.99,121.06,120.91,120.91,22173.0,108.1404,108.203,108.0689,108.0689,22173.0
2018-01-04 11:00:00,120.93,120.94,120.77,120.77,44554.0,108.0868,108.0957,107.9438,107.9438,44554.0
2018-01-04 11:30:00,120.83,120.83,120.74,120.79,18206.0,107.9974,107.9974,107.917,107.9617,18206.0
2018-01-04 12:00:00,120.79,120.92,120.79,120.86,11158.0,107.9617,108.0779,107.9617,108.0242,11158.0
2018-01-04 12:30:00,120.85,120.95,120.85,120.94,7363.0,108.0153,108.1047,108.0153,108.0957,7363.0
2018-01-04 13:00:00,120.94,120.96,120.87,120.91,13578.0,108.0957,108.1136,108.0332,108.0689,13578.0
2018-01-04 13:30:00,120.89,120.96,120.88,120.96,9786.0,108.051,108.1136,108.0421,108.1136,9786.0
2018-01-04 14:00:00,120.96,121.02,120.91,120.91,47587.0,108.1136,108.1672,108.0689,108.0689,47587.0
2018-01-04 14:30:00,120.91,120.99,120.9,120.96,8244.0,108.0689,108.1404,108.06,108.1136,8244.0
2018-01-04 15:00:00,120.96,120.98,120.87,120.96,17076.0,108.1136,108.1315,108.0332,108.1136,17076.0
2018-01-04 15:30:00,120.97,120.97,120.8,120.81,86706.0,108.1226,108.1226,107.9706,107.9795,86706.0
2018-01-05 09:30:00,121.19,121.29,121.01,121.19,37685.0,108.3192,108.4086,108.1583,108.3192,37685.0
2018-01-05 10:00:00,121.19,121.25,121.12,121.12,5504.0,108.3192,108.3728,108.2566,108.2566,5504.0
2018-01-05 10:30:00,121.15,121.26,121.13,121.25,5786.0,108.2834,108.3818,108.2656,108.3728,5786.0
2018-01-05 11:00:00,121.21,121.36,121.21,121.33,6280.0,108.3371,108.4711,108.3371,108.4443,6280.0
2018-01-05 11:30:00,121.32,121.33,121.28,121.29,3815.0,108.4354,108.4443,108.3996,108.4086,3815.0
2018-01-05 12:00:00,121.28,121.34,121.27,121.33,51475.0,108.3996,108.4533,108.3907,108.4443,51475.0
2018-01-05 12:30:00,121.31,121.31,121.23,121.23,8610.0,108.4264,108.4264,108.3549,108.3549,8610.0
2018-01-05 13:00:00,121.27,121.3,121.26,121.3,814.0,108.3907,108.4175,108.3818,108.4175,814.0
2018-01-05 13:30:00,121.33,121.35,121.31,121.31,7986.0,108.4443,108.4622,108.4264,108.4264,7986.0
2018-01-05 14:00:00,121.34,121.42,121.3,121.41,9857.0,108.4533,108.5248,108.4175,108.5158,9857.0
2018-01-05 14:30:00,121.41,121.46,121.4,121.4,31275.0,108.5158,108.5605,108.5069,108.5069,31275.0
2018-01-05 15:00:00,121.42,121.53,121.42,121.52,34633.0,108.5248,108.6231,108.5248,108.6141,34633.0
2018-01-05 15:30:00,121.53,121.76,121.52,121.69,154312.0,108.6231,108.8287,108.6141,108.7661,154312.0
2018-01-08 09:30:00,121.53,121.69,121.47,121.62,40376.0,108.6231,108.7661,108.5695,108.7035,40376.0
2018-01-08 10:00:00,121.61,121.61,121.49,121.59,40575.0,108.6946,108.6946,108.5873,108.6767,40575.0
2018-01-08 10:30:00,121.6,121.65,121.54,121.62,13578.0,108.6856,108.7303,108.632,108.7035,13578.0
2018-01-08 11:00:00,121.61,121.68,121.58,121.67,25130.0,108.6946,108.7571,108.6678,108.7482,25130.0
2018-01-08 11:30:00,121.67,121.7,121.61,121.62,14224.0,108.7482,108.775,108.6946,108.7035,14224.0
2018-01-08 12:00:00,121.63,121.68,121.63,121.68,4136.0,108.7125,108.7571,108.7125,108.7571,4136.0
2018-01-08 12:30:00,121.66,121.69,121.62,121.69,12009.0,108.7393,108.7661,108.7035,108.7661,12009.0
2018-01-08 13:00:00,121.68,121.82,121.67,121.82,16562.0,108.7571,108.8823,108.7482,108.8823,16562.0
2018-01-08 13:30:00,121.83,121.83,121.77,121.79,18865.0,108.8912,108.8912,108.8376,108.8555,18865.0
2018-01-08 14:00:00,121.79,121.82,121.78,121.78,10802.0,108.8555,108.8823,108.8465,108.8465,10802.0
2018-01-08 14:30:00,121.78,121.81,121.74,121.8,34848.0,108.8465,108.8733,108.8108,108.8644,34848.0
2018-01-08 15:00:00,121.79,121.82,121.71,121.72,34857.0,108.8555,108.8823,108.784,108.7929,34857.0
2018-01-08 15:30:00,121.72,121.85,121.69,121.76,73088.0,108.7929,108.9091,108.7661,108.8287,73088.0
2018-01-09 09:30:00,122.02,122.1,121.87,121.94,82640.0,109.061,109.1325,108.927,108.9895,82640.0
2018-01-09 10:00:00,121.95,122.14,121.91,122.1,13808.0,108.9985,109.1683,108.9627,109.1325,13808.0
2018-01-09 10:30:00,122.13,122.16,121.96,122.05,22368.0,109.1594,109.1862,109.0074,109.0879,22368.0
2018-01-09 11:00:00,122.13,122.38,122.11,122.34,69939.0,109.1594,109.3828,109.1415,109.3471,69939.0
2018-01-09 11:30:00,122.34,122.34,122.25,122.29,11295.0,109.3471,109.3471,109.2666,109.3024,11295.0
2018-01-09 12:00:00,122.29,122.34,122.24,122.25,3021.0,109.3024,109.3471,109.2577,109.2666,3021.0
2018-01-09 12:30:00,122.24,122.35,122.23,122.27,39216.0,109.2577,109.356,109.2487,109.2845,39216.0
2018-01-09 13:00:00,122.31,122.39,122.31,122.38,15037.0,109.3202,109.3917,109.3202,109.3828,15037.0
2018-01-09 13:30:00,122.38,122.39,122.36,122.38,13897.0,109.3828,109.3917,109.3649,109.3828,13897.0
2018-01-09 14:00:00,122.38,122.4,122.23,122.24,35159.0,109.3828,109.4007,109.2487,109.2577,35159.0
2018-01-09 14:30:00,122.26,122.33,122.24,122.29,40542.0,109.2755,109.3381,109.2577,109.3024,40542.0
2018-01-09 15:00:00,122.28,122.3,122.14,122.14,56454.0,109.2934,109.3113,109.1683,109.1683,56454.0
2018-01-09 15:30:00,122.18,122.31,122.02,122.11,181388.0,109.204,109.3202,109.061,109.1415,181388.0
2018-01-10 09:30:00,121.69,121.88,121.49,121.61,121267.0,108.7661,108.9359,108.5873,108.6946,121267.0
2018-01-10 10:00:00,121.62,121.86,121.6,121.82,15354.0,108.7035,108.918,108.6856,108.8823,15354.0
2018-01-10 10:30:00,121.81,121.95,121.71,121.85,19268.0,108.8733,108.9985,108.784,108.9091,19268.0
2018-01-10 11:00:00,121.89,122.01,121.89,121.93,8829.0,108.9448,109.0521,108.9448,108.9806,8829.0
2018-01-10 11:30:00,121.94,122.06,121.92,122.0,15067.0,108.9895,109.0968,108.9717,109.0432,15067.0
2018-01-10 12:00:00,121.94,122.02,121.9,122.01,11682.0,108.9895,109.061,108.9538,109.0521,11682.0
2018-01-10 12:30:00,121.96,122.04,121.95,122.03,9171.0,109.0074,109.0789,108.9985,109.07,9171.0
2018-01-10 13:00:00,122.04,122.07,121.98,122.0,26308.0,109.0789,109.1057,109.0253,109.0432,26308.0
2018-01-10 13:30:00,121.99,122.12,121.99,122.09,13542.0,109.0342,109.1504,109.0342,109.1236,13542.0
2018-01-10 14:00:00,122.08,122.09,121.81,121.81,14618.0,109.1147,109.1236,108.8733,108.8733,14618.0
2018-01-10 14:30:00,121.81,121.92,121.79,121.88,26215.0,108.8733,108.9717,108.8555,108.9359,26215.0
2018-01-10 15:00:00,121.87,121.97,121.82,121.89,55266.0,108.927,109.0163,108.8823,108.9448,55266.0
2018-01-10 15:30:00,121.88,122.06,121.87,122.02,141376.0,108.9359,109.0968,108.927,109.061,141376.0
2018-01-11 09:30:00,122.4,122.4,122.21,122.37,47189.0,109.4007,109.4007,109.2309,109.3739,47189.0
2018-01-11 10:00:00,122.38,122.44,122.3,122.36,10655.0,109.3828,109.4364,109.3113,109.3649,10655.0
2018-01-11 10:30:00,122.37,122.44,122.27,122.42,12723.0,109.3739,109.4364,109.2845,109.4186,12723.0
2018-01-11 11:00:00,122.45,122.5,122.42,122.42,14093.0,109.4454,109.4901,109.4186,109.4186,14093.0
2018-01-11 11:30:00,122.42,122.47,122.37,122.46,19270.0,109.4186,109.4632,109.3739,109.4543,19270.0
2018-01-11 12:00:00,122.45,122.56,122.44,122.52,32332.0,109.4454,109.5437,109.4364,109.5079,32332.0
2018-01-11 12:30:00,122.54,122.71,122.53,122.65,19248.0,109.5258,109.6778,109.5169,109.6241,19248.0
2018-01-11 13:00:00,122.67,122.74,122.65,122.65,9983.0,109.642,109.7046,109.6241,109.6241,9983.0
2018-01-11 13:30:00,122.66,122.67,122.61,122.63,16566.0,109.6331,109.642,109.5884,109.6063,16566.0
2018-01-11 14:00:00,122.63,122.64,122.57,122.59,32488.0,109.6063,109.6152,109.5526,109.5705,32488.0
2018-01-11 14:30:00,122.58,122.6,122.55,122.59,17080.0,109.5616,109.5794,109.5348,109.5705,17080.0
2018-01-11 15:00:00,122.58,122.68,122.58,122.66,20539.0,109.5616,109.6509,109.5616,109.6331,20539.0
2018-01-11 15:30:00,122.63,122.85,122.61,122.84,142133.0,109.6063,109.8029,109.5884,109.794,142133.0
2018-01-12 09:30:00,123.03,123.3,122.9,123.3,42529.0,109.9638,110.2051,109.8476,110.2051,42529.0
2018-01-12 10:00:00,123.33,123.37,123.24,123.36,17862.0,110.2319,110.2677,110.1515,110.2587,17862.0
2018-01-12 10:30:00,123.36,123.65,123.36,123.6,42831.0,110.2587,110.5179,110.2587,110.4732,42831.0
2018-01-12 11:00:00,123.55,123.6,123.38,123.47,43473.0,110.4285,110.4732,110.2766,110.357,43473.0
2018-01-12 11:30:00,123.47,123.56,123.44,123.56,36128.0,110.357,110.4375,110.3302,110.4375,36128.0
2018-01-12 12:00:00,123.58,123.6,123.48,123.52,30095.0,110.4554,110.4732,110.366,110.4017,30095.0
2018-01-12 12:30:00,123.49,123.55,123.44,123.55,28486.0,110.3749,110.4285,110.3302,110.4285,28486.0
2018-01-12 13:00:00,123.59,123.59,123.48,123.52,20353.0,110.4643,110.4643,110.366,110.4017,20353.0
2018-01-12 13:30:00,123.52,123.63,123.5,123.58,38450.0,110.4017,110.5001,110.3839,110.4554,38450.0
2018-01-12 14:00:00,123.58,123.64,123.57,123.64,16647.0,110.4554,110.509,110.4464,110.509,16647.0
2018-01-12 14:30:00,123.65,123.67,123.52,123.6,30526.0,110.5179,110.5358,110.4017,110.4732,30526.0
2018-01-12 15:00:00,123.62,123.64,123.43,123.59,54441.0,110.4911,110.509,110.3213,110.4643,54441.0
2018-01-12 15:30:00,123.57,123.78,123.56,123.71,145694.0,110.4464,110.6341,110.4375,110.5716,145694.0
2018-01-16 09:30:00,124.35,124.77,124.35,124.72,97817.0,111.1436,111.519,111.1436,111.4743,97817.0
2018-01-16 10:00:00,124.71,124.71,124.56,124.56,34058.0,111.4654,111.4654,111.3313,111.3313,34058.0
2018-01-16 10:30:00,124.59,124.59,124.15,124.17,34321.0,111.3581,111.3581,110.9648,110.9827,34321.0
2018-01-16 11:00:00,124.18,124.25,123.99,124.23,78202.0,110.9916,111.0542,110.8218,111.0363,78202.0
2018-01-16 11:30:00,124.21,124.26,123.95,124.01,50542.0,111.0185,111.0631,110.7861,110.8397,50542.0
2018-01-16 12:00:00,124.03,124.21,124.02,124.08,18973.0,110.8576,111.0185,110.8486,110.9023,18973.0
2018-01-16 12:30:00,124.08,124.1,123.91,123.96,11474.0,110.9023,110.9201,110.7503,110.795,11474.0
2018-01-16 13:00:00,123.94,124.03,123.87,123.93,27195.0,110.7771,110.8576,110.7146,110.7682,27195.0
2018-01-16 13:30:00,123.95,123.95,123.63,123.68,42377.0,110.7861,110.7861,110.5001,110.5447,42377.0
2018-01-16 14:00:00,123.67,123.7,123.38,123.44,74440.0,110.5358,110.5626,110.2766,110.3302,74440.0
2018-01-16 14:30:00,123.41,123.53,123.1,123.34,131357.0,110.3034,110.4107,110.0263,110.2408,131357.0
2018-01-16 15:00:00,123.34,123.7,123.34,123.69,78415.0,110.2408,110.5626,110.2408,110.5537,78415.0
2018-01-16 15:30:00,123.68,123.71,123.39,123.45,173903.0,110.5447,110.5716,110.2855,110.3392,173903.0
2018-01-17 09:30:00,123.93,123.93,123.5,123.55,34086.0,110.7682,110.7682,110.3839,110.4285,34086.0
2018-01-17 10:00:00,123.53,123.79,123.53,123.62,25425.0,110.4107,110.6431,110.4107,110.4911,25425.0
2018-01-17 10:30:00,123.62,123.74,123.6,123.74,11977.0,110.4911,110.5984,110.4732,110.5984,11977.0
2018-01-17 11:00:00,123.74,123.99,123.68,123.91,18449.0,110.5984,110.8218,110.5447,110.7503,18449.0
2018-01-17 11:30:00,123.96,124.01,123.92,124.01,13120.0,110.795,110.8397,110.7593,110.8397,13120.0
2018-01-17 12:00:00,124.01,124.12,124.0,124.12,10156.0,110.8397,110.938,110.8308,110.938,10156.0
2018-01-17 12:30:00,124.1,124.3,124.1,124.29,69272.0,110.9201,111.0989,110.9201,111.09,69272.0
2018-01-17 13:00:00,124.31,124.37,124.29,124.34,63517.0,111.1078,111.1615,111.09,111.1346,63517.0
2018-01-17 13:30:00,124.35,124.42,124.32,124.39,20147.0,111.1436,111.2062,111.1168,111.1793,20147.0
2018-01-17 14:00:00,124.37,124.57,124.37,124.55,11873.0,111.1615,111.3402,111.1615,111.3223,11873.0
2018-01-17 14:30:00,124.51,124.67,124.51,124.63,16075.0,111.2866,111.4296,111.2866,111.3938,16075.0
2018-01-17 15:00:00,124.64,124.77,124.6,124.63,39745.0,111.4028,111.519,111.367,111.3938,39745.0
2018-01-17 15:30:00,124.61,124.76,124.49,124.59,241021.0,111.376,111.51,111.2687,111.3581,241021.0
2018-01-18 09:30:00,124.61,124.71,124.46,124.64,31403.0,111.376,111.4654,111.2419,111.4028,31403.0
2018-01-18 10:00:00,124.65,124.65,124.28,124.39,34910.0,111.4117,111.4117,111.081,111.1793,34910.0
2018-01-18 10:30:00,124.39,124.54,124.39,124.42,23651.0,111.1793,111.3134,111.1793,111.2062,23651.0
2018-01-18 11:00:00,124.4,124.62,124.36,124.44,59662.0,111.1883,111.3849,111.1525,111.224,59662.0
2018-01-18 11:30:00,124.43,124.5,124.22,124.35,24681.0,111.2151,111.2777,111.0274,111.1436,24681.0
2018-01-18 12:00:00,124.35,124.53,124.34,124.5,34591.0,111.1436,111.3045,111.1346,111.2777,34591.0
2018-01-18 12:30:00,124.5,124.53,124.48,124.5,28023.0,111.2777,111.3045,111.2598,111.2777,28023.0
2018-01-18 13:00:00,124.48,124.5,124.37,124.45,23792.0,111.2598,111.2777,111.1615,111.233,23792.0
2018-01-18 13:30:00,124.46,124.56,124.41,124.55,42428.0,111.2419,111.3313,111.1972,111.3223,42428.0
2018-01-18 14:00:00,124.59,124.72,124.58,124.7,22710.0,111.3581,111.4743,111.3492,111.4564,22710.0
2018-01-18 14:30:00,124.71,124.78,124.61,124.68,43732.0,111.4654,111.5279,111.376,111.4385,43732.0
2018-01-18 15:00:00,124.66,124.69,124.52,124.52,34931.0,111.4207,111.4475,111.2955,111.2955,34931.0
2018-01-18 15:30:00,124.5,124.52,124.34,124.46,141106.0,111.2777,111.2955,111.1346,111.2419,141106.0
2018-01-19 09:30:00,124.79,124.79,124.57,124.63,48535.0,111.5369,111.5369,111.3402,111.3938,48535.0
2018-01-19 10:00:00,124.63,124.66,124.41,124.65,99322.0,111.3938,111.4207,111.1972,111.4117,99322.0
2018-01-19 10:30:00,124.64,124.64,124.41,124.46,34513.0,111.4028,111.4028,111.1972,111.2419,34513.0
2018-01-19 11:00:00,124.44,124.52,124.3,124.52,38409.0,111.224,111.2955,111.0989,111.2955,38409.0
2018-01-19 11:30:00,124.51,124.54,124.37,124.43,12899.0,111.2866,111.3134,111.1615,111.2151,12899.0
2018-01-19 12:00:00,124.43,124.5,124.4,124.46,11908.0,111.2151,111.2777,111.1883,111.2419,11908.0
2018-01-19 12:30:00,124.47,124.59,124.46,124.52,20668.0,111.2508,111.3581,111.2419,111.2955,20668.0
2018-01-19 13:00:00,124.54,124.54,124.44,124.52,22391.0,111.3134,111.3134,111.224,111.2955,22391.0
2018-01-19 13:30:00,124.52,124.52,124.41,124.47,10388.0,111.2955,111.2955,111.1972,111.2508,10388.0
2018-01-19 14:00:00,124.45,124.69,124.45,124.65,30444.0,111.233,111.4475,111.233,111.4117,30444.0
2018-01-19 14:30:00,124.65,124.73,124.65,124.67,56843.0,111.4117,111.4832,111.4117,111.4296,56843.0
2018-01-19 15:00:00,124.67,124.82,124.61,124.82,41475.0,111.4296,111.5637,111.376,111.5637,41475.0
2018-01-19 15:30:00,124.84,124.85,124.72,124.85,93895.0,111.5815,111.5905,111.4743,111.5905,93895.0
2018-01-22 09:30:00,124.68,125.12,124.67,125.06,46368.0,111.4385,111.8318,111.4296,111.7782,46368.0
2018-01-22 10:00:00,125.07,125.4,125.05,125.37,27514.0,111.7871,112.0821,111.7692,112.0553,27514.0
2018-01-22 10:30:00,125.35,125.42,125.25,125.25,43388.0,112.0374,112.0999,111.948,111.948,43388.0
2018-01-22 11:00:00,125.21,125.35,125.21,125.21,31672.0,111.9122,112.0374,111.9122,111.9122,31672.0
2018-01-22 11:30:00,125.21,125.44,125.2,125.44,35477.0,111.9122,112.1178,111.9033,112.1178,35477.0
2018-01-22 12:00:00,125.46,125.56,125.4,125.56,18545.0,112.1357,112.2251,112.0821,112.2251,18545.0
2018-01-22 12:30:00,125.57,125.63,125.54,125.57,36861.0,112.234,112.2876,112.2072,112.234,36861.0
2018-01-22 13:00:00,125.55,125.61,125.51,125.57,11376.0,112.2161,112.2698,112.1804,112.234,11376.0
2018-01-22 13:30:00,125.57,125.6,125.52,125.55,33991.0,112.234,112.2608,112.1893,112.2161,33991.0
2018-01-22 14:00:00,125.58,125.58,125.4,125.47,18385.0,112.243,112.243,112.0821,112.1446,18385.0
2018-01-22 14:30:00,125.47,125.58,125.46,125.54,10926.0,112.1446,112.243,112.1357,112.2072,10926.0
2018-01-22 15:00:00,125.56,125.63,125.55,125.6,41139.0,112.2251,112.2876,112.2161,112.2608,41139.0
2018-01-22 15:30:00,125.61,125.97,125.57,125.97,161639.0,112.2698,112.5915,112.234,112.5915,161639.0
2018-01-23 09:30:00,125.96,126.2,125.8,125.88,123359.0,112.5826,112.7971,112.4396,112.5111,123359.0
2018-01-23 10:00:00,125.88,126.06,125.82,126.03,46075.0,112.5111,112.672,112.4575,112.6452,46075.0
2018-01-23 10:30:00,125.99,126.26,125.98,126.25,31001.0,112.6094,112.8507,112.6005,112.8418,31001.0
2018-01-23 11:00:00,126.25,126.3,126.12,126.12,14751.0,112.8418,112.8865,112.7256,112.7256,14751.0
2018-01-23 11:30:00,126.15,126.17,125.95,125.99,29050.0,112.7524,112.7703,112.5737,112.6094,29050.0
2018-01-23 12:00:00,125.99,126.06,125.95,125.98,4341.0,112.6094,112.672,112.5737,112.6005,4341.0
2018-01-23 12:30:00,125.97,126.03,125.88,125.98,22403.0,112.5915,112.6452,112.5111,112.6005,22403.0
2018-01-23 13:00:00,125.97,126.05,125.94,126.03,18440.0,112.5915,112.663,112.5647,112.6452,18440.0
2018-01-23 13:30:00,126.05,126.16,126.03,126.16,21638.0,112.663,112.7614,112.6452,112.7614,21638.0
2018-01-23 14:00:00,126.15,126.16,125.88,126.01,36857.0,112.7524,112.7614,112.5111,112.6273,36857.0
2018-01-23 14:30:00,126.0,126.16,125.99,126.09,19048.0,112.6183,112.7614,112.6094,112.6988,19048.0
2018-01-23 15:00:00,126.08,126.08,125.95,126.07,39069.0,112.6899,112.6899,112.5737,112.6809,39069.0
2018-01-23 15:30:00,126.07,126.17,126.01,126.04,123019.0,112.6809,112.7703,112.6273,112.6541,123019.0
2018-01-24 09:30:00,126.35,126.56,126.34,126.56,62709.0,112.9312,113.1189,112.9222,113.1189,62709.0
2018-01-24 10:00:00,126.54,126.68,126.52,126.55,41606.0,113.101,113.2261,113.0831,113.1099,41606.0
2018-01-24 10:30:00,126.6,126.69,126.4,126.46,57874.0,113.1546,113.2351,112.9759,113.0295,57874.0
2018-01-24 11:00:00,126.46,126.53,126.0,126.11,141950.0,113.0295,113.0921,112.6183,112.7167,141950.0
2018-01-24 11:30:00,126.08,126.12,125.74,126.04,136355.0,112.6899,112.7256,112.386,112.6541,136355.0
2018-01-24 12:00:00,125.97,126.09,125.76,125.88,29970.0,112.5915,112.6988,112.4038,112.5111,29970.0
2018-01-24 12:30:00,125.87,125.9,125.62,125.84,35959.0,112.5022,112.529,112.2787,112.4753,35959.0
2018-01-24 13:00:00,125.8,125.8,125.37,125.7,44640.0,112.4396,112.4396,112.0553,112.3502,44640.0
2018-01-24 13:30:00,125.69,126.07,125.69,125.96,159926.0,112.3413,112.6809,112.3413,112.5826,159926.0
2018-01-24 14:00:00,125.97,126.16,125.93,126.13,10331.0,112.5915,112.7614,112.5558,112.7345,10331.0
2018-01-24 14:30:00,126.15,126.25,126.05,126.14,42463.0,112.7524,112.8418,112.663,112.7435,42463.0
2018-01-24 15:00:00,126.11,126.13,125.97,126.04,76447.0,112.7167,112.7345,112.5915,112.6541,76447.0
2018-01-24 15:30:00,126.05,126.24,125.94,125.98,195647.0,112.663,112.8329,112.5647,112.6005,195647.0
2018-01-25 09:30:00,126.45,126.45,125.86,125.97,82260.0,113.0206,113.0206,112.4932,112.5915,82260.0
2018-01-25 10:00:00,125.96,126.18,125.87,126.04,58111.0,112.5826,112.7792,112.5022,112.6541,58111.0
2018-01-25 10:30:00,126.01,126.22,125.95,126.16,32808.0,112.6273,112.815,112.5737,112.7614,32808.0
2018-01-25 11:00:00,126.1,126.29,126.09,126.22,57929.0,112.7077,112.8775,112.6988,112.815,57929.0
2018-01-25 11:30:00,126.25,126.42,126.21,126.24,104155.0,112.8418,112.9937,112.806,112.8329,104155.0
2018-01-25 12:00:00,126.3,126.44,126.28,126.35,52893.0,112.8865,113.0116,112.8686,112.9312,52893.0
2018-01-25 12:30:00,126.37,126.39,126.24,126.28,23366.0,112.9491,112.9669,112.8329,112.8686,23366.0
2018-01-25 13:00:00,126.28,126.31,126.16,126.23,28323.0,112.8686,112.8954,112.7614,112.8239,28323.0
2018-01-25 13:30:00,126.19,126.37,126.16,126.35,28755.0,112.7882,112.9491,112.7614,112.9312,28755.0
2018-01-25 14:00:00,126.33,126.36,126.02,126.1,82569.0,112.9133,112.9401,112.6362,112.7077,82569.0
2018-01-25 14:30:00,126.13,126.14,125.8,125.86,37442.0,112.7345,112.7435,112.4396,112.4932,37442.0
2018-01-25 15:00:00,125.87,126.06,125.69,126.02,74625.0,112.5022,112.672,112.3413,112.6362,74625.0
2018-01-25 15:30:00,126.01,126.14,125.94,126.09,83724.0,112.6273,112.7435,112.5647,112.6988,83724.0
2018-01-26 09:30:00,126.57,126.78,126.45,126.75,34616.0,113.1278,113.3155,113.0206,113.2887,34616.0
2018-01-26 10:00:00,126.75,126.75,126.54,126.59,35492.0,113.2887,113.2887,113.101,113.1457,35492.0
2018-01-26 10:30:00,126.63,126.88,126.62,126.83,23942.0,113.1814,113.4049,113.1725,113.3602,23942.0
2018-01-26 11:00:00,126.83,126.88,126.75,126.85,28437.0,113.3602,113.4049,113.2887,113.3781,28437.0
2018-01-26 11:30:00,126.85,126.88,126.74,126.8,10118.0,113.3781,113.4049,113.2798,113.3334,10118.0
2018-01-26 12:00:00,126.8,126.9,126.78,126.88,9676.0,113.3334,113.4228,113.3155,113.4049,9676.0
2018-01-26 12:30:00,126.86,127.01,126.85,127.0,38509.0,113.387,113.5211,113.3781,113.5121,38509.0
2018-01-26 13:00:00,127.02,127.12,126.98,127.05,10659.0,113.53,113.6194,113.4943,113.5568,10659.0
2018-01-26 13:30:00,127.03,127.17,127.03,127.16,23696.0,113.539,113.6641,113.539,113.6552,23696.0
2018-01-26 14:00:00,127.15,127.2,127.06,127.06,40955.0,113.6462,113.6909,113.5658,113.5658,40955.0
2018-01-26 14:30:00,127.07,127.2,127.06,127.17,23597.0,113.5747,113.6909,113.5658,113.6641,23597.0
2018-01-26 15:00:00,127.18,127.41,127.18,127.36,40973.0,113.673,113.8786,113.673,113.8339,40973.0
2018-01-26 15:30:00,127.35,127.65,127.34,127.65,110081.0,113.825,114.0931,113.816,114.0931,110081.0
2018-01-29 09:30:00,127.36,127.56,127.26,127.49,79913.0,113.8339,114.0127,113.7445,113.9501,79913.0
2018-01-29 10:00:00,127.51,127.51,127.19,127.36,104848.0,113.968,113.968,113.682,113.8339,104848.0
2018-01-29 10:30:00,127.32,127.32,126.96,127.1,67475.0,113.7982,113.7982,113.4764,113.6015,67475.0
2018-01-29 11:00:00,127.13,127.24,126.93,127.18,78456.0,113.6283,113.7267,113.4496,113.673,78456.0
2018-01-29 11:30:00,127.2,127.4,127.14,127.22,72840.0,113.6909,113.8697,113.6373,113.7088,72840.0
2018-01-29 12:00:00,127.19,127.34,127.12,127.31,27758.0,113.682,113.816,113.6194,113.7892,27758.0
2018-01-29 12:30:00,127.33,127.44,127.19,127.42,18600.0,113.8071,113.9054,113.682,113.8875,18600.0
2018-01-29 13:00:00,127.44,127.53,127.39,127.46,47191.0,113.9054,113.9859,113.8607,113.9233,47191.0
2018-01-29 13:30:00,127.43,127.43,127.35,127.36,15259.0,113.8965,113.8965,113.825,113.8339,15259.0
2018-01-29 14:00:00,127.39,127.44,127.26,127.29,24940.0,113.8607,113.9054,113.7445,113.7713,24940.0
2018-01-29 14:30:00,127.31,127.31,127.12,127.22,62723.0,113.7892,113.7892,113.6194,113.7088,62723.0
2018-01-29 15:00:00,127.24,127.32,127.05,127.05,41758.0,113.7267,113.7982,113.5568,113.5568,41758.0
2018-01-29 15:30:00,127.05,127.12,126.78,126.84,478060.0,113.5568,113.6194,113.3155,113.3691,478060.0
2018-01-30 09:30:00,125.84,126.22,125.69,125.71,137196.0,112.4753,112.815,112.3413,112.3591,137196.0
2018-01-30 10:00:00,125.72,125.79,125.33,125.79,140822.0,112.3681,112.4307,112.0195,112.4307,140822.0
2018-01-30 10:30:00,125.8,126.04,125.7,126.02,111283.0,112.4396,112.6541,112.3502,112.6362,111283.0
2018-01-30 11:00:00,126.01,126.1,125.78,125.82,98589.0,112.6273,112.7077,112.4217,112.4575,98589.0
2018-01-30 11:30:00,125.82,126.01,125.65,125.65,76534.0,112.4575,112.6273,112.3055,112.3055,76534.0
2018-01-30 12:00:00,125.68,125.77,125.61,125.62,67513.0,112.3323,112.4128,112.2698,112.2787,67513.0
2018-01-30 12:30:00,125.59,125.7,125.5,125.58,43329.0,112.2519,112.3502,112.1715,112.243,43329.0
2018-01-30 13:00:00,125.59,125.59,125.36,125.44,57604.0,112.2519,112.2519,112.0463,112.1178,57604.0
2018-01-30 13:30:00,125.41,125.73,125.4,125.67,66100.0,112.091,112.377,112.0821,112.3234,66100.0
2018-01-30 14:00:00,125.69,125.86,125.62,125.65,66001.0,112.3413,112.4932,112.2787,112.3055,66001.0
2018-01-30 14:30:00,125.67,125.67,125.42,125.5,58541.0,112.3234,112.3234,112.0999,112.1715,58541.0
2018-01-30 15:00:00,125.48,125.72,125.43,125.67,67539.0,112.1536,112.3681,112.1089,112.3234,67539.0
2018-01-30 15:30:00,125.69,125.84,125.48,125.51,193563.0,112.3413,112.4753,112.1536,112.1804,193563.0
2018-01-31 09:30:00,126.09,126.19,125.9,125.98,112698.0,112.6988,112.7882,112.529,112.6005,112698.0
2018-01-31 10:00:00,125.98,126.0,125.73,125.83,30538.0,112.6005,112.6183,112.377,112.4664,30538.0
2018-01-31 10:30:00,125.85,125.89,125.54,125.63,94603.0,112.4843,112.52,112.2072,112.2876,94603.0
2018-01-31 11:00:00,125.64,125.65,125.49,125.53,25818.0,112.2966,112.3055,112.1625,112.1983,25818.0
2018-01-31 11:30:00,125.53,125.68,125.49,125.49,17575.0,112.1983,112.3323,112.1625,112.1625,17575.0
2018-01-31 12:00:00,125.47,125.65,125.46,125.64,12321.0,112.1446,112.3055,112.1357,112.2966,12321.0
2018-01-31 12:30:00,125.64,125.69,125.59,125.65,16828.0,112.2966,112.3413,112.2519,112.3055,16828.0
2018-01-31 13:00:00,125.65,125.78,125.64,125.78,30984.0,112.3055,112.4217,112.2966,112.4217,30984.0
2018-01-31 13:30:00,125.77,125.79,125.69,125.72,21756.0,112.4128,112.4307,112.3413,112.3681,21756.0
2018-01-31 14:00:00,125.76,125.9,125.34,125.41,100102.0,112.4038,112.529,112.0284,112.091,100102.0
2018-01-31 14:30:00,125.41,125.46,124.99,125.21,94729.0,112.091,112.1357,111.7156,111.9122,94729.0
2018-01-31 15:00:00,125.2,125.34,124.97,125.32,184422.0,111.9033,112.0284,111.6977,112.0106,184422.0
2018-01-31 15:30:00,125.32,125.79,125.32,125.51,420090.0,112.0106,112.4307,112.0106,112.1804,420090.0
2018-02-01 09:30:00,125.12,125.55,125.01,125.48,80327.0,111.8318,112.2161,111.7335,112.1536,80327.0
2018-02-01 10:00:00,125.47,125.61,125.41,125.43,26804.0,112.1446,112.2698,112.091,112.1089,26804.0
2018-02-01 10:30:00,125.33,125.62,125.33,125.58,95242.0,112.0195,112.2787,112.0195,112.243,95242.0
2018-02-01 11:00:00,125.58,125.73,125.57,125.62,47305.0,112.243,112.377,112.234,112.2787,47305.0
2018-02-01 11:30:00,125.62,126.08,125.62,126.07,46159.0,112.2787,112.6899,112.2787,112.6809,46159.0
2018-02-01 12:00:00,126.1,126.2,126.03,126.06,51067.0,112.7077,112.7971,112.6452,112.672,51067.0
2018-02-01 12:30:00,126.11,126.14,126.05,126.06,31438.0,112.7167,112.7435,112.663,112.672,31438.0
2018-02-01 13:00:00,126.07,126.22,126.07,126.18,19262.0,112.6809,112.815,112.6809,112.7792,19262.0
2018-02-01 13:30:00,126.17,126.17,125.72,125.75,58963.0,112.7703,112.7703,112.3681,112.3949,58963.0
2018-02-01 14:00:00,125.77,125.8,125.33,125.6,122486.0,112.4128,112.4396,112.0195,112.2608,122486.0
2018-02-01 14:30:00,125.56,125.8,125.5,125.79,142109.0,112.2251,112.4396,112.1715,112.4307,142109.0
2018-02-01 15:00:00,125.78,125.83,125.42,125.42,136162.0,112.4217,112.4664,112.0999,112.0999,136162.0
2018-02-01 15:30:00,125.42,125.59,125.12,125.52,227558.0,112.0999,112.2519,111.8318,112.1893,227558.0
2018-02-02 09:30:00,124.76,124.94,124.35,124.44,90582.0,111.51,111.6709,111.1436,111.224,90582.0
2018-02-02 10:00:00,124.36,124.51,123.98,124.5,146438.0,111.1525,111.2866,110.8129,111.2777,146438.0
2018-02-02 10:30:00,124.46,124.65,124.36,124.51,128964.0,111.2419,111.4117,111.1525,111.2866,128964.0
2018-02-02 11:00:00,124.49,124.62,124.29,124.35,64826.0,111.2687,111.3849,111.09,111.1436,64826.0
2018-02-02 11:30:00,124.35,124.4,124.08,124.08,62314.0,111.1436,111.1883,110.9023,110.9023,62314.0
2018-02-02 12:00:00,124.05,124.4,123.99,124.38,82028.0,110.8754,111.1883,110.8218,111.1704,82028.0
2018-02-02 12:30:00,124.38,124.38,124.09,124.12,35447.0,111.1704,111.1704,110.9112,110.938,35447.0
2018-02-02 13:00:00,124.1,124.13,123.78,123.93,81037.0,110.9201,110.9469,110.6341,110.7682,81037.0
2018-02-02 13:30:00,123.97,124.02,123.64,123.81,69479.0,110.8039,110.8486,110.509,110.6609,69479.0
2018-02-02 14:00:00,123.8,123.8,123.25,123.31,346591.0,110.652,110.652,110.1604,110.214,346591.0
2018-02-02 14:30:00,123.3,123.61,123.06,123.16,389272.0,110.2051,110.4822,109.9906,110.08,389272.0
2018-02-02 15:00:00,123.15,123.39,122.83,123.15,377323.0,110.071,110.2855,109.785,110.071,377323.0
2018-02-02 15:30:00,123.13,123.25,122.65,122.71,406219.0,110.0532,110.1604,109.6241,109.6778,406219.0
2018-02-05 09:30:00,121.47,121.93,121.29,121.82,150346.0,108.5695,108.9806,108.4086,108.8823,150346.0
2018-02-05 10:00:00,121.78,122.74,121.66,122.7,170259.0,108.8465,109.7046,108.7393,109.6688,170259.0
2018-02-05 10:30:00,122.66,122.78,122.35,122.6,131407.0,109.6331,109.7403,109.356,109.5794,131407.0
2018-02-05 11:00:00,122.59,122.73,122.27,122.27,93095.0,109.5705,109.6956,109.2845,109.2845,93095.0
2018-02-05 11:30:00,122.21,122.22,121.83,122.08,126839.0,109.2309,109.2398,108.8912,109.1147,126839.0
2018-02-05 12:00:00,122.05,122.06,121.33,121.55,116452.0,109.0879,109.0968,108.4443,108.641,116452.0
2018-02-05 12:30:00,121.51,121.83,121.5,121.54,70417.0,108.6052,108.8912,108.5963,108.632,70417.0
2018-02-05 13:00:00,121.46,121.46,120.57,120.75,226074.0,108.5605,108.5605,107.765,107.9259,226074.0
2018-02-05 13:30:00,120.76,121.31,120.62,121.31,176049.0,107.9349,108.4264,107.8097,108.4264,176049.0
2018-02-05 14:00:00,121.3,121.3,120.4,120.5,217902.0,108.4175,108.4175,107.6131,107.7025,217902.0
2018-02-05 14:30:00,120.47,120.47,119.34,119.41,453702.0,107.6757,107.6757,106.6657,106.7282,453702.0
2018-02-05 15:00:00,119.39,119.75,116.78,119.75,411840.0,106.7104,107.0321,104.3775,107.0321,411840.0
2018-02-05 15:30:00,119.71,119.73,117.4,117.44,453979.0,106.9964,107.0142,104.9317,104.9675,453979.0
2018-02-06 09:30:00,115.46,119.15,115.11,118.21,193484.0,103.1977,106.4958,102.8849,105.6557,193484.0
2018-02-06 10:00:00,118.34,119.15,116.71,117.03,161447.0,105.7719,106.4958,104.315,104.601,161447.0
2018-02-06 10:30:00,117.19,117.82,116.26,117.36,209867.0,104.744,105.3071,103.9128,104.8959,209867.0
2018-02-06 11:00:00,117.3,117.49,116.6,116.78,151149.0,104.8423,105.0121,104.2167,104.3775,151149.0
2018-02-06 11:30:00,116.82,117.5,116.32,117.08,133608.0,104.4133,105.0211,103.9664,104.6457,133608.0
2018-02-06 12:00:00,117.11,118.09,117.11,118.03,96130.0,104.6725,105.5484,104.6725,105.4948,96130.0
2018-02-06 12:30:00,118.14,118.52,117.58,117.95,240118.0,105.5931,105.9328,105.0926,105.4233,240118.0
2018-02-06 13:00:00,117.86,117.95,117.21,117.77,122761.0,105.3428,105.4233,104.7619,105.2624,122761.0
2018-02-06 13:30:00,117.74,117.74,116.8,116.91,74300.0,105.2356,105.2356,104.3954,104.4937,74300.0
2018-02-06 14:00:00,116.86,117.22,116.6,116.8,150438.0,104.449,104.7708,104.2167,104.3954,150438.0
2018-02-06 14:30:00,116.81,118.77,116.78,118.66,131702.0,104.4044,106.1562,104.3775,106.0579,131702.0
2018-02-06 15:00:00,118.71,119.64,118.61,119.23,235715.0,106.1026,106.9338,106.0132,106.5673,235715.0
2018-02-06 15:30:00,119.16,120.01,118.89,119.83,245182.0,106.5048,107.2645,106.2635,107.1036,245182.0
2018-02-07 09:30:00,119.56,120.27,119.27,120.22,118206.0,106.8623,107.4969,106.6031,107.4522,118206.0
2018-02-07 10:00:00,120.15,120.77,120.05,120.32,126406.0,107.3896,107.9438,107.3003,107.5416,126406.0
2018-02-07 10:30:00,120.3,120.66,120.15,120.66,22627.0,107.5237,107.8455,107.3896,107.8455,22627.0
2018-02-07 11:00:00,120.65,121.21,120.59,120.78,61154.0,107.8365,108.3371,107.7829,107.9527,61154.0
2018-02-07 11:30:00,120.79,120.92,120.58,120.83,50910.0,107.9617,108.0779,107.774,107.9974,50910.0
2018-02-07 12:00:00,120.88,120.97,120.55,120.75,53786.0,108.0421,108.1226,107.7472,107.9259,53786.0
2018-02-07 12:30:00,120.75,120.77,120.16,120.22,50665.0,107.9259,107.9438,107.3986,107.4522,50665.0
2018-02-07 13:00:00,120.44,120.44,119.38,119.81,246360.0,107.6488,107.6488,106.7014,107.0857,246360.0
2018-02-07 13:30:00,119.66,120.26,119.61,120.04,66428.0,106.9517,107.488,106.907,107.2913,66428.0
2018-02-07 14:00:00,120.01,120.09,119.57,120.09,73923.0,107.2645,107.336,106.8712,107.336,73923.0
2018-02-07 14:30:00,120.1,120.17,119.28,119.72,49640.0,107.3449,107.4075,106.612,107.0053,49640.0
2018-02-07 15:00:00,119.63,120.35,119.6,120.26,82019.0,106.9249,107.5684,106.8981,107.488,82019.0
2018-02-07 15:30:00,120.26,120.47,119.06,119.06,229239.0,107.488,107.6757,106.4154,106.4154,229239.0
2018-02-08 09:30:00,119.32,119.32,118.4,118.82,78885.0,106.6478,106.6478,105.8255,106.2009,78885.0
2018-02-08 10:00:00,118.68,118.95,118.32,118.32,113606.0,106.0758,106.3171,105.754,105.754,113606.0
2018-02-08 10:30:00,118.25,118.51,117.6,117.81,88217.0,105.6914,105.9238,105.1105,105.2982,88217.0
2018-02-08 11:00:00,117.83,118.19,117.26,117.39,101674.0,105.316,105.6378,104.8066,104.9228,101674.0
2018-02-08 11:30:00,117.39,118.14,117.26,117.69,150894.0,104.9228,105.5931,104.8066,105.1909,150894.0
2018-02-08 12:00:00,117.66,117.9,116.88,116.96,66771.0,105.1641,105.3786,104.4669,104.5384,66771.0
2018-02-08 12:30:00,117.16,117.53,116.14,116.68,132411.0,104.7172,105.0479,103.8055,104.2882,132411.0
2018-02-08 13:00:00,116.44,117.3,116.4,116.7,148844.0,104.0737,104.8423,104.0379,104.306,148844.0
2018-02-08 13:30:00,116.64,117.74,116.59,117.55,141321.0,104.2524,105.2356,104.2077,105.0658,141321.0
2018-02-08 14:00:00,117.29,117.64,116.91,117.03,80303.0,104.8334,105.1462,104.4937,104.601,80303.0
2018-02-08 14:30:00,116.98,117.02,116.41,116.63,106170.0,104.5563,104.5921,104.0468,104.2435,106170.0
2018-02-08 15:00:00,116.65,117.0,116.19,116.58,86936.0,104.2614,104.5742,103.8502,104.1988,86936.0
2018-02-08 15:30:00,116.55,116.7,114.51,114.55,267098.0,104.172,104.306,102.3486,102.3844,267098.0
2018-02-09 09:30:00,115.99,116.35,115.29,115.94,194543.0,103.6714,103.9932,103.0458,103.6268,194543.0
2018-02-09 10:00:00,115.93,116.13,115.42,115.64,144425.0,103.6178,103.7966,103.162,103.3586,144425.0
2018-02-09 10:30:00,115.64,115.76,114.1,115.02,299815.0,103.3586,103.4659,101.9822,102.8045,299815.0
2018-02-09 11:00:00,115.0,115.52,114.61,114.82,107534.0,102.7866,103.2514,102.438,102.6257,107534.0
2018-02-09 11:30:00,114.75,115.24,114.17,114.19,79619.0,102.5631,103.0011,102.0447,102.0626,79619.0
2018-02-09 12:00:00,114.23,114.36,113.32,113.35,174044.0,102.0984,102.2146,101.285,101.3118,174044.0
2018-02-09 12:30:00,113.39,114.03,112.82,113.95,166994.0,101.3476,101.9196,100.8381,101.8481,166994.0
2018-02-09 13:00:00,114.0,114.0,112.7,112.88,214021.0,101.8928,101.8928,100.7309,100.8917,214021.0
2018-02-09 13:30:00,112.87,114.14,112.41,113.64,186450.0,100.8828,102.0179,100.4717,101.571,186450.0
2018-02-09 14:00:00,113.61,115.84,113.6,114.99,236139.0,101.5442,103.5374,101.5353,102.7776,236139.0
2018-02-09 14:30:00,115.04,115.46,114.59,114.89,257963.0,102.8223,103.1977,102.4201,102.6883,257963.0
2018-02-09 15:00:00,114.87,115.49,114.03,115.22,390161.0,102.6704,103.2245,101.9196,102.9832,390161.0
2018-02-09 15:30:00,115.21,117.18,115.21,116.34,764670.0,102.9743,104.7351,102.9743,103.9843,764670.0
2018-02-12 09:30:00,117.3,117.95,117.21,117.26,83311.0,104.8423,105.4233,104.7619,104.8066,83311.0
2018-02-12 10:00:00,117.29,117.66,116.55,116.82,99026.0,104.8334,105.1641,104.172,104.4133,99026.0
2018-02-12 10:30:00,116.85,117.3,116.61,117.19,82739.0,104.4401,104.8423,104.2256,104.744,82739.0
2018-02-12 11:00:00,117.2,117.55,116.97,117.42,78024.0,104.7529,105.0658,104.5474,104.9496,78024.0
2018-02-12 11:30:00,117.38,117.94,117.22,117.94,85548.0,104.9138,105.4143,104.7708,105.4143,85548.0
2018-02-12 12:00:00,117.94,118.29,117.8,118.18,77860.0,105.4143,105.7272,105.2892,105.6289,77860.0
2018-02-12 12:30:00,118.11,118.16,117.89,118.03,58112.0,105.5663,105.611,105.3697,105.4948,58112.0
2018-02-12 13:00:00,118.06,118.14,117.85,118.04,22419.0,105.5216,105.5931,105.3339,105.5037,22419.0
2018-02-12 13:30:00,117.98,118.59,117.94,118.51,81021.0,105.4501,105.9953,105.4143,105.9238,81021.0
2018-02-12 14:00:00,118.51,118.51,118.14,118.45,18507.0,105.9238,105.9238,105.5931,105.8702,18507.0
2018-02-12 14:30:00,118.45,118.58,118.13,118.28,61489.0,105.8702,105.9864,105.5842,105.7182,61489.0
2018-02-12 15:00:00,118.32,118.75,118.26,118.5,69216.0,105.754,106.1383,105.7004,105.9149,69216.0
2018-02-12 15:30:00,118.54,118.63,117.63,118.0,232004.0,105.9506,106.0311,105.1373,105.468,232004.0
2018-02-13 09:30:00,117.35,117.59,117.06,117.39,69668.0,104.887,105.1015,104.6278,104.9228,69668.0
2018-02-13 10:00:00,117.43,117.89,117.39,117.62,54977.0,104.9585,105.3697,104.9228,105.1283,54977.0
2018-02-13 10:30:00,117.66,117.95,117.42,117.85,66825.0,105.1641,105.4233,104.9496,105.3339,66825.0
2018-02-13 11:00:00,117.8,117.9,117.55,117.72,32493.0,105.2892,105.3786,105.0658,105.2177,32493.0
2018-02-13 11:30:00,117.74,117.87,117.57,117.85,24738.0,105.2356,105.3518,105.0836,105.3339,24738.0
2018-02-13 12:00:00,117.84,117.95,117.71,117.74,9655.0,105.325,105.4233,105.2088,105.2356,9655.0
2018-02-13 12:30:00,117.71,117.81,117.58,117.71,4491.0,105.2088,105.2982,105.0926,105.2088,4491.0
2018-02-13 13:00:00,117.64,118.3,117.64,118.22,36542.0,105.1462,105.7361,105.1462,105.6646,36542.0
2018-02-13 13:30:00,118.2,118.44,118.17,118.32,22578.0,105.6467,105.8612,105.6199,105.754,22578.0
2018-02-13 14:00:00,118.31,118.58,118.3,118.36,21810.0,105.7451,105.9864,105.7361,105.7897,21810.0
2018-02-13 14:30:00,118.29,118.47,118.19,118.47,17924.0,105.7272,105.8881,105.6378,105.8881,17924.0
2018-02-13 15:00:00,118.39,118.48,118.24,118.44,34554.0,105.8166,105.897,105.6825,105.8612,34554.0
2018-02-13 15:30:00,118.42,118.59,118.24,118.31,83849.0,105.8434,105.9953,105.6825,105.7451,83849.0
2018-02-14 09:30:00,117.72,118.26,117.68,117.85,198409.0,105.2177,105.7004,105.182,105.3339,198409.0
2018-02-14 10:00:00,117.94,118.82,117.84,118.57,117835.0,105.4143,106.2009,105.325,105.9774,117835.0
2018-02-14 10:30:00,118.65,118.94,118.44,118.74,69925.0,106.0489,106.3081,105.8612,106.1294,69925.0
2018-02-14 11:00:00,118.77,118.92,118.54,118.92,38370.0,106.1562,106.2903,105.9506,106.2903,38370.0
2018-02-14 11:30:00,118.87,119.06,118.6,118.63,65753.0,106.2456,106.4154,106.0043,106.0311,65753.0
2018-02-14 12:00:00,118.68,118.88,118.51,118.88,28131.0,106.0758,106.2545,105.9238,106.2545,28131.0
2018-02-14 12:30:00,118.89,119.23,118.83,119.23,23160.0,106.2635,106.5673,106.2098,106.5673,23160.0
2018-02-14 13:00:00,119.16,119.59,119.16,119.43,27679.0,106.5048,106.8891,106.5048,106.7461,27679.0
2018-02-14 13:30:00,119.51,119.62,119.42,119.51,57080.0,106.8176,106.9159,106.7372,106.8176,57080.0
2018-02-14 14:00:00,119.58,119.68,119.33,119.34,60608.0,106.8802,106.9696,106.6567,106.6657,60608.0
2018-02-14 14:30:00,119.44,119.66,119.4,119.63,14236.0,106.755,106.9517,106.7193,106.9249,14236.0
2018-02-14 15:00:00,119.65,119.93,119.65,119.76,68101.0,106.9427,107.193,106.9427,107.0411,68101.0
2018-02-14 15:30:00,119.73,119.97,119.69,119.83,93885.0,107.0142,107.2288,106.9785,107.1036,93885.0
2018-02-15 09:30:00,120.71,120.75,120.39,120.7,206650.0,107.8902,107.9259,107.6042,107.8812,206650.0
2018-02-15 10:00:00,120.66,120.72,120.33,120.52,18772.0,107.8455,107.8991,107.5505,107.7203,18772.0
2018-02-15 10:30:00,120.54,120.57,119.75,119.75,76265.0,107.7382,107.765,107.0321,107.0321,76265.0
2018-02-15 11:00:00,119.68,120.3,119.46,120.27,98203.0,106.9696,107.5237,106.7729,107.4969,98203.0
2018-02-15 11:30:00,120.29,120.44,120.1,120.33,22522.0,107.5148,107.6488,107.3449,107.5505,22522.0
2018-02-15 12:00:00,120.38,120.48,120.21,120.41,21562.0,107.5952,107.6846,107.4433,107.622,21562.0
2018-02-15 12:30:00,120.4,120.59,120.4,120.59,12187.0,107.6131,107.7829,107.6131,107.7829,12187.0
2018-02-15 13:00:00,120.71,120.92,120.66,120.66,28007.0,107.8902,108.0779,107.8455,107.8455,28007.0
2018-02-15 13:30:00,120.61,120.87,120.56,120.79,37766.0,107.8008,108.0332,107.7561,107.9617,37766.0
2018-02-15 14:00:00,120.81,121.02,120.78,121.02,50118.0,107.9795,108.1672,107.9527,108.1672,50118.0
2018-02-15 14:30:00,120.99,121.1,120.95,120.97,20718.0,108.1404,108.2387,108.1047,108.1226,20718.0
2018-02-15 15:00:00,121.05,121.24,121.02,121.11,28228.0,108.1941,108.3639,108.1672,108.2477,28228.0
2018-02-15 15:30:00,121.1,121.39,120.87,121.38,83631.0,108.2387,108.4979,108.0332,108.489,83631.0
2018-02-16 09:30:00,121.01,121.67,121.01,121.43,49905.0,108.1583,108.7482,108.1583,108.5337,49905.0
2018-02-16 10:00:00,121.35,121.74,121.25,121.74,13644.0,108.4622,108.8108,108.3728,108.8108,13644.0
2018-02-16 10:30:00,121.75,121.92,121.65,121.68,73488.0,108.8197,108.9717,108.7303,108.7571,73488.0
2018-02-16 11:00:00,121.73,122.1,121.69,121.94,77940.0,108.8018,109.1325,108.7661,108.9895,77940.0
2018-02-16 11:30:00,121.95,122.17,121.91,122.17,13096.0,108.9985,109.1951,108.9627,109.1951,13096.0
2018-02-16 12:00:00,122.11,122.23,122.09,122.22,17340.0,109.1415,109.2487,109.1236,109.2398,17340.0
2018-02-16 12:30:00,122.22,122.46,121.91,122.09,46768.0,109.2398,109.4543,108.9627,109.1236,46768.0
2018-02-16 13:00:00,122.2,122.22,121.59,121.6,50767.0,109.2219,109.2398,108.6767,108.6856,50767.0
2018-02-16 13:30:00,121.56,121.95,121.37,121.71,42307.0,108.6499,108.9985,108.4801,108.784,42307.0
2018-02-16 14:00:00,121.76,121.84,121.19,121.45,72536.0,108.8287,108.9002,108.3192,108.5516,72536.0
2018-02-16 14:30:00,121.36,121.76,121.33,121.76,42893.0,108.4711,108.8287,108.4443,108.8287,42893.0
2018-02-16 15:00:00,121.73,121.91,121.64,121.78,38929.0,108.8018,108.9627,108.7214,108.8465,38929.0
2018-02-16 15:30:00,121.79,121.89,121.39,121.41,112769.0,108.8555,108.9448,108.4979,108.5158,112769.0
2018-02-20 09:30:00,120.79,121.29,120.79,120.95,48559.0,107.9617,108.4086,107.9617,108.1047,48559.0
2018-02-20 10:00:00,120.91,121.12,120.87,120.99,16813.0,108.0689,108.2566,108.0332,108.1404,16813.0
2018-02-20 10:30:00,120.94,120.97,120.71,120.76,4408.0,108.0957,108.1226,107.8902,107.9349,4408.0
2018-02-20 11:00:00,120.78,121.38,120.78,121.38,52015.0,107.9527,108.489,107.9527,108.489,52015.0
2018-02-20 11:30:00,121.41,121.46,121.24,121.46,11030.0,108.5158,108.5605,108.3639,108.5605,11030.0
2018-02-20 12:00:00,121.56,121.56,121.4,121.43,1100.0,108.6499,108.6499,108.5069,108.5337,1100.0
2018-02-20 12:30:00,121.43,121.47,121.35,121.47,2721.0,108.5337,108.5695,108.4622,108.5695,2721.0
2018-02-20 13:00:00,121.43,121.47,121.04,121.05,16732.0,108.5337,108.5695,108.1851,108.1941,16732.0
2018-02-20 13:30:00,121.08,121.31,121.04,121.3,18858.0,108.2209,108.4264,108.1851,108.4175,18858.0
2018-02-20 14:00:00,121.32,121.33,120.9,120.96,25205.0,108.4354,108.4443,108.06,108.1136,25205.0
2018-02-20 14:30:00,120.95,121.13,120.66,120.72,18175.0,108.1047,108.2656,107.8455,107.8991,18175.0
2018-02-20 15:00:00,120.76,120.83,120.18,120.38,114168.0,107.9349,107.9974,107.4165,107.5952,114168.0
2018-02-20 15:30:00,120.45,120.79,120.3,120.57,58032.0,107.6578,107.9617,107.5237,107.765,58032.0
2018-02-21 09:30:00,120.78,121.23,120.72,121.08,44315.0,107.9527,108.3549,107.8991,108.2209,44315.0
2018-02-21 10:00:00,121.11,121.2,120.93,121.11,43165.0,108.2477,108.3281,108.0868,108.2477,43165.0
2018-02-21 10:30:00,121.21,121.38,121.15,121.36,18626.0,108.3371,108.489,108.2834,108.4711,18626.0
2018-02-21 11:00:00,121.32,121.41,121.19,121.41,11333.0,108.4354,108.5158,108.3192,108.5158,11333.0
2018-02-21 11:30:00,121.4,121.53,121.3,121.3,8603.0,108.5069,108.6231,108.4175,108.4175,8603.0
2018-02-21 12:00:00,121.31,121.31,121.1,121.15,12946.0,108.4264,108.4264,108.2387,108.2834,12946.0
2018-02-21 12:30:00,121.19,121.38,121.16,121.37,7201.0,108.3192,108.489,108.2924,108.4801,7201.0
2018-02-21 13:00:00,121.39,121.42,121.31,121.35,15156.0,108.4979,108.5248,108.4264,108.4622,15156.0
2018-02-21 13:30:00,121.41,121.47,121.27,121.45,5220.0,108.5158,108.5695,108.3907,108.5516,5220.0
2018-02-21 14:00:00,121.38,122.04,121.3,121.78,101238.0,108.489,109.0789,108.4175,108.8465,101238.0
2018-02-21 14:30:00,121.81,121.82,121.26,121.44,57212.0,108.8733,108.8823,108.3818,108.5426,57212.0
2018-02-21 15:00:00,121.42,121.42,120.59,121.01,149288.0,108.5248,108.5248,107.7829,108.1583,149288.0
2018-02-21 15:30:00,120.98,121.12,119.95,119.97,129897.0,108.1315,108.2566,107.2109,107.2288,129897.0
2018-02-22 09:30:00,120.43,120.96,120.33,120.42,62378.0,107.6399,108.1136,107.5505,107.631,62378.0
2018-02-22 10:00:00,120.55,120.79,120.32,120.75,43999.0,107.7472,107.9617,107.5416,107.9259,43999.0
2018-02-22 10:30:00,120.71,121.06,120.67,120.79,42750.0,107.8902,108.203,107.8544,107.9617,42750.0
2018-02-22 11:00:00,120.79,121.16,120.78,121.16,21173.0,107.9617,108.2924,107.9527,108.2924,21173.0
2018-02-22 11:30:00,121.08,121.27,121.0,121.24,6962.0,108.2209,108.3907,108.1494,108.3639,6962.0
2018-02-22 12:00:00,121.28,121.33,121.16,121.2,14641.0,108.3996,108.4443,108.2924,108.3281,14641.0
2018-02-22 12:30:00,121.11,121.11,120.65,120.78,66830.0,108.2477,108.2477,107.8365,107.9527,66830.0
2018-02-22 13:00:00,120.78,120.91,120.47,120.69,63825.0,107.9527,108.0689,107.6757,107.8723,63825.0
2018-02-22 13:30:00,120.71,120.71,120.25,120.55,37545.0,107.8902,107.8902,107.479,107.7472,37545.0
2018-02-22 14:00:00,120.51,120.66,120.5,120.61,11567.0,107.7114,107.8455,107.7025,107.8008,11567.0
2018-02-22 14:30:00,120.78,120.84,120.11,120.11,75055.0,107.9527,108.0064,107.3539,107.3539,75055.0
2018-02-22 15:00:00,120.23,120.48,120.02,120.31,31062.0,107.4611,107.6846,107.2734,107.5326,31062.0
2018-02-22 15:30:00,120.31,120.4,119.88,120.17,103151.0,107.5326,107.6131,107.1483,107.4075,103151.0
2018-02-23 09:30:00,120.82,121.05,120.71,120.8,44166.0,107.9885,108.1941,107.8902,107.9706,44166.0
2018-02-23 10:00:00,120.82,120.98,120.62,120.63,20401.0,107.9885,108.1315,107.8097,107.8187,20401.0
2018-02-23 10:30:00,120.64,120.97,120.64,120.89,14942.0,107.8276,108.1226,107.8276,108.051,14942.0
2018-02-23 11:00:00,120.89,121.13,120.89,121.05,50689.0,108.051,108.2656,108.051,108.1941,50689.0
2018-02-23 11:30:00,121.05,121.3,121.05,121.3,6316.0,108.1941,108.4175,108.1941,108.4175,6316.0
2018-02-23 12:00:00,121.31,121.35,121.07,121.07,11736.0,108.4264,108.4622,108.2119,108.2119,11736.0
2018-02-23 12:30:00,121.11,121.19,121.03,121.18,25389.0,108.2477,108.3192,108.1762,108.3102,25389.0
2018-02-23 13:00:00,121.14,121.15,121.0,121.13,9795.0,108.2745,108.2834,108.1494,108.2656,9795.0
2018-02-23 13:30:00,121.19,121.26,121.17,121.2,27076.0,108.3192,108.3818,108.3013,108.3281,27076.0
2018-02-23 14:00:00,121.26,121.26,121.06,121.25,15772.0,108.3818,108.3818,108.203,108.3728,15772.0
2018-02-23 14:30:00,121.33,121.64,121.17,121.57,18598.0,108.4443,108.7214,108.3013,108.6588,18598.0
2018-02-23 15:00:00,121.62,121.93,121.62,121.86,21761.0,108.7035,108.9806,108.7035,108.918,21761.0
2018-02-23 15:30:00,121.92,122.12,121.76,122.12,93945.0,108.9717,109.1504,108.8287,109.1504,93945.0
2018-02-26 09:30:00,122.72,123.15,122.64,123.0,58628.0,109.6867,110.071,109.6152,109.937,58628.0
2018-02-26 10:00:00,123.0,123.03,122.71,122.72,14491.0,109.937,109.9638,109.6778,109.6867,14491.0
2018-02-26 10:30:00,122.75,122.9,122.65,122.75,31697.0,109.7135,109.8476,109.6241,109.7135,31697.0
2018-02-26 11:00:00,122.76,123.16,122.67,123.16,38912.0,109.7224,110.08,109.642,110.08,38912.0
2018-02-26 11:30:00,123.14,123.17,123.02,123.08,3965.0,110.0621,110.0889,109.9548,110.0085,3965.0
2018-02-26 12:00:00,123.07,123.28,123.07,123.28,26987.0,109.9995,110.1872,109.9995,110.1872,26987.0
2018-02-26 12:30:00,123.3,123.42,123.13,123.4,6022.0,110.2051,110.3124,110.0532,110.2945,6022.0
2018-02-26 13:00:00,123.44,123.51,123.39,123.51,19467.0,110.3302,110.3928,110.2855,110.3928,19467.0
2018-02-26 13:30:00,123.46,123.49,123.4,123.49,28965.0,110.3481,110.3749,110.2945,110.3749,28965.0
2018-02-26 14:00:00,123.49,123.62,123.48,123.51,46605.0,110.3749,110.4911,110.366,110.3928,46605.0
2018-02-26 14:30:00,123.52,123.57,123.43,123.52,18137.0,110.4017,110.4464,110.3213,110.4017,18137.0
2018-02-26 15:00:00,123.51,123.83,123.48,123.81,64624.0,110.3928,110.6788,110.366,110.6609,64624.0
2018-02-26 15:30:00,123.74,123.87,123.58,123.85,106322.0,110.5984,110.7146,110.4554,110.6967,106322.0
2018-02-27 09:30:00,123.84,123.99,123.61,123.64,68338.0,110.6877,110.8218,110.4822,110.509,68338.0
2018-02-27 10:00:00,123.71,124.22,123.69,124.12,24840.0,110.5716,111.0274,110.5537,110.938,24840.0
2018-02-27 10:30:00,124.12,124.14,123.29,123.34,105847.0,110.938,110.9559,110.1962,110.2408,105847.0
2018-02-27 11:00:00,123.37,123.75,123.32,123.37,39063.0,110.2677,110.6073,110.223,110.2677,39063.0
2018-02-27 11:30:00,123.44,123.57,123.13,123.13,31603.0,110.3302,110.4464,110.0532,110.0532,31603.0
2018-02-27 12:00:00,123.18,123.3,122.85,123.01,28240.0,110.0978,110.2051,109.8029,109.9459,28240.0
2018-02-27 12:30:00,123.04,123.48,123.03,123.48,19217.0,109.9727,110.366,109.9638,110.366,19217.0
2018-02-27 13:00:00,123.38,123.52,123.34,123.38,12383.0,110.2766,110.4017,110.2408,110.2766,12383.0
2018-02-27 13:30:00,123.32,123.38,123.07,123.15,29830.0,110.223,110.2766,109.9995,110.071,29830.0
2018-02-27 14:00:00,123.14,123.15,122.78,122.99,53529.0,110.0621,110.071,109.7403,109.928,53529.0
2018-02-27 14:30:00,122.97,123.19,122.8,123.04,77982.0,109.9101,110.1068,109.7582,109.9727,77982.0
2018-02-27 15:00:00,122.95,123.03,122.52,122.73,84035.0,109.8923,109.9638,109.5079,109.6956,84035.0
2018-02-27 15:30:00,122.74,122.86,122.2,122.2,163631.0,109.7046,109.8118,109.2219,109.2219,163631.0
2018-02-28 09:30:00,122.74,123.0,122.46,123.0,30235.0,109.7046,109.937,109.4543,109.937,30235.0
2018-02-28 10:00:00,123.0,123.0,122.73,122.94,13497.0,109.937,109.937,109.6956,109.8833,13497.0
2018-02-28 10:30:00,122.88,123.0,122.24,122.39,47961.0,109.8297,109.937,109.2577,109.3917,47961.0
2018-02-28 11:00:00,122.39,122.48,122.15,122.41,18115.0,109.3917,109.4722,109.1772,109.4096,18115.0
2018-02-28 11:30:00,122.45,122.45,121.91,122.22,12580.0,109.4454,109.4454,108.9627,109.2398,12580.0
2018-02-28 12:00:00,122.28,122.36,122.11,122.21,8629.0,109.2934,109.3649,109.1415,109.2309,8629.0
2018-02-28 12:30:00,122.15,122.57,122.15,122.5,25162.0,109.1772,109.5526,109.1772,109.4901,25162.0
2018-02-28 13:00:00,122.48,122.55,122.35,122.46,11669.0,109.4722,109.5348,109.356,109.4543,11669.0
2018-02-28 13:30:00,122.48,122.65,122.31,122.63,26803.0,109.4722,109.6241,109.3202,109.6063,26803.0
2018-02-28 14:00:00,122.71,122.79,122.61,122.62,8897.0,109.6778,109.7493,109.5884,109.5973,8897.0
2018-02-28 14:30:00,122.57,122.57,121.89,121.89,30642.0,109.5526,109.5526,108.9448,108.9448,30642.0
2018-02-28 15:00:00,121.97,122.0,121.43,121.67,112498.0,109.0163,109.0432,108.5337,108.7482,112498.0
2018-02-28 15:30:00,121.58,121.78,120.76,120.76,164867.0,108.6678,108.8465,107.9349,107.9349,164867.0
2018-03-01 09:30:00,120.89,121.13,120.25,120.31,42157.0,108.051,108.2656,107.479,107.5326,42157.0
2018-03-01 10:00:00,120.25,121.1,120.21,121.1,57886.0,107.479,108.2387,107.4433,108.2387,57886.0
2018-03-01 10:30:00,121.1,121.57,120.6,120.63,89960.0,108.2387,108.6588,107.7918,107.8187,89960.0
2018-03-01 11:00:00,120.63,121.02,120.52,120.54,47715.0,107.8187,108.1672,107.7203,107.7382,47715.0
2018-03-01 11:30:00,120.71,121.11,120.65,120.98,20402.0,107.8902,108.2477,107.8365,108.1315,20402.0
2018-03-01 12:00:00,120.83,120.86,120.21,120.29,55307.0,107.9974,108.0242,107.4433,107.5148,55307.0
2018-03-01 12:30:00,120.16,120.38,119.98,120.14,79922.0,107.3986,107.5952,107.2377,107.3807,79922.0
2018-03-01 13:00:00,119.93,119.93,119.24,119.81,182042.0,107.193,107.193,106.5763,107.0857,182042.0
2018-03-01 13:30:00,119.61,119.69,118.82,118.82,72322.0,106.907,106.9785,106.2009,106.2009,72322.0
2018-03-01 14:00:00,118.83,118.88,118.27,118.8,149693.0,106.2098,106.2545,105.7093,106.183,149693.0
2018-03-01 14:30:00,118.85,118.95,118.46,118.79,110815.0,106.2277,106.3171,105.8791,106.1741,110815.0
2018-03-01 15:00:00,118.69,119.56,118.46,119.29,116030.0,106.0847,106.8623,105.8791,106.621,116030.0
2018-03-01 15:30:00,119.4,119.4,118.62,118.99,175111.0,106.7193,106.7193,106.0221,106.3528,175111.0
2018-03-02 09:30:00,118.06,118.41,117.65,117.99,87903.0,105.5216,105.8344,105.1551,105.459,87903.0
2018-03-02 10:00:00,117.94,118.21,117.71,117.91,55916.0,105.4143,105.6557,105.2088,105.3875,55916.0
2018-03-02 10:30:00,117.94,118.55,117.94,118.22,57633.0,105.4143,105.9596,105.4143,105.6646,57633.0
2018-03-02 11:00:00,118.16,118.46,118.01,118.46,23940.0,105.611,105.8791,105.4769,105.8791,23940.0
2018-03-02 11:30:00,118.48,118.99,118.27,118.99,83090.0,105.897,106.3528,105.7093,106.3528,83090.0
2018-03-02 12:00:00,118.97,119.01,118.63,118.86,47863.0,106.335,106.3707,106.0311,106.2366,47863.0
2018-03-02 12:30:00,118.99,119.26,118.77,119.14,11461.0,106.3528,106.5942,106.1562,106.4869,11461.0
2018-03-02 13:00:00,119.15,119.15,118.64,118.66,25933.0,106.4958,106.4958,106.04,106.0579,25933.0
2018-03-02 13:30:00,118.6,118.77,118.43,118.67,24139.0,106.0043,106.1562,105.8523,106.0668,24139.0
2018-03-02 14:00:00,118.76,119.1,118.67,118.8,20887.0,106.1473,106.4512,106.0668,106.183,20887.0
2018-03-02 14:30:00,118.83,119.15,118.68,118.89,32795.0,106.2098,106.4958,106.0758,106.2635,32795.0
2018-03-02 15:00:00,118.83,119.0,118.57,118.94,75827.0,106.2098,106.3618,105.9774,106.3081,75827.0
2018-03-02 15:30:00,119.03,119.74,119.0,119.47,111293.0,106.3886,107.0232,106.3618,106.7819,111293.0
2018-03-05 09:30:00,118.81,119.2,118.81,119.11,47882.0,106.192,106.5405,106.192,106.4601,47882.0
2018-03-05 10:00:00,119.02,119.14,118.81,119.12,8390.0,106.3796,106.4869,106.192,106.469,8390.0
2018-03-05 10:30:00,119.28,119.67,119.28,119.67,4772.0,106.612,106.9606,106.612,106.9606,4772.0
2018-03-05 11:00:00,119.76,120.27,119.74,120.27,38101.0,107.0411,107.4969,107.0232,107.4969,38101.0
2018-03-05 11:30:00,120.18,120.49,120.16,120.42,19776.0,107.4165,107.6935,107.3986,107.631,19776.0
2018-03-05 12:00:00,120.55,120.62,120.23,120.23,30329.0,107.7472,107.8097,107.4611,107.4611,30329.0
2018-03-05 12:30:00,120.41,120.57,120.27,120.57,34429.0,107.622,107.765,107.4969,107.765,34429.0
2018-03-05 13:00:00,120.68,120.83,120.6,120.61,24963.0,107.8634,107.9974,107.7918,107.8008,24963.0
2018-03-05 13:30:00,120.64,120.67,120.45,120.58,26945.0,107.8276,107.8544,107.6578,107.774,26945.0
2018-03-05 14:00:00,120.68,120.68,120.29,120.52,14043.0,107.8634,107.8634,107.5148,107.7203,14043.0
2018-03-05 14:30:00,120.62,120.94,120.53,120.94,37659.0,107.8097,108.0957,107.7293,108.0957,37659.0
2018-03-05 15:00:00,120.98,121.1,120.84,120.84,52800.0,108.1315,108.2387,108.0064,108.0064,52800.0
2018-03-05 15:30:00,120.86,121.13,120.78,120.83,160030.0,108.0242,108.2656,107.9527,107.9974,160030.0
2018-03-06 09:30:00,121.29,121.3,120.8,120.98,45337.0,108.4086,108.4175,107.9706,108.1315,45337.0
2018-03-06 10:00:00,121.0,121.08,120.77,121.04,28291.0,108.1494,108.2209,107.9438,108.1851,28291.0
2018-03-06 10:30:00,121.03,121.13,120.42,120.51,26098.0,108.1762,108.2656,107.631,107.7114,26098.0
2018-03-06 11:00:00,120.55,120.69,120.34,120.35,27056.0,107.7472,107.8723,107.5595,107.5684,27056.0
2018-03-06 11:30:00,120.42,120.61,120.3,120.6,12702.0,107.631,107.8008,107.5237,107.7918,12702.0
2018-03-06 12:00:00,120.62,120.63,120.38,120.38,10679.0,107.8097,107.8187,107.5952,107.5952,10679.0
2018-03-06 12:30:00,120.39,120.95,120.39,120.95,22506.0,107.6042,108.1047,107.6042,108.1047,22506.0
2018-03-06 13:00:00,120.95,121.03,120.88,120.99,21405.0,108.1047,108.1762,108.0421,108.1404,21405.0
2018-03-06 13:30:00,120.99,120.99,120.66,120.67,25448.0,108.1404,108.1404,107.8455,107.8544,25448.0
2018-03-06 14:00:00,120.7,120.76,120.62,120.62,9360.0,107.8812,107.9349,107.8097,107.8097,9360.0
2018-03-06 14:30:00,120.65,121.04,120.65,120.94,30167.0,107.8365,108.1851,107.8365,108.0957,30167.0
2018-03-06 15:00:00,120.9,120.95,120.63,120.86,31233.0,108.06,108.1047,107.8187,108.0242,31233.0
2018-03-06 15:30:00,120.9,120.93,120.66,120.89,78434.0,108.06,108.0868,107.8455,108.051,78434.0
2018-03-07 09:30:00,119.71,120.38,119.71,120.14,77512.0,106.9964,107.5952,106.9964,107.3807,77512.0
2018-03-07 10:00:00,120.04,120.4,120.04,120.35,20602.0,107.2913,107.6131,107.2913,107.5684,20602.0
2018-03-07 10:30:00,120.39,120.6,120.29,120.6,17687.0,107.6042,107.7918,107.5148,107.7918,17687.0
2018-03-07 11:00:00,120.53,120.53,120.12,120.16,18976.0,107.7293,107.7293,107.3628,107.3986,18976.0
2018-03-07 11:30:00,120.29,120.39,120.09,120.09,9654.0,107.5148,107.6042,107.336,107.336,9654.0
2018-03-07 12:00:00,119.94,119.94,119.61,119.76,37439.0,107.2019,107.2019,106.907,107.0411,37439.0
2018-03-07 12:30:00,119.86,119.97,119.73,119.96,7438.0,107.1304,107.2288,107.0142,107.2198,7438.0
2018-03-07 13:00:00,119.9,120.17,119.68,120.17,13076.0,107.1662,107.4075,106.9696,107.4075,13076.0
2018-03-07 13:30:00,120.19,120.27,120.05,120.11,23095.0,107.4254,107.4969,107.3003,107.3539,23095.0
2018-03-07 14:00:00,120.12,120.37,120.11,120.3,32453.0,107.3628,107.5863,107.3539,107.5237,32453.0
2018-03-07 14:30:00,120.3,120.52,120.23,120.33,54519.0,107.5237,107.7203,107.4611,107.5505,54519.0
2018-03-07 15:00:00,120.35,120.72,120.34,120.67,50787.0,107.5684,107.8991,107.5595,107.8544,50787.0
2018-03-07 15:30:00,120.69,121.0,120.68,120.84,85654.0,107.8723,108.1494,107.8634,108.0064,85654.0
2018-03-08 09:30:00,121.08,121.34,121.08,121.12,43924.0,108.2209,108.4533,108.2209,108.2566,43924.0
2018-03-08 10:00:00,121.17,121.2,121.0,121.11,11650.0,108.3013,108.3281,108.1494,108.2477,11650.0
2018-03-08 10:30:00,121.02,121.09,120.83,121.01,13616.0,108.1672,108.2298,107.9974,108.1583,13616.0
2018-03-08 11:00:00,121.0,121.29,120.97,121.11,9186.0,108.1494,108.4086,108.1226,108.2477,9186.0
2018-03-08 11:30:00,121.1,121.1,120.89,121.04,18896.0,108.2387,108.2387,108.051,108.1851,18896.0
2018-03-08 12:00:00,121.07,121.07,120.73,120.95,9030.0,108.2119,108.2119,107.908,108.1047,9030.0
2018-03-08 12:30:00,120.81,120.99,120.79,120.85,20606.0,107.9795,108.1404,107.9617,108.0153,20606.0
2018-03-08 13:00:00,120.91,121.04,120.7,120.78,10142.0,108.0689,108.1851,107.8812,107.9527,10142.0
2018-03-08 13:30:00,120.76,120.9,120.67,120.9,11210.0,107.9349,108.06,107.8544,108.06,11210.0
2018-03-08 14:00:00,120.91,120.95,120.77,120.95,9304.0,108.0689,108.1047,107.9438,108.1047,9304.0
2018-03-08 14:30:00,120.89,121.25,120.85,121.23,46986.0,108.051,108.3728,108.0153,108.3549,46986.0
2018-03-08 15:00:00,121.28,121.48,121.28,121.36,73388.0,108.3996,108.5784,108.3996,108.4711,73388.0
2018-03-08 15:30:00,121.38,121.48,120.91,121.44,118280.0,108.489,108.5784,108.0689,108.5426,118280.0
2018-03-09 09:30:00,122.21,122.31,121.99,122.24,28658.0,109.2309,109.3202,109.0342,109.2577,28658.0
2018-03-09 10:00:00,122.26,122.51,122.24,122.43,50914.0,109.2755,109.499,109.2577,109.4275,50914.0
2018-03-09 10:30:00,122.46,122.76,122.42,122.61,18193.0,109.4543,109.7224,109.4186,109.5884,18193.0
2018-03-09 11:00:00,122.69,122.77,122.61,122.76,17695.0,109.6599,109.7314,109.5884,109.7224,17695.0
2018-03-09 11:30:00,122.79,122.82,122.74,122.78,3867.0,109.7493,109.7761,109.7046,109.7403,3867.0
2018-03-09 12:00:00,122.81,123.08,122.81,122.96,18858.0,109.7671,110.0085,109.7671,109.9012,18858.0
2018-03-09 12:30:00,122.97,123.09,122.96,122.98,9885.0,109.9101,110.0174,109.9012,109.9191,9885.0
2018-03-09 13:00:00,123.02,123.17,123.01,123.15,8099.0,109.9548,110.0889,109.9459,110.071,8099.0
2018-03-09 13:30:00,123.15,123.22,123.11,123.15,8600.0,110.071,110.1336,110.0353,110.071,8600.0
2018-03-09 14:00:00,123.16,123.31,123.1,123.17,34749.0,110.08,110.214,110.0263,110.0889,34749.0
2018-03-09 14:30:00,123.2,123.27,123.17,123.25,19470.0,110.1157,110.1783,110.0889,110.1604,19470.0
2018-03-09 15:00:00,123.26,123.3,123.16,123.26,63446.0,110.1693,110.2051,110.08,110.1693,63446.0
2018-03-09 15:30:00,123.27,123.56,123.21,123.54,82678.0,110.1783,110.4375,110.1247,110.4196,82678.0
2018-03-12 09:30:00,123.7,124.12,123.7,123.94,29366.0,110.5626,110.938,110.5626,110.7771,29366.0
2018-03-12 10:00:00,123.99,124.01,123.81,123.87,21857.0,110.8218,110.8397,110.6609,110.7146,21857.0
2018-03-12 10:30:00,123.79,123.81,123.5,123.51,38810.0,110.6431,110.6609,110.3839,110.3928,38810.0
2018-03-12 11:00:00,123.47,123.56,123.29,123.29,17196.0,110.357,110.4375,110.1962,110.1962,17196.0
2018-03-12 11:30:00,123.28,123.6,123.28,123.51,26285.0,110.1872,110.4732,110.1872,110.3928,26285.0
2018-03-12 12:00:00,123.54,123.65,123.54,123.59,14477.0,110.4196,110.5179,110.4196,110.4643,14477.0
2018-03-12 12:30:00,123.66,123.66,123.42,123.48,25421.0,110.5269,110.5269,110.3124,110.366,25421.0
2018-03-12 13:00:00,123.62,123.64,123.57,123.59,6400.0,110.4911,110.509,110.4464,110.4643,6400.0
2018-03-12 13:30:00,123.61,123.72,123.59,123.59,15831.0,110.4822,110.5805,110.4643,110.4643,15831.0
2018-03-12 14:00:00,123.58,123.64,123.37,123.46,22241.0,110.4554,110.509,110.2677,110.3481,22241.0
2018-03-12 14:30:00,123.45,123.45,123.3,123.4,33723.0,110.3392,110.3392,110.2051,110.2945,33723.0
2018-03-12 15:00:00,123.37,123.61,123.37,123.6,42113.0,110.2677,110.4822,110.2677,110.4732,42113.0
2018-03-12 15:30:00,123.62,123.84,123.44,123.45,101647.0,110.4911,110.6877,110.3302,110.3392,101647.0
2018-03-13 09:30:00,123.94,124.27,123.87,124.09,43519.0,110.7771,111.0721,110.7146,110.9112,43519.0
2018-03-13 10:00:00,124.03,124.11,123.89,124.07,20649.0,110.8576,110.9291,110.7324,110.8933,20649.0
2018-03-13 10:30:00,123.93,123.93,123.61,123.62,16707.0,110.7682,110.7682,110.4822,110.4911,16707.0
2018-03-13 11:00:00,123.63,123.64,123.21,123.3,47873.0,110.5001,110.509,110.1247,110.2051,47873.0
2018-03-13 11:30:00,123.37,123.38,123.13,123.28,102292.0,110.2677,110.2766,110.0532,110.1872,102292.0
2018-03-13 12:00:00,123.23,123.24,122.74,122.91,112156.0,110.1425,110.1515,109.7046,109.8565,112156.0
2018-03-13 12:30:00,123.11,123.29,123.02,123.2,28682.0,110.0353,110.1962,109.9548,110.1157,28682.0
2018-03-13 13:00:00,123.28,123.34,123.17,123.24,37944.0,110.1872,110.2408,110.0889,110.1515,37944.0
2018-03-13 13:30:00,123.27,123.32,122.94,122.94,47680.0,110.1783,110.223,109.8833,109.8833,47680.0
2018-03-13 14:00:00,122.92,123.06,122.77,122.86,47974.0,109.8655,109.9906,109.7314,109.8118,47974.0
2018-03-13 14:30:00,122.86,123.06,122.61,122.77,92756.0,109.8118,109.9906,109.5884,109.7314,92756.0
2018-03-13 15:00:00,122.79,122.89,122.31,122.4,153593.0,109.7493,109.8386,109.3202,109.4007,153593.0
2018-03-13 15:30:00,122.48,122.6,122.19,122.47,136833.0,109.4722,109.5794,109.213,109.4632,136833.0
2018-03-14 09:30:00,123.01,123.05,122.7,122.8,20041.0,109.9459,109.9816,109.6688,109.7582,20041.0
2018-03-14 10:00:00,122.86,122.98,122.45,122.51,49205.0,109.8118,109.9191,109.4454,109.499,49205.0
2018-03-14 10:30:00,122.52,122.72,122.5,122.51,29177.0,109.5079,109.6867,109.4901,109.499,29177.0
2018-03-14 11:00:00,122.58,122.58,122.17,122.38,14591.0,109.5616,109.5616,109.1951,109.3828,14591.0
2018-03-14 11:30:00,122.37,122.45,121.74,121.79,98967.0,109.3739,109.4454,108.8108,108.8555,98967.0
2018-03-14 12:00:00,121.89,121.96,121.72,121.9,17178.0,108.9448,109.0074,108.7929,108.9538,17178.0
2018-03-14 12:30:00,121.92,122.16,121.82,121.82,44038.0,108.9717,109.1862,108.8823,108.8823,44038.0
2018-03-14 13:00:00,121.84,121.92,121.66,121.81,48922.0,108.9002,108.9717,108.7393,108.8733,48922.0
2018-03-14 13:30:00,121.85,122.43,121.85,122.26,44129.0,108.9091,109.4275,108.9091,109.2755,44129.0
2018-03-14 14:00:00,122.27,122.33,122.04,122.09,27811.0,109.2845,109.3381,109.0789,109.1236,27811.0
2018-03-14 14:30:00,122.08,122.2,121.59,121.96,45230.0,109.1147,109.2219,108.6767,109.0074,45230.0
2018-03-14 15:00:00,121.97,121.99,121.62,121.67,83566.0,109.0163,109.0342,108.7035,108.7482,83566.0
2018-03-14 15:30:00,121.68,121.84,121.58,121.83,79887.0,108.7571,108.9002,108.6678,108.8912,79887.0
2018-03-15 09:30:00,122.04,122.04,121.65,121.8,35473.0,109.0789,109.0789,108.7303,108.8644,35473.0
2018-03-15 10:00:00,121.86,122.11,121.8,122.07,60989.0,108.918,109.1415,108.8644,109.1057,60989.0
2018-03-15 10:30:00,122.13,122.13,121.86,122.03,30313.0,109.1594,109.1594,108.918,109.07,30313.0
2018-03-15 11:00:00,122.1,122.51,122.1,122.41,56710.0,109.1325,109.499,109.1325,109.4096,56710.0
2018-03-15 11:30:00,122.43,122.43,122.03,122.17,28627.0,109.4275,109.4275,109.07,109.1951,28627.0
2018-03-15 12:00:00,122.19,122.29,122.12,122.17,38033.0,109.213,109.3024,109.1504,109.1951,38033.0
2018-03-15 12:30:00,122.16,122.19,122.01,122.11,22446.0,109.1862,109.213,109.0521,109.1415,22446.0
2018-03-15 13:00:00,122.08,122.15,121.91,122.05,24646.0,109.1147,109.1772,108.9627,109.0879,24646.0
2018-03-15 13:30:00,122.1,122.1,121.59,121.59,57352.0,109.1325,109.1325,108.6767,108.6767,57352.0
2018-03-15 14:00:00,121.58,121.79,121.51,121.69,30015.0,108.6678,108.8555,108.6052,108.7661,30015.0
2018-03-15 14:30:00,121.76,121.85,121.59,121.85,19321.0,108.8287,108.9091,108.6767,108.9091,19321.0
2018-03-15 15:00:00,121.82,121.91,121.68,121.91,92131.0,108.8823,108.9627,108.7571,108.9627,92131.0
2018-03-15 15:30:00,121.9,121.96,121.77,121.77,150316.0,108.9538,109.0074,108.8376,108.8376,150316.0
2018-03-16 09:30:00,121.92,122.33,121.92,122.22,12654.0,108.9717,109.3381,108.9717,109.2398,12654.0
2018-03-16 10:00:00,122.31,122.33,122.1,122.28,30013.0,109.3202,109.3381,109.1325,109.2934,30013.0
2018-03-16 10:30:00,122.35,122.35,122.2,122.28,28238.0,109.356,109.356,109.2219,109.2934,28238.0
2018-03-16 11:00:00,122.24,122.3,122.14,122.25,15953.0,109.2577,109.3113,109.1683,109.2666,15953.0
2018-03-16 11:30:00,122.36,122.36,121.96,121.98,10368.0,109.3649,109.3649,109.0074,109.0253,10368.0
2018-03-16 12:00:00,122.02,122.12,121.97,122.08,7408.0,109.061,109.1504,109.0163,109.1147,7408.0
2018-03-16 12:30:00,122.06,122.24,122.04,122.17,34717.0,109.0968,109.2577,109.0789,109.1951,34717.0
2018-03-16 13:00:00,122.2,122.2,121.94,121.95,15225.0,109.2219,109.2219,108.9895,108.9985,15225.0
2018-03-16 13:30:00,121.96,122.0,121.86,121.88,32301.0,109.0074,109.0432,108.918,108.9359,32301.0
2018-03-16 14:00:00,121.92,121.94,121.8,121.92,18382.0,108.9717,108.9895,108.8644,108.9717,18382.0
2018-03-16 14:30:00,121.88,121.99,121.88,121.99,21532.0,108.9359,109.0342,108.9359,109.0342,21532.0
2018-03-16 15:00:00,121.93,122.0,121.84,121.99,34892.0,108.9806,109.0432,108.9002,109.0342,34892.0
2018-03-16 15:30:00,122.01,122.07,121.72,121.73,258385.0,109.0521,109.1057,108.7929,108.8018,258385.0
2018-03-19 09:30:00,121.22,121.22,120.7,120.86,37784.0,108.346,108.346,107.8812,108.0242,37784.0
2018-03-19 10:00:00,120.82,120.83,120.6,120.77,24803.0,107.9885,107.9974,107.7918,107.9438,24803.0
2018-03-19 10:30:00,120.77,120.84,120.34,120.41,23282.0,107.9438,108.0064,107.5595,107.622,23282.0
2018-03-19 11:00:00,120.36,120.49,120.19,120.31,19277.0,107.5773,107.6935,107.4254,107.5326,19277.0
2018-03-19 11:30:00,120.35,120.35,119.79,119.83,17278.0,107.5684,107.5684,107.0679,107.1036,17278.0
2018-03-19 12:00:00,119.85,119.99,119.71,119.89,36226.0,107.1215,107.2466,106.9964,107.1573,36226.0
2018-03-19 12:30:00,119.96,119.96,119.57,119.79,26147.0,107.2198,107.2198,106.8712,107.0679,26147.0
2018-03-19 13:00:00,119.74,119.79,119.21,119.33,76395.0,107.0232,107.0679,106.5495,106.6567,76395.0
2018-03-19 13:30:00,119.3,119.63,119.26,119.59,46024.0,106.6299,106.9249,106.5942,106.8891,46024.0
2018-03-19 14:00:00,119.61,119.75,119.38,119.45,24893.0,106.907,107.0321,106.7014,106.764,24893.0
2018-03-19 14:30:00,119.47,119.62,119.1,119.55,46505.0,106.7819,106.9159,106.4512,106.8534,46505.0
2018-03-19 15:00:00,119.47,119.74,119.31,119.52,81192.0,106.7819,107.0232,106.6389,106.8265,81192.0
2018-03-19 15:30:00,119.51,120.01,119.4,119.88,395813.0,106.8176,107.2645,106.7193,107.1483,395813.0
2018-03-20 09:30:00,119.95,120.28,119.95,120.01,41459.0,107.2109,107.5058,107.2109,107.2645,41459.0
2018-03-20 10:00:00,120.0,120.13,119.77,120.13,18822.0,107.2556,107.3718,107.05,107.3718,18822.0
2018-03-20 10:30:00,120.17,120.27,119.95,119.97,9932.0,107.4075,107.4969,107.2109,107.2288,9932.0
2018-03-20 11:00:00,120.12,120.12,119.88,119.97,6068.0,107.3628,107.3628,107.1483,107.2288,6068.0
2018-03-20 11:30:00,119.92,119.94,119.57,119.6,8259.0,107.1841,107.2019,106.8712,106.8981,8259.0
2018-03-20 12:00:00,119.72,119.92,119.72,119.89,10275.0,107.0053,107.1841,107.0053,107.1573,10275.0
2018-03-20 12:30:00,119.98,119.98,119.79,119.86,11056.0,107.2377,107.2377,107.0679,107.1304,11056.0
2018-03-20 13:00:00,119.87,119.9,119.67,119.74,6853.0,107.1394,107.1662,106.9606,107.0232,6853.0
2018-03-20 13:30:00,119.7,119.76,119.6,119.67,16541.0,106.9874,107.0411,106.8981,106.9606,16541.0
2018-03-20 14:00:00,119.6,119.89,119.57,119.85,10760.0,106.8981,107.1573,106.8712,107.1215,10760.0
2018-03-20 14:30:00,119.94,120.1,119.93,120.05,18070.0,107.2019,107.3449,107.193,107.3003,18070.0
2018-03-20 15:00:00,120.09,120.22,120.02,120.04,36474.0,107.336,107.4522,107.2734,107.2913,36474.0
2018-03-20 15:30:00,120.05,120.09,119.87,119.95,116163.0,107.3003,107.336,107.1394,107.2109,116163.0
2018-03-21 09:30:00,119.83,119.98,119.69,119.76,60236.0,107.1036,107.2377,106.9785,107.0411,60236.0
2018-03-21 10:00:00,119.79,119.96,119.74,119.77,24785.0,107.0679,107.2198,107.0232,107.05,24785.0
2018-03-21 10:30:00,119.77,119.97,119.72,119.91,32751.0,107.05,107.2288,107.0053,107.1751,32751.0
2018-03-21 11:00:00,119.86,119.99,119.85,119.99,1100.0,107.1304,107.2466,107.1215,107.2466,1100.0
2018-03-21 11:30:00,120.07,120.49,120.07,120.4,13745.0,107.3181,107.6935,107.3181,107.6131,13745.0
2018-03-21 12:00:00,120.34,120.5,120.34,120.47,11620.0,107.5595,107.7025,107.5595,107.6757,11620.0
2018-03-21 12:30:00,120.42,120.53,120.42,120.48,2554.0,107.631,107.7293,107.631,107.6846,2554.0
2018-03-21 13:00:00,120.47,120.47,120.29,120.32,8401.0,107.6757,107.6757,107.5148,107.5416,8401.0
2018-03-21 13:30:00,120.34,120.49,120.26,120.43,20142.0,107.5595,107.6935,107.488,107.6399,20142.0
2018-03-21 14:00:00,120.46,121.04,120.14,120.32,150411.0,107.6667,108.1851,107.3807,107.5416,150411.0
2018-03-21 14:30:00,120.4,120.49,119.57,119.87,90950.0,107.6131,107.6935,106.8712,107.1394,90950.0
2018-03-21 15:00:00,119.85,120.4,119.84,120.08,68463.0,107.1215,107.6131,107.1126,107.3271,68463.0
2018-03-21 15:30:00,120.03,120.21,119.63,119.64,73201.0,107.2824,107.4433,106.9249,106.9338,73201.0
2018-03-22 09:30:00,117.96,118.03,117.55,117.72,69609.0,105.9133,105.9762,105.5452,105.6978,69609.0
2018-03-22 10:00:00,117.67,118.23,117.64,118.02,73388.0,105.6529,106.1557,105.626,105.9672,73388.0
2018-03-22 10:30:00,117.79,117.79,117.14,117.26,108531.0,105.7607,105.7607,105.1771,105.2848,108531.0
2018-03-22 11:00:00,117.29,117.43,116.96,117.07,85467.0,105.3117,105.4374,105.0154,105.1142,85467.0
2018-03-22 11:30:00,117.09,117.16,116.76,116.84,56291.0,105.1322,105.195,104.8359,104.9077,56291.0
2018-03-22 12:00:00,116.85,117.62,116.72,117.51,95633.0,104.9167,105.608,104.8,105.5093,95633.0
2018-03-22 12:30:00,117.63,117.76,117.29,117.46,41155.0,105.617,105.7337,105.3117,105.4644,41155.0
2018-03-22 13:00:00,117.2,117.82,117.03,117.82,74053.0,105.2309,105.7876,105.0783,105.7876,74053.0
2018-03-22 13:30:00,117.86,117.98,117.68,117.83,38452.0,105.8235,105.9313,105.6619,105.7966,38452.0
2018-03-22 14:00:00,117.83,117.87,117.15,117.16,72089.0,105.7966,105.8325,105.186,105.195,72089.0
2018-03-22 14:30:00,117.12,117.29,116.86,116.91,46252.0,105.1591,105.3117,104.9257,104.9706,46252.0
2018-03-22 15:00:00,116.91,117.16,116.5,116.64,266341.0,104.9706,105.195,104.6024,104.7281,266341.0
2018-03-22 15:30:00,116.6,116.65,115.81,115.97,551365.0,104.6922,104.7371,103.9829,104.1265,551365.0
2018-03-23 09:30:00,116.18,116.32,115.76,116.17,45310.0,104.3151,104.4408,103.938,104.3061,45310.0
2018-03-23 10:00:00,116.17,116.37,115.86,116.16,34331.0,104.3061,104.4857,104.0278,104.2971,34331.0
2018-03-23 10:30:00,116.16,116.45,116.11,116.38,23053.0,104.2971,104.5575,104.2523,104.4947,23053.0
2018-03-23 11:00:00,116.47,116.49,115.99,116.05,15653.0,104.5755,104.5934,104.1445,104.1984,15653.0
2018-03-23 11:30:00,115.98,116.02,115.19,115.19,40107.0,104.1355,104.1714,103.4262,103.4262,40107.0
2018-03-23 12:00:00,115.22,115.78,115.22,115.76,33505.0,103.4531,103.956,103.4531,103.938,33505.0
2018-03-23 12:30:00,115.7,115.7,115.22,115.36,23445.0,103.8841,103.8841,103.4531,103.5788,23445.0
2018-03-23 13:00:00,115.21,115.93,115.21,115.88,36344.0,103.4442,104.0906,103.4442,104.0457,36344.0
2018-03-23 13:30:00,115.89,116.24,115.61,116.14,48818.0,104.0547,104.369,103.8033,104.2792,48818.0
2018-03-23 14:00:00,116.15,116.23,115.34,115.44,62182.0,104.2882,104.36,103.5609,103.6507,62182.0
2018-03-23 14:30:00,115.42,115.5,114.43,114.53,80137.0,103.6327,103.7045,102.7438,102.8336,80137.0
2018-03-23 15:00:00,114.49,114.65,114.07,114.39,140422.0,102.7977,102.9414,102.4206,102.7079,140422.0
2018-03-23 15:30:00,114.29,114.29,113.35,113.42,137193.0,102.6181,102.6181,101.7741,101.837,137193.0
2018-03-26 09:30:00,115.34,115.81,115.33,115.65,139229.0,103.5609,103.9829,103.5519,103.8392,139229.0
2018-03-26 10:00:00,115.7,115.75,115.05,115.07,60406.0,103.8841,103.929,103.3005,103.3185,60406.0
2018-03-26 10:30:00,115.02,115.21,114.74,114.84,108645.0,103.2736,103.4442,103.0222,103.112,108645.0
2018-03-26 11:00:00,114.81,114.94,114.08,114.37,126186.0,103.085,103.2017,102.4296,102.6899,126186.0
2018-03-26 11:30:00,114.37,114.87,114.26,114.75,64652.0,102.6899,103.1389,102.5912,103.0311,64652.0
2018-03-26 12:00:00,114.79,115.25,114.57,115.1,88090.0,103.0671,103.4801,102.8695,103.3454,88090.0
2018-03-26 12:30:00,115.15,115.41,114.93,115.03,66774.0,103.3903,103.6237,103.1928,103.2825,66774.0
2018-03-26 13:00:00,114.99,115.5,114.99,115.22,85941.0,103.2466,103.7045,103.2466,103.4531,85941.0
2018-03-26 13:30:00,115.26,115.39,115.02,115.18,47387.0,103.4891,103.6058,103.2736,103.4172,47387.0
2018-03-26 14:00:00,115.25,115.92,115.21,115.88,118606.0,103.4801,104.0817,103.4442,104.0457,118606.0
2018-03-26 14:30:00,115.94,116.16,115.81,115.92,91228.0,104.0996,104.2971,103.9829,104.0817,91228.0
2018-03-26 15:00:00,115.96,116.36,115.9,116.36,75301.0,104.1176,104.4767,104.0637,104.4767,75301.0
2018-03-26 15:30:00,116.39,116.79,116.3,116.67,200935.0,104.5037,104.8628,104.4228,104.7551,200935.0
2018-03-27 09:30:00,117.08,117.08,116.61,116.91,65996.0,105.1232,105.1232,104.7012,104.9706,65996.0
2018-03-27 10:00:00,116.94,117.13,116.48,116.74,112763.0,104.9975,105.1681,104.5845,104.8179,112763.0
2018-03-27 10:30:00,116.72,116.94,116.47,116.75,30134.0,104.8,104.9975,104.5755,104.8269,30134.0
2018-03-27 11:00:00,116.65,116.77,116.51,116.65,50976.0,104.7371,104.8448,104.6114,104.7371,50976.0
2018-03-27 11:30:00,116.83,117.4,116.83,117.29,62657.0,104.8987,105.4105,104.8987,105.3117,62657.0
2018-03-27 12:00:00,117.31,117.41,117.0,117.05,31863.0,105.3297,105.4195,105.0514,105.0963,31863.0
2018-03-27 12:30:00,117.0,117.14,116.78,117.04,50802.0,105.0514,105.1771,104.8538,105.0873,50802.0
2018-03-27 13:00:00,117.06,117.28,116.9,116.94,63018.0,105.1052,105.3028,104.9616,104.9975,63018.0
2018-03-27 13:30:00,116.96,116.97,116.23,116.49,88163.0,105.0154,105.0244,104.36,104.5934,88163.0
2018-03-27 14:00:00,116.46,116.57,116.08,116.12,95952.0,104.5665,104.6653,104.2253,104.2612,95952.0
2018-03-27 14:30:00,116.12,116.45,115.67,115.67,85246.0,104.2612,104.5575,103.8572,103.8572,85246.0
2018-03-27 15:00:00,115.64,115.66,114.59,114.61,242097.0,103.8303,103.8482,102.8875,102.9054,242097.0
2018-03-27 15:30:00,114.63,114.65,113.72,114.5,301634.0,102.9234,102.9414,102.1063,102.8067,301634.0
2018-03-28 09:30:00,114.48,114.91,114.09,114.66,44778.0,102.7887,103.1748,102.4385,102.9503,44778.0
2018-03-28 10:00:00,114.82,115.12,114.28,114.46,75813.0,103.094,103.3634,102.6091,102.7708,75813.0
2018-03-28 10:30:00,114.55,114.74,113.68,114.16,92842.0,102.8516,103.0222,102.0704,102.5014,92842.0
2018-03-28 11:00:00,114.22,114.61,114.09,114.27,44971.0,102.5553,102.9054,102.4385,102.6002,44971.0
2018-03-28 11:30:00,114.15,114.83,113.93,114.65,53471.0,102.4924,103.103,102.2949,102.9414,53471.0
2018-03-28 12:00:00,114.59,115.64,114.45,115.1,85035.0,102.8875,103.8303,102.7618,103.3454,85035.0
2018-03-28 12:30:00,115.01,115.35,114.56,114.56,86697.0,103.2646,103.5699,102.8605,102.8605,86697.0
2018-03-28 13:00:00,114.4,114.97,114.22,114.81,219360.0,102.7169,103.2287,102.5553,103.085,219360.0
2018-03-28 13:30:00,114.91,115.2,114.52,114.95,61425.0,103.1748,103.4352,102.8246,103.2107,61425.0
2018-03-28 14:00:00,114.94,114.95,114.43,114.51,38852.0,103.2017,103.2107,102.7438,102.8157,38852.0
2018-03-28 14:30:00,114.43,115.05,114.43,114.57,26272.0,102.7438,103.3005,102.7438,102.8695,26272.0
2018-03-28 15:00:00,114.51,114.63,114.0,114.63,82540.0,102.8157,102.9234,102.3577,102.9234,82540.0
2018-03-28 15:30:00,114.58,114.95,114.26,114.3,140444.0,102.8785,103.2107,102.5912,102.6271,140444.0
2018-03-29 09:30:00,114.9,115.15,114.51,114.53,69239.0,103.1658,103.3903,102.8157,102.8336,69239.0
2018-03-29 10:00:00,114.53,114.92,114.53,114.85,41358.0,102.8336,103.1838,102.8336,103.1209,41358.0
2018-03-29 10:30:00,114.84,115.63,114.81,115.63,61466.0,103.112,103.8213,103.085,103.8213,61466.0
2018-03-29 11:00:00,115.68,115.98,115.5,115.57,96538.0,103.8662,104.1355,103.7045,103.7674,96538.0
2018-03-29 11:30:00,115.6,115.69,115.38,115.66,38177.0,103.7943,103.8751,103.5968,103.8482,38177.0
2018-03-29 12:00:00,115.7,115.7,115.29,115.63,23557.0,103.8841,103.8841,103.516,103.8213,23557.0
2018-03-29 12:30:00,115.62,115.64,115.45,115.62,6720.0,103.8123,103.8303,103.6597,103.8123,6720.0
2018-03-29 13:00:00,115.61,115.64,115.35,115.52,2548.0,103.8033,103.8303,103.5699,103.7225,2548.0
2018-03-29 13:30:00,115.58,116.11,115.58,116.09,17795.0,103.7764,104.2523,103.7764,104.2343,17795.0
2018-03-29 14:00:00,115.96,116.27,115.86,116.12,44611.0,104.1176,104.3959,104.0278,104.2612,44611.0
2018-03-29 14:30:00,116.18,116.55,116.15,116.39,67575.0,104.3151,104.6473,104.2882,104.5037,67575.0
2018-03-29 15:00:00,116.39,116.73,116.12,116.28,140521.0,104.5037,104.8089,104.2612,104.4049,140521.0
2018-03-29 15:30:00,116.28,116.52,115.93,115.94,180790.0,104.4049,104.6204,104.0906,104.0996,180790.0
2018-04-02 09:30:00,115.46,115.59,115.05,115.16,71399.0,103.6686,103.7854,103.3005,103.3993,71399.0
2018-04-02 10:00:00,115.1,115.18,114.63,114.68,84828.0,103.3454,103.4172,102.9234,102.9683,84828.0
2018-04-02 10:30:00,114.67,114.68,114.16,114.18,85778.0,102.9593,102.9683,102.5014,102.5194,85778.0
2018-04-02 11:00:00,114.12,114.13,113.76,114.04,39400.0,102.4655,102.4745,102.1422,102.3937,39400.0
2018-04-02 11:30:00,113.95,113.95,112.85,113.16,117734.0,102.3128,102.3128,101.3252,101.6035,117734.0
2018-04-02 12:00:00,113.08,113.2,112.71,113.08,101693.0,101.5317,101.6394,101.1995,101.5317,101693.0
2018-04-02 12:30:00,113.18,113.56,113.16,113.32,24302.0,101.6215,101.9627,101.6035,101.7472,24302.0
2018-04-02 13:00:00,113.2,113.2,112.58,112.64,30186.0,101.6394,101.6394,101.0828,101.1366,30186.0
2018-04-02 13:30:00,112.64,112.94,112.33,112.33,53821.0,101.1366,101.406,100.8583,100.8583,53821.0
2018-04-02 14:00:00,112.3,112.71,112.07,112.4,125659.0,100.8313,101.1995,100.6248,100.9211,125659.0
2018-04-02 14:30:00,112.36,112.76,112.17,112.7,85291.0,100.8852,101.2444,100.7146,101.1905,85291.0
2018-04-02 15:00:00,112.72,113.02,112.51,112.66,161384.0,101.2085,101.4778,101.0199,101.1546,161384.0
2018-04-02 15:30:00,112.7,113.49,112.41,113.27,240564.0,101.1905,101.8998,100.9301,101.7023,240564.0
2018-04-03 09:30:00,113.99,114.04,113.45,113.55,89263.0,102.3488,102.3937,101.8639,101.9537,89263.0
2018-04-03 10:00:00,113.57,113.58,112.93,113.35,47858.0,101.9716,101.9806,101.397,101.7741,47858.0
2018-04-03 10:30:00,113.37,114.04,113.34,114.04,77927.0,101.7921,102.3937,101.7651,102.3937,77927.0
2018-04-03 11:00:00,114.07,114.4,113.98,114.2,22034.0,102.4206,102.7169,102.3398,102.5373,22034.0
2018-04-03 11:30:00,114.01,114.1,113.6,113.61,16926.0,102.3667,102.4475,101.9986,102.0076,16926.0
2018-04-03 12:00:00,113.68,113.77,113.37,113.47,10498.0,102.0704,102.1512,101.7921,101.8819,10498.0
2018-04-03 12:30:00,113.52,113.82,113.5,113.62,53535.0,101.9268,102.1961,101.9088,102.0165,53535.0
2018-04-03 13:00:00,113.52,114.05,113.47,113.95,43949.0,101.9268,102.4026,101.8819,102.3128,43949.0
2018-04-03 13:30:00,114.02,114.05,113.76,114.01,6766.0,102.3757,102.4026,102.1422,102.3667,6766.0
2018-04-03 14:00:00,114.0,114.0,113.43,113.49,32075.0,102.3577,102.3577,101.8459,101.8998,32075.0
2018-04-03 14:30:00,113.51,114.22,113.21,114.09,118320.0,101.9178,102.5553,101.6484,102.4385,118320.0
2018-04-03 15:00:00,114.1,114.98,114.03,114.76,184857.0,102.4475,103.2377,102.3847,103.0401,184857.0
2018-04-03 15:30:00,114.83,114.85,114.3,114.76,256249.0,103.103,103.1209,102.6271,103.0401,256249.0
2018-04-04 09:30:00,112.96,113.64,112.69,113.64,104909.0,101.4239,102.0345,101.1815,102.0345,104909.0
2018-04-04 10:00:00,113.58,113.87,113.36,113.5,78651.0,101.9806,102.241,101.7831,101.9088,78651.0
2018-04-04 10:30:00,113.57,114.16,113.34,114.13,68935.0,101.9716,102.5014,101.7651,102.4745,68935.0
2018-04-04 11:00:00,114.13,114.45,113.86,114.33,43167.0,102.4745,102.7618,102.232,102.654,43167.0
2018-04-04 11:30:00,114.32,114.6,114.22,114.42,40780.0,102.6451,102.8965,102.5553,102.7348,40780.0
2018-04-04 12:00:00,114.42,114.89,114.37,114.78,52430.0,102.7348,103.1568,102.6899,103.0581,52430.0
2018-04-04 12:30:00,114.88,115.0,114.73,114.87,39429.0,103.1479,103.2556,103.0132,103.1389,39429.0
2018-04-04 13:00:00,114.8,114.85,114.25,114.46,65646.0,103.076,103.1209,102.5822,102.7708,65646.0
2018-04-04 13:30:00,114.39,114.7,114.34,114.52,33749.0,102.7079,102.9862,102.663,102.8246,33749.0
2018-04-04 14:00:00,114.68,115.42,114.6,115.42,65407.0,102.9683,103.6327,102.8965,103.6327,65407.0
2018-04-04 14:30:00,115.4,115.6,115.19,115.59,114759.0,103.6148,103.7943,103.4262,103.7854,114759.0
2018-04-04 15:00:00,115.58,116.02,115.52,115.98,103580.0,103.7764,104.1714,103.7225,104.1355,103580.0
2018-04-04 15:30:00,116.08,116.41,115.98,116.15,68510.0,104.2253,104.5216,104.1355,104.2882,68510.0
2018-04-05 09:30:00,116.91,117.02,116.63,116.95,26515.0,104.9706,105.0693,104.7191,105.0065,26515.0
2018-04-05 10:00:00,116.88,117.06,116.75,116.75,14155.0,104.9436,105.1052,104.8269,104.8269,14155.0
2018-04-05 10:30:00,116.89,116.94,116.71,116.82,11448.0,104.9526,104.9975,104.791,104.8897,11448.0
2018-04-05 11:00:00,116.87,117.45,116.85,117.45,16083.0,104.9346,105.4554,104.9167,105.4554,16083.0
2018-04-05 11:30:00,117.38,117.54,117.33,117.47,24143.0,105.3926,105.5362,105.3477,105.4734,24143.0
2018-04-05 12:00:00,117.52,117.53,117.1,117.22,20203.0,105.5183,105.5272,105.1411,105.2489,20203.0
2018-04-05 12:30:00,117.22,117.29,117.04,117.28,23498.0,105.2489,105.3117,105.0873,105.3028,23498.0
2018-04-05 13:00:00,117.3,117.41,116.74,116.82,15401.0,105.3207,105.4195,104.8179,104.8897,15401.0
2018-04-05 13:30:00,116.84,116.95,116.54,116.84,45881.0,104.9077,105.0065,104.6383,104.9077,45881.0
2018-04-05 14:00:00,116.89,117.03,116.77,116.89,21908.0,104.9526,105.0783,104.8448,104.9526,21908.0
2018-04-05 14:30:00,116.91,117.38,116.91,117.36,46711.0,104.9706,105.3926,104.9706,105.3746,46711.0
2018-04-05 15:00:00,117.39,117.53,117.25,117.37,23977.0,105.4015,105.5272,105.2758,105.3836,23977.0
2018-04-05 15:30:00,117.31,117.44,117.0,117.09,76832.0,105.3297,105.4464,105.0514,105.1322,76832.0
2018-04-06 09:30:00,116.14,116.92,116.03,116.71,110718.0,104.2792,104.9795,104.1804,104.791,110718.0
2018-04-06 10:00:00,116.83,116.83,116.44,116.47,16346.0,104.8987,104.8987,104.5486,104.5755,16346.0
2018-04-06 10:30:00,116.5,116.5,115.81,115.92,53967.0,104.6024,104.6024,103.9829,104.0817,53967.0
2018-04-06 11:00:00,115.79,115.9,115.55,115.85,78630.0,103.9649,104.0637,103.7494,104.0188,78630.0
2018-04-06 11:30:00,115.79,116.04,115.68,116.01,15891.0,103.9649,104.1894,103.8662,104.1625,15891.0
2018-04-06 12:00:00,115.96,115.96,115.44,115.53,44481.0,104.1176,104.1176,103.6507,103.7315,44481.0
2018-04-06 12:30:00,115.39,116.16,115.37,116.16,63836.0,103.6058,104.2971,103.5878,104.2971,63836.0
2018-04-06 13:00:00,116.05,116.06,115.55,115.81,75808.0,104.1984,104.2074,103.7494,103.9829,75808.0
2018-04-06 13:30:00,115.8,115.89,114.81,114.82,154094.0,103.9739,104.0547,103.085,103.094,154094.0
2018-04-06 14:00:00,114.77,114.93,114.44,114.48,257326.0,103.0491,103.1928,102.7528,102.7887,257326.0
2018-04-06 14:30:00,114.47,114.65,113.85,114.06,258714.0,102.7797,102.9414,102.2231,102.4116,258714.0
2018-04-06 15:00:00,114.09,114.46,113.8,114.18,231562.0,102.4385,102.7708,102.1782,102.5194,231562.0
2018-04-06 15:30:00,114.16,114.92,114.13,114.54,333102.0,102.5014,103.1838,102.4745,102.8426,333102.0
2018-04-09 09:30:00,115.42,115.79,115.1,115.63,63600.0,103.6327,103.9649,103.3454,103.8213,63600.0
2018-04-09 10:00:00,115.69,115.77,115.41,115.77,25475.0,103.8751,103.947,103.6237,103.947,25475.0
2018-04-09 10:30:00,115.84,116.06,115.84,116.01,55231.0,104.0098,104.2074,104.0098,104.1625,55231.0
2018-04-09 11:00:00,116.01,116.22,115.91,116.17,26292.0,104.1625,104.351,104.0727,104.3061,26292.0
2018-04-09 11:30:00,116.21,116.51,116.21,116.47,47333.0,104.342,104.6114,104.342,104.5755,47333.0
2018-04-09 12:00:00,116.52,116.65,116.42,116.53,14213.0,104.6204,104.7371,104.5306,104.6294,14213.0
2018-04-09 12:30:00,116.48,116.63,116.41,116.61,51667.0,104.5845,104.7191,104.5216,104.7012,51667.0
2018-04-09 13:00:00,116.63,116.81,116.59,116.7,48902.0,104.7191,104.8808,104.6832,104.782,48902.0
2018-04-09 13:30:00,116.72,116.89,116.6,116.86,22327.0,104.8,104.9526,104.6922,104.9257,22327.0
2018-04-09 14:00:00,116.79,116.82,116.37,116.37,23736.0,104.8628,104.8897,104.4857,104.4857,23736.0
2018-04-09 14:30:00,116.41,116.48,116.14,116.48,50425.0,104.5216,104.5845,104.2792,104.5845,50425.0
2018-04-09 15:00:00,116.43,116.47,115.8,115.96,55631.0,104.5396,104.5755,103.9739,104.1176,55631.0
2018-04-09 15:30:00,115.95,116.02,114.91,115.06,186724.0,104.1086,104.1714,103.1748,103.3095,186724.0
2018-04-10 09:30:00,116.58,116.72,116.19,116.27,84698.0,104.6743,104.8,104.3241,104.3959,84698.0
2018-04-10 10:00:00,116.27,116.84,116.21,116.77,101284.0,104.3959,104.9077,104.342,104.8448,101284.0
2018-04-10 10:30:00,116.87,117.07,116.79,116.85,111348.0,104.9346,105.1142,104.8628,104.9167,111348.0
2018-04-10 11:00:00,116.86,117.09,116.75,116.87,34897.0,104.9257,105.1322,104.8269,104.9346,34897.0
2018-04-10 11:30:00,116.93,117.18,116.51,116.96,120763.0,104.9885,105.213,104.6114,105.0154,120763.0
2018-04-10 12:00:00,117.01,117.01,115.97,116.29,246445.0,105.0603,105.0603,104.1265,104.4139,246445.0
2018-04-10 12:30:00,116.24,116.8,116.24,116.7,90455.0,104.369,104.8718,104.369,104.782,90455.0
2018-04-10 13:00:00,116.7,116.93,116.59,116.89,49894.0,104.782,104.9885,104.6832,104.9526,49894.0
2018-04-10 13:30:00,116.79,117.05,116.52,117.01,64296.0,104.8628,105.0963,104.6204,105.0603,64296.0
2018-04-10 14:00:00,116.98,117.24,116.9,116.91,72445.0,105.0334,105.2669,104.9616,104.9706,72445.0
2018-04-10 14:30:00,116.96,117.16,116.55,117.16,201772.0,105.0154,105.195,104.6473,105.195,201772.0
2018-04-10 15:00:00,117.18,117.45,116.95,117.26,218297.0,105.213,105.4554,105.0065,105.2848,218297.0
2018-04-10 15:30:00,117.24,117.26,116.96,117.05,147538.0,105.2669,105.2848,105.0154,105.0963,147538.0
2018-04-11 09:30:00,116.33,116.68,116.33,116.66,87712.0,104.4498,104.764,104.4498,104.7461,87712.0
2018-04-11 10:00:00,116.71,116.86,116.49,116.8,28972.0,104.791,104.9257,104.5934,104.8718,28972.0
2018-04-11 10:30:00,116.83,116.89,116.48,116.48,40813.0,104.8987,104.9526,104.5845,104.5845,40813.0
2018-04-11 11:00:00,116.46,116.59,116.29,116.57,34579.0,104.5665,104.6832,104.4139,104.6653,34579.0
2018-04-11 11:30:00,116.55,116.97,116.53,116.77,33028.0,104.6473,105.0244,104.6294,104.8448,33028.0
2018-04-11 12:00:00,116.88,117.19,116.88,117.06,19525.0,104.9436,105.222,104.9436,105.1052,19525.0
2018-04-11 12:30:00,116.92,116.92,116.63,116.76,48653.0,104.9795,104.9795,104.7191,104.8359,48653.0
2018-04-11 13:00:00,116.86,116.9,116.59,116.72,93489.0,104.9257,104.9616,104.6832,104.8,93489.0
2018-04-11 13:30:00,116.73,116.78,116.5,116.78,34751.0,104.8089,104.8538,104.6024,104.8538,34751.0
2018-04-11 14:00:00,116.79,116.9,116.5,116.62,36643.0,104.8628,104.9616,104.6024,104.7102,36643.0
2018-04-11 14:30:00,116.65,116.9,116.52,116.62,49395.0,104.7371,104.9616,104.6204,104.7102,49395.0
2018-04-11 15:00:00,116.7,116.73,116.21,116.37,92658.0,104.782,104.8089,104.342,104.4857,92658.0
2018-04-11 15:30:00,116.35,116.55,116.23,116.33,103039.0,104.4677,104.6473,104.36,104.4498,103039.0
2018-04-12 09:30:00,117.0,117.64,116.96,117.61,52645.0,105.0514,105.626,105.0154,105.5991,52645.0
2018-04-12 10:00:00,117.67,117.68,117.42,117.57,19290.0,105.6529,105.6619,105.4285,105.5631,19290.0
2018-04-12 10:30:00,117.48,117.59,117.28,117.35,40258.0,105.4823,105.5811,105.3028,105.3656,40258.0
2018-04-12 11:00:00,117.32,117.62,117.32,117.62,11175.0,105.3387,105.608,105.3387,105.608,11175.0
2018-04-12 11:30:00,117.58,117.58,117.22,117.37,26369.0,105.5721,105.5721,105.2489,105.3836,26369.0
2018-04-12 12:00:00,117.4,117.58,117.4,117.55,7646.0,105.4105,105.5721,105.4105,105.5452,7646.0
2018-04-12 12:30:00,117.56,117.78,117.55,117.68,41425.0,105.5542,105.7517,105.5452,105.6619,41425.0
2018-04-12 13:00:00,117.72,117.73,117.07,117.11,85380.0,105.6978,105.7068,105.1142,105.1501,85380.0
2018-04-12 13:30:00,117.04,117.44,117.01,117.22,38569.0,105.0873,105.4464,105.0603,105.2489,38569.0
2018-04-12 14:00:00,117.22,117.63,117.22,117.57,32455.0,105.2489,105.617,105.2489,105.5631,32455.0
2018-04-12 14:30:00,117.6,117.65,117.35,117.63,27708.0,105.5901,105.635,105.3656,105.617,27708.0
2018-04-12 15:00:00,117.64,117.86,117.46,117.83,63493.0,105.626,105.8235,105.4644,105.7966,63493.0
2018-04-12 15:30:00,117.81,117.85,117.34,117.34,120444.0,105.7786,105.8146,105.3566,105.3566,120444.0
2018-04-13 09:30:00,118.04,118.09,117.69,117.69,36379.0,105.9851,106.03,105.6709,105.6709,36379.0
2018-04-13 10:00:00,117.68,117.75,117.04,117.07,66731.0,105.6619,105.7248,105.0873,105.1142,66731.0
2018-04-13 10:30:00,117.02,117.31,116.97,117.02,67118.0,105.0693,105.3297,105.0244,105.0693,67118.0
2018-04-13 11:00:00,116.93,117.28,116.81,117.28,49129.0,104.9885,105.3028,104.8808,105.3028,49129.0
2018-04-13 11:30:00,117.26,117.31,117.09,117.29,11531.0,105.2848,105.3297,105.1322,105.3117,11531.0
2018-04-13 12:00:00,117.36,117.44,117.09,117.38,33476.0,105.3746,105.4464,105.1322,105.3926,33476.0
2018-04-13 12:30:00,117.23,117.28,117.09,117.21,44018.0,105.2579,105.3028,105.1322,105.2399,44018.0
2018-04-13 13:00:00,117.21,117.51,117.2,117.48,44829.0,105.2399,105.5093,105.2309,105.4823,44829.0
2018-04-13 13:30:00,117.42,117.46,117.36,117.41,23496.0,105.4285,105.4644,105.3746,105.4195,23496.0
2018-04-13 14:00:00,117.41,117.43,117.2,117.3,28863.0,105.4195,105.4374,105.2309,105.3207,28863.0
2018-04-13 14:30:00,117.24,117.43,117.06,117.11,114019.0,105.2669,105.4374,105.1052,105.1501,114019.0
2018-04-13 15:00:00,117.07,117.07,116.5,116.65,240589.0,105.1142,105.1142,104.6024,104.7371,240589.0
2018-04-13 15:30:00,116.64,117.13,116.56,117.04,131071.0,104.7281,105.1681,104.6563,105.0873,131071.0
2018-04-16 09:30:00,117.81,117.88,117.43,117.52,43739.0,105.7786,105.8415,105.4374,105.5183,43739.0
2018-04-16 10:00:00,117.58,117.8,117.5,117.8,57011.0,105.5721,105.7697,105.5003,105.7697,57011.0
2018-04-16 10:30:00,117.82,117.84,117.57,117.7,16468.0,105.7876,105.8056,105.5631,105.6799,16468.0
2018-04-16 11:00:00,117.66,117.77,117.53,117.72,8531.0,105.644,105.7427,105.5272,105.6978,8531.0
2018-04-16 11:30:00,117.72,117.72,117.6,117.71,15800.0,105.6978,105.6978,105.5901,105.6889,15800.0
2018-04-16 12:00:00,117.76,117.88,117.74,117.74,33726.0,105.7337,105.8415,105.7158,105.7158,33726.0
2018-04-16 12:30:00,117.8,118.14,117.69,118.12,48906.0,105.7697,106.0749,105.6709,106.057,48906.0
2018-04-16 13:00:00,118.13,118.28,118.11,118.15,31746.0,106.066,106.2006,106.048,106.0839,31746.0
2018-04-16 13:30:00,118.17,118.28,118.16,118.22,22488.0,106.1019,106.2006,106.0929,106.1468,22488.0
2018-04-16 14:00:00,118.21,118.21,117.93,118.0,37717.0,106.1378,106.1378,105.8864,105.9492,37717.0
2018-04-16 14:30:00,118.08,118.13,117.99,118.03,11610.0,106.0211,106.066,105.9403,105.9762,11610.0
2018-04-16 15:00:00,118.02,118.1,117.81,117.94,55080.0,105.9672,106.039,105.7786,105.8954,55080.0
2018-04-16 15:30:00,117.92,118.14,117.83,117.88,159920.0,105.8774,106.0749,105.7966,105.8415,159920.0
2018-04-17 09:30:00,118.75,118.8,118.53,118.76,55214.0,106.6226,106.6675,106.4251,106.6316,55214.0
2018-04-17 10:00:00,118.76,118.89,118.7,118.78,43221.0,106.6316,106.7483,106.5777,106.6496,43221.0
2018-04-17 10:30:00,118.76,119.01,118.75,119.0,49901.0,106.6316,106.8561,106.6226,106.8471,49901.0
2018-04-17 11:00:00,119.0,119.19,119.0,119.14,28883.0,106.8471,107.0177,106.8471,106.9728,28883.0
2018-04-17 11:30:00,119.12,119.12,119.01,119.09,12265.0,106.9549,106.9549,106.8561,106.9279,12265.0
2018-04-17 12:00:00,119.12,119.2,119.12,119.2,26778.0,106.9549,107.0267,106.9549,107.0267,26778.0
2018-04-17 12:30:00,119.17,119.17,119.0,119.06,9386.0,106.9997,106.9997,106.8471,106.901,9386.0
2018-04-17 13:00:00,119.04,119.17,118.94,119.1,30811.0,106.883,106.9997,106.7932,106.9369,30811.0
2018-04-17 13:30:00,119.08,119.16,118.99,119.11,35647.0,106.9189,106.9908,106.8381,106.9459,35647.0
2018-04-17 14:00:00,119.13,119.27,118.94,119.03,61168.0,106.9638,107.0895,106.7932,106.874,61168.0
2018-04-17 14:30:00,119.05,119.19,119.05,119.11,38286.0,106.892,107.0177,106.892,106.9459,38286.0
2018-04-17 15:00:00,119.13,119.4,119.08,119.31,70151.0,106.9638,107.2063,106.9189,107.1255,70151.0
2018-04-17 15:30:00,119.34,119.43,119.1,119.1,126437.0,107.1524,107.2332,106.9369,106.9369,126437.0
2018-04-18 09:30:00,119.33,119.51,119.22,119.24,53885.0,107.1434,107.305,107.0446,107.0626,53885.0
2018-04-18 10:00:00,119.2,119.2,118.87,119.05,25107.0,107.0267,107.0267,106.7304,106.892,25107.0
2018-04-18 10:30:00,119.09,119.26,119.07,119.22,21455.0,106.9279,107.0806,106.91,107.0446,21455.0
2018-04-18 11:00:00,119.23,119.36,119.23,119.31,10753.0,107.0536,107.1703,107.0536,107.1255,10753.0
2018-04-18 11:30:00,119.32,119.32,119.15,119.16,11167.0,107.1344,107.1344,106.9818,106.9908,11167.0
2018-04-18 12:00:00,119.23,119.29,119.19,119.25,8845.0,107.0536,107.1075,107.0177,107.0716,8845.0
2018-04-18 12:30:00,119.24,119.24,119.13,119.2,8894.0,107.0626,107.0626,106.9638,107.0267,8894.0
2018-04-18 13:00:00,119.19,119.28,119.19,119.21,11323.0,107.0177,107.0985,107.0177,107.0357,11323.0
2018-04-18 13:30:00,119.22,119.23,119.06,119.07,23756.0,107.0446,107.0536,106.901,106.91,23756.0
2018-04-18 14:00:00,118.96,119.3,118.96,119.26,19773.0,106.8112,107.1165,106.8112,107.0806,19773.0
2018-04-18 14:30:00,119.27,119.34,119.2,119.26,35561.0,107.0895,107.1524,107.0267,107.0806,35561.0
2018-04-18 15:00:00,119.16,119.31,119.16,119.23,43405.0,106.9908,107.1255,106.9908,107.0536,43405.0
2018-04-18 15:30:00,119.2,119.21,118.98,118.99,44478.0,107.0267,107.0357,106.8292,106.8381,44478.0
2018-04-19 09:30:00,118.64,118.73,118.36,118.59,28338.0,106.5239,106.6047,106.2725,106.479,28338.0
2018-04-19 10:00:00,118.62,118.79,118.44,118.7,27065.0,106.5059,106.6586,106.3443,106.5777,27065.0
2018-04-19 10:30:00,118.78,118.78,118.39,118.51,7000.0,106.6496,106.6496,106.2994,106.4072,7000.0
2018-04-19 11:00:00,118.48,118.54,118.33,118.54,22828.0,106.3802,106.4341,106.2455,106.4341,22828.0
2018-04-19 11:30:00,118.52,118.54,118.18,118.18,19076.0,106.4161,106.4341,106.1109,106.1109,19076.0
2018-04-19 12:00:00,118.14,118.2,118.04,118.17,18692.0,106.0749,106.1288,105.9851,106.1019,18692.0
2018-04-19 12:30:00,118.2,118.3,118.11,118.21,17438.0,106.1288,106.2186,106.048,106.1378,17438.0
2018-04-19 13:00:00,118.1,118.12,118.02,118.02,12520.0,106.039,106.057,105.9672,105.9672,12520.0
2018-04-19 13:30:00,118.04,118.32,117.98,118.25,39829.0,105.9851,106.2366,105.9313,106.1737,39829.0
2018-04-19 14:00:00,118.24,118.31,118.03,118.14,21939.0,106.1647,106.2276,105.9762,106.0749,21939.0
2018-04-19 14:30:00,118.12,118.33,118.12,118.29,30903.0,106.057,106.2455,106.057,106.2096,30903.0
2018-04-19 15:00:00,118.29,118.42,118.24,118.25,33297.0,106.2096,106.3263,106.1647,106.1737,33297.0
2018-04-19 15:30:00,118.24,118.76,118.21,118.51,264846.0,106.1647,106.6316,106.1378,106.4072,264846.0
2018-04-20 09:30:00,118.49,118.49,118.05,118.14,35970.0,106.3892,106.3892,105.9941,106.0749,35970.0
2018-04-20 10:00:00,118.15,118.15,118.0,118.1,19533.0,106.0839,106.0839,105.9492,106.039,19533.0
2018-04-20 10:30:00,118.15,118.2,117.71,117.79,33425.0,106.0839,106.1288,105.6889,105.7607,33425.0
2018-04-20 11:00:00,117.78,117.78,117.36,117.36,29712.0,105.7517,105.7517,105.3746,105.3746,29712.0
2018-04-20 11:30:00,117.39,117.74,117.37,117.6,19156.0,105.4015,105.7158,105.3836,105.5901,19156.0
2018-04-20 12:00:00,117.53,117.56,117.32,117.44,27945.0,105.5272,105.5542,105.3387,105.4464,27945.0
2018-04-20 12:30:00,117.3,117.45,117.12,117.25,39946.0,105.3207,105.4554,105.1591,105.2758,39946.0
2018-04-20 13:00:00,117.21,117.53,117.16,117.5,59707.0,105.2399,105.5272,105.195,105.5003,59707.0
2018-04-20 13:30:00,117.52,117.65,117.47,117.52,17102.0,105.5183,105.635,105.4734,105.5183,17102.0
2018-04-20 14:00:00,117.51,117.57,117.36,117.46,30995.0,105.5093,105.5631,105.3746,105.4644,30995.0
2018-04-20 14:30:00,117.48,117.51,117.21,117.38,80263.0,105.4823,105.5093,105.2399,105.3926,80263.0
2018-04-20 15:00:00,117.32,117.32,116.92,117.07,112915.0,105.3387,105.3387,104.9795,105.1142,112915.0
2018-04-20 15:30:00,117.11,117.37,117.01,117.37,182008.0,105.1501,105.3836,105.0603,105.3836,182008.0
2018-04-23 09:30:00,117.62,117.74,117.29,117.42,58710.0,105.608,105.7158,105.3117,105.4285,58710.0
2018-04-23 10:00:00,117.44,117.55,117.26,117.41,18775.0,105.4464,105.5452,105.2848,105.4195,18775.0
2018-04-23 10:30:00,117.45,117.53,117.19,117.48,60820.0,105.4554,105.5272,105.222,105.4823,60820.0
2018-04-23 11:00:00,117.47,117.85,117.42,117.79,74606.0,105.4734,105.8146,105.4285,105.7607,74606.0
2018-04-23 11:30:00,117.85,117.85,117.58,117.64,16037.0,105.8146,105.8146,105.5721,105.626,16037.0
2018-04-23 12:00:00,117.68,117.73,117.53,117.56,17682.0,105.6619,105.7068,105.5272,105.5542,17682.0
2018-04-23 12:30:00,117.54,117.6,117.38,117.45,13351.0,105.5362,105.5901,105.3926,105.4554,13351.0
2018-04-23 13:00:00,117.43,117.5,117.39,117.44,4850.0,105.4374,105.5003,105.4015,105.4464,4850.0
2018-04-23 13:30:00,117.47,117.57,117.39,117.52,14866.0,105.4734,105.5631,105.4015,105.5183,14866.0
2018-04-23 14:00:00,117.51,117.53,116.95,117.01,46296.0,105.5093,105.5272,105.0065,105.0603,46296.0
2018-04-23 14:30:00,116.97,117.15,116.79,116.87,25556.0,105.0244,105.186,104.8628,104.9346,25556.0
2018-04-23 15:00:00,116.88,117.2,116.85,117.16,42866.0,104.9436,105.2309,104.9167,105.195,42866.0
2018-04-23 15:30:00,117.2,117.36,117.08,117.32,72846.0,105.2309,105.3746,105.1232,105.3387,72846.0
2018-04-24 09:30:00,117.89,118.0,117.45,117.54,29236.0,105.8505,105.9492,105.4554,105.5362,29236.0
2018-04-24 10:00:00,117.58,117.81,117.18,117.28,21599.0,105.5721,105.7786,105.213,105.3028,21599.0
2018-04-24 10:30:00,117.24,117.46,117.08,117.13,36869.0,105.2669,105.4644,105.1232,105.1681,36869.0
2018-04-24 11:00:00,117.13,117.23,116.83,117.16,63535.0,105.1681,105.2579,104.8987,105.195,63535.0
2018-04-24 11:30:00,117.23,117.34,116.88,116.88,33367.0,105.2579,105.3566,104.9436,104.9436,33367.0
2018-04-24 12:00:00,116.83,117.0,116.41,116.53,53713.0,104.8987,105.0514,104.5216,104.6294,53713.0
2018-04-24 12:30:00,116.44,116.45,115.93,115.93,76115.0,104.5486,104.5575,104.0906,104.0906,76115.0
2018-04-24 13:00:00,115.99,116.15,115.77,115.84,82281.0,104.1445,104.2882,103.947,104.0098,82281.0
2018-04-24 13:30:00,115.85,115.86,115.31,115.42,93035.0,104.0188,104.0278,103.534,103.6327,93035.0
2018-04-24 14:00:00,115.36,115.54,115.0,115.15,81093.0,103.5788,103.7405,103.2556,103.3903,81093.0
2018-04-24 14:30:00,115.14,115.46,114.93,115.33,139479.0,103.3813,103.6686,103.1928,103.5519,139479.0
2018-04-24 15:00:00,115.44,115.77,115.34,115.5,117590.0,103.6507,103.947,103.5609,103.7045,117590.0
2018-04-24 15:30:00,115.51,115.73,115.06,115.65,197778.0,103.7135,103.9111,103.3095,103.8392,197778.0
2018-04-25 09:30:00,115.62,115.64,114.75,114.81,60716.0,103.8123,103.8303,103.0311,103.085,60716.0
2018-04-25 10:00:00,114.82,115.35,114.8,115.21,30018.0,103.094,103.5699,103.076,103.4442,30018.0
2018-04-25 10:30:00,115.22,115.56,115.2,115.41,26851.0,103.4531,103.7584,103.4352,103.6237,26851.0
2018-04-25 11:00:00,115.44,115.72,115.44,115.64,21062.0,103.6507,103.9021,103.6507,103.8303,21062.0
2018-04-25 11:30:00,115.59,115.66,115.1,115.1,42249.0,103.7854,103.8482,103.3454,103.3454,42249.0
2018-04-25 12:00:00,115.15,115.38,115.01,115.35,14705.0,103.3903,103.5968,103.2646,103.5699,14705.0
2018-04-25 12:30:00,115.41,115.55,115.37,115.4,29694.0,103.6237,103.7494,103.5878,103.6148,29694.0
2018-04-25 13:00:00,115.41,115.61,115.26,115.39,19125.0,103.6237,103.8033,103.4891,103.6058,19125.0
2018-04-25 13:30:00,115.48,115.81,115.48,115.66,50697.0,103.6866,103.9829,103.6866,103.8482,50697.0
2018-04-25 14:00:00,115.62,115.66,115.42,115.52,63951.0,103.8123,103.8482,103.6327,103.7225,63951.0
2018-04-25 14:30:00,115.41,116.05,115.4,116.04,52209.0,103.6237,104.1984,103.6148,104.1894,52209.0
2018-04-25 15:00:00,116.09,116.11,115.84,115.91,62238.0,104.2343,104.2523,104.0098,104.0727,62238.0
2018-04-25 15:30:00,115.87,116.0,115.46,115.86,95540.0,104.0368,104.1535,103.6686,104.0278,95540.0
2018-04-26 09:30:00,116.47,116.7,116.37,116.67,13345.0,104.5755,104.782,104.4857,104.7551,13345.0
2018-04-26 10:00:00,116.62,116.94,116.59,116.79,32827.0,104.7102,104.9975,104.6832,104.8628,32827.0
2018-04-26 10:30:00,116.85,117.11,116.81,117.09,40454.0,104.9167,105.1501,104.8808,105.1322,40454.0
2018-04-26 11:00:00,117.0,117.09,116.83,116.89,29346.0,105.0514,105.1322,104.8987,104.9526,29346.0
2018-04-26 11:30:00,116.81,116.91,116.69,116.83,30135.0,104.8808,104.9706,104.773,104.8987,30135.0
2018-04-26 12:00:00,116.82,117.08,116.82,117.05,18901.0,104.8897,105.1232,104.8897,105.0963,18901.0
2018-04-26 12:30:00,117.01,117.06,116.87,117.01,22808.0,105.0603,105.1052,104.9346,105.0603,22808.0
2018-04-26 13:00:00,117.09,117.39,117.09,117.32,54410.0,105.1322,105.4015,105.1322,105.3387,54410.0
2018-04-26 13:30:00,117.32,117.4,117.3,117.38,23509.0,105.3387,105.4105,105.3207,105.3926,23509.0
2018-04-26 14:00:00,117.35,117.47,117.31,117.35,21930.0,105.3656,105.4734,105.3297,105.3656,21930.0
2018-04-26 14:30:00,117.42,117.64,117.38,117.58,64597.0,105.4285,105.626,105.3926,105.5721,64597.0
2018-04-26 15:00:00,117.58,117.68,117.29,117.29,53233.0,105.5721,105.6619,105.3117,105.3117,53233.0
2018-04-26 15:30:00,117.32,117.41,117.13,117.26,87652.0,105.3387,105.4195,105.1681,105.2848,87652.0
2018-04-27 09:30:00,117.78,117.9,117.34,117.38,55980.0,105.7517,105.8594,105.3566,105.3926,55980.0
2018-04-27 10:00:00,117.34,117.61,117.26,117.26,28230.0,105.3566,105.5991,105.2848,105.2848,28230.0
2018-04-27 10:30:00,117.23,117.23,116.91,117.09,64991.0,105.2579,105.2579,104.9706,105.1322,64991.0
2018-04-27 11:00:00,117.14,117.45,117.14,117.44,39445.0,105.1771,105.4554,105.1771,105.4464,39445.0
2018-04-27 11:30:00,117.43,117.43,117.14,117.27,11517.0,105.4374,105.4374,105.1771,105.2938,11517.0
2018-04-27 12:00:00,117.28,117.4,117.24,117.3,16867.0,105.3028,105.4105,105.2669,105.3207,16867.0
2018-04-27 12:30:00,117.22,117.52,117.11,117.49,42979.0,105.2489,105.5183,105.1501,105.4913,42979.0
2018-04-27 13:00:00,117.48,117.56,117.35,117.37,14616.0,105.4823,105.5542,105.3656,105.3836,14616.0
2018-04-27 13:30:00,117.38,117.4,117.29,117.31,24402.0,105.3926,105.4105,105.3117,105.3297,24402.0
2018-04-27 14:00:00,117.32,117.35,117.23,117.31,20925.0,105.3387,105.3656,105.2579,105.3297,20925.0
2018-04-27 14:30:00,117.32,117.45,117.27,117.39,32491.0,105.3387,105.4554,105.2938,105.4015,32491.0
2018-04-27 15:00:00,117.34,117.51,117.18,117.24,49985.0,105.3566,105.5093,105.213,105.2669,49985.0
2018-04-27 15:30:00,117.3,117.45,117.27,117.3,144431.0,105.3207,105.4554,105.2938,105.3207,144431.0
2018-04-30 09:30:00,117.62,117.96,117.62,117.91,26057.0,105.608,105.9133,105.608,105.8684,26057.0
2018-04-30 10:00:00,117.84,118.02,117.61,117.74,31408.0,105.8056,105.9672,105.5991,105.7158,31408.0
2018-04-30 10:30:00,117.73,117.87,117.72,117.73,10497.0,105.7068,105.8325,105.6978,105.7068,10497.0
2018-04-30 11:00:00,117.76,117.85,117.64,117.64,14873.0,105.7337,105.8146,105.626,105.626,14873.0
2018-04-30 11:30:00,117.66,117.69,117.11,117.21,24279.0,105.644,105.6709,105.1501,105.2399,24279.0
2018-04-30 12:00:00,117.2,117.21,116.84,116.98,20644.0,105.2309,105.2399,104.9077,105.0334,20644.0
2018-04-30 12:30:00,117.03,117.07,116.74,116.97,33650.0,105.0783,105.1142,104.8179,105.0244,33650.0
2018-04-30 13:00:00,117.0,117.06,116.78,117.0,39030.0,105.0514,105.1052,104.8538,105.0514,39030.0
2018-04-30 13:30:00,116.99,117.16,116.98,117.12,21230.0,105.0424,105.195,105.0334,105.1591,21230.0
2018-04-30 14:00:00,117.03,117.04,116.66,116.93,51559.0,105.0783,105.0873,104.7461,104.9885,51559.0
2018-04-30 14:30:00,116.88,116.94,116.69,116.81,35568.0,104.9436,104.9975,104.773,104.8808,35568.0
2018-04-30 15:00:00,116.77,116.95,116.59,116.68,108576.0,104.8448,105.0065,104.6832,104.764,108576.0
2018-04-30 15:30:00,116.64,116.98,116.37,116.38,172089.0,104.7281,105.0334,104.4857,104.4947,172089.0
2018-05-01 09:30:00,116.17,116.27,115.92,116.17,18753.0,104.3061,104.3959,104.0817,104.3061,18753.0
2018-05-01 10:00:00,116.13,116.2,115.88,116.04,35309.0,104.2702,104.3331,104.0457,104.1894,35309.0
2018-05-01 10:30:00,115.97,116.08,115.78,115.82,31435.0,104.1265,104.2253,103.956,103.9919,31435.0
2018-05-01 11:00:00,115.76,115.86,115.58,115.78,20142.0,103.938,104.0278,103.7764,103.956,20142.0
2018-05-01 11:30:00,115.83,115.88,115.54,115.56,16261.0,104.0008,104.0457,103.7405,103.7584,16261.0
2018-05-01 12:00:00,115.59,115.8,115.57,115.8,45791.0,103.7854,103.9739,103.7674,103.9739,45791.0
2018-05-01 12:30:00,115.83,115.84,115.62,115.72,42360.0,104.0008,104.0098,103.8123,103.9021,42360.0
2018-05-01 13:00:00,115.7,115.7,115.41,115.53,45173.0,103.8841,103.8841,103.6237,103.7315,45173.0
2018-05-01 13:30:00,115.5,116.1,115.5,116.07,51376.0,103.7045,104.2433,103.7045,104.2163,51376.0
2018-05-01 14:00:00,116.08,116.33,116.06,116.26,53720.0,104.2253,104.4498,104.2074,104.3869,53720.0
2018-05-01 14:30:00,116.26,116.49,116.19,116.34,40284.0,104.3869,104.5934,104.3241,104.4588,40284.0
2018-05-01 15:00:00,116.37,116.45,116.14,116.25,92810.0,104.4857,104.5575,104.2792,104.378,92810.0
2018-05-01 15:30:00,116.25,116.76,116.2,116.71,108350.0,104.378,104.8359,104.3331,104.791,108350.0
2018-05-02 09:30:00,116.76,116.76,116.39,116.44,49499.0,104.8359,104.8359,104.5037,104.5486,49499.0
2018-05-02 10:00:00,116.5,116.67,116.39,116.39,39809.0,104.6024,104.7551,104.5037,104.5037,39809.0
2018-05-02 10:30:00,116.4,116.62,116.4,116.53,12377.0,104.5126,104.7102,104.5126,104.6294,12377.0
2018-05-02 11:00:00,116.55,116.72,116.51,116.62,28542.0,104.6473,104.8,104.6114,104.7102,28542.0
2018-05-02 11:30:00,116.62,116.63,116.28,116.37,125761.0,104.7102,104.7191,104.4049,104.4857,125761.0
2018-05-02 12:00:00,116.43,116.64,116.37,116.62,15714.0,104.5396,104.7281,104.4857,104.7102,15714.0
2018-05-02 12:30:00,116.59,116.64,116.48,116.6,24055.0,104.6832,104.7281,104.5845,104.6922,24055.0
2018-05-02 13:00:00,116.62,116.79,116.6,116.76,28503.0,104.7102,104.8628,104.6922,104.8359,28503.0
2018-05-02 13:30:00,116.72,116.75,116.65,116.71,27541.0,104.8,104.8269,104.7371,104.791,27541.0
2018-05-02 14:00:00,116.69,117.09,116.69,116.87,30759.0,104.773,105.1322,104.773,104.9346,30759.0
2018-05-02 14:30:00,116.83,116.9,116.47,116.54,14489.0,104.8987,104.9616,104.5755,104.6383,14489.0
2018-05-02 15:00:00,116.48,116.69,116.16,116.23,83774.0,104.5845,104.773,104.2971,104.36,83774.0
2018-05-02 15:30:00,116.15,116.21,115.78,115.96,200062.0,104.2882,104.342,103.956,104.1176,200062.0
2018-05-03 09:30:00,115.53,115.57,115.1,115.51,65848.0,103.7315,103.7674,103.3454,103.7135,65848.0
2018-05-03 10:00:00,115.52,115.55,114.69,114.78,33517.0,103.7225,103.7494,102.9773,103.0581,33517.0
2018-05-03 10:30:00,114.81,114.83,114.15,114.33,122319.0,103.085,103.103,102.4924,102.654,122319.0
2018-05-03 11:00:00,114.29,114.75,114.29,114.38,45938.0,102.6181,103.0311,102.6181,102.6989,45938.0
2018-05-03 11:30:00,114.39,114.84,114.24,114.78,57717.0,102.7079,103.112,102.5732,103.0581,57717.0
2018-05-03 12:00:00,114.79,114.91,114.52,114.53,64942.0,103.0671,103.1748,102.8246,102.8336,64942.0
2018-05-03 12:30:00,114.61,115.75,114.61,115.75,33621.0,102.9054,103.929,102.9054,103.929,33621.0
2018-05-03 13:00:00,115.57,115.72,115.36,115.47,61854.0,103.7674,103.9021,103.5788,103.6776,61854.0
2018-05-03 13:30:00,115.49,115.94,115.49,115.74,37383.0,103.6956,104.0996,103.6956,103.92,37383.0
2018-05-03 14:00:00,115.74,115.8,115.55,115.71,27691.0,103.92,103.9739,103.7494,103.8931,27691.0
2018-05-03 14:30:00,115.72,116.03,115.52,115.59,76122.0,103.9021,104.1804,103.7225,103.7854,76122.0
2018-05-03 15:00:00,115.65,115.83,115.62,115.75,45186.0,103.8392,104.0008,103.8123,103.929,45186.0
2018-05-03 15:30:00,115.84,115.92,115.46,115.72,70469.0,104.0098,104.0817,103.6686,103.9021,70469.0
2018-05-04 09:30:00,115.32,115.87,115.12,115.83,50907.0,103.5429,104.0368,103.3634,104.0008,50907.0
2018-05-04 10:00:00,115.72,116.4,115.72,116.4,47763.0,103.9021,104.5126,103.9021,104.5126,47763.0
2018-05-04 10:30:00,116.39,116.81,116.36,116.68,38501.0,104.5037,104.8808,104.4767,104.764,38501.0
2018-05-04 11:00:00,116.74,116.85,116.67,116.84,15257.0,104.8179,104.9167,104.7551,104.9077,15257.0
2018-05-04 11:30:00,116.87,116.99,116.76,116.84,17590.0,104.9346,105.0424,104.8359,104.9077,17590.0
2018-05-04 12:00:00,116.91,117.06,116.91,117.02,5954.0,104.9706,105.1052,104.9706,105.0693,5954.0
2018-05-04 12:30:00,117.06,117.12,116.98,117.03,10118.0,105.1052,105.1591,105.0334,105.0783,10118.0
2018-05-04 13:00:00,117.02,117.16,117.02,117.13,4179.0,105.0693,105.195,105.0693,105.1681,4179.0
2018-05-04 13:30:00,117.08,117.29,117.08,117.29,9322.0,105.1232,105.3117,105.1232,105.3117,9322.0
2018-05-04 14:00:00,117.25,117.54,117.25,117.53,67272.0,105.2758,105.5362,105.2758,105.5272,67272.0
2018-05-04 14:30:00,117.54,117.6,117.41,117.41,21101.0,105.5362,105.5901,105.4195,105.4195,21101.0
2018-05-04 15:00:00,117.41,117.54,117.35,117.47,51753.0,105.4195,105.5362,105.3656,105.4734,51753.0
2018-05-04 15:30:00,117.49,117.5,117.09,117.3,80654.0,105.4913,105.5003,105.1322,105.3207,80654.0
2018-05-07 09:30:00,117.78,118.2,117.66,118.2,33705.0,105.7517,106.1288,105.644,106.1288,33705.0
2018-05-07 10:00:00,118.19,118.22,117.97,118.07,9732.0,106.1198,106.1468,105.9223,106.0121,9732.0
2018-05-07 10:30:00,118.08,118.08,117.8,118.01,6157.0,106.0211,106.0211,105.7697,105.9582,6157.0
2018-05-07 11:00:00,118.03,118.12,117.98,118.05,7301.0,105.9762,106.057,105.9313,105.9941,7301.0
2018-05-07 11:30:00,118.1,118.1,117.96,118.0,3290.0,106.039,106.039,105.9133,105.9492,3290.0
2018-05-07 12:00:00,118.08,118.17,118.01,118.13,5111.0,106.0211,106.1019,105.9582,106.066,5111.0
2018-05-07 12:30:00,118.09,118.12,117.92,117.95,2771.0,106.03,106.057,105.8774,105.9043,2771.0
2018-05-07 13:00:00,117.98,117.99,117.87,117.99,7400.0,105.9313,105.9403,105.8325,105.9403,7400.0
2018-05-07 13:30:00,118.0,118.08,118.0,118.07,5905.0,105.9492,106.0211,105.9492,106.0121,5905.0
2018-05-07 14:00:00,118.09,118.17,118.05,118.17,14731.0,106.03,106.1019,105.9941,106.1019,14731.0
2018-05-07 14:30:00,118.19,118.27,117.77,117.79,22448.0,106.1198,106.1917,105.7427,105.7607,22448.0
2018-05-07 15:00:00,117.81,117.89,117.4,117.61,45610.0,105.7786,105.8505,105.4105,105.5991,45610.0
2018-05-07 15:30:00,117.59,117.8,117.55,117.77,56163.0,105.5811,105.7697,105.5452,105.7427,56163.0
2018-05-08 09:30:00,117.63,117.68,117.29,117.37,108526.0,105.617,105.6619,105.3117,105.3836,108526.0
2018-05-08 10:00:00,117.43,117.52,117.34,117.38,18013.0,105.4374,105.5183,105.3566,105.3926,18013.0
2018-05-08 10:30:00,117.43,117.68,117.43,117.66,8630.0,105.4374,105.6619,105.4374,105.644,8630.0
2018-05-08 11:00:00,117.47,117.9,117.36,117.6,28185.0,105.4734,105.8594,105.3746,105.5901,28185.0
2018-05-08 11:30:00,117.67,117.67,117.46,117.5,15618.0,105.6529,105.6529,105.4644,105.5003,15618.0
2018-05-08 12:00:00,117.45,117.49,117.36,117.38,10319.0,105.4554,105.4913,105.3746,105.3926,10319.0
2018-05-08 12:30:00,117.44,117.46,117.15,117.27,24138.0,105.4464,105.4644,105.186,105.2938,24138.0
2018-05-08 13:00:00,117.35,117.51,117.31,117.51,15634.0,105.3656,105.5093,105.3297,105.5093,15634.0
2018-05-08 13:30:00,117.51,117.54,117.31,117.33,11858.0,105.5093,105.5362,105.3297,105.3477,11858.0
2018-05-08 14:00:00,117.37,117.68,117.28,117.41,53190.0,105.3836,105.6619,105.3028,105.4195,53190.0
2018-05-08 14:30:00,117.41,117.44,116.95,117.21,68755.0,105.4195,105.4464,105.0065,105.2399,68755.0
2018-05-08 15:00:00,117.24,117.6,117.13,117.6,44927.0,105.2669,105.5901,105.1681,105.5901,44927.0
2018-05-08 15:30:00,117.57,117.74,117.52,117.74,113630.0,105.5631,105.7158,105.5183,105.7158,113630.0
2018-05-09 09:30:00,118.02,118.28,118.0,118.07,36244.0,105.9672,106.2006,105.9492,106.0121,36244.0
2018-05-09 10:00:00,117.97,118.21,117.97,118.09,18745.0,105.9223,106.1378,105.9223,106.03,18745.0
2018-05-09 10:30:00,118.17,118.2,117.89,117.91,14697.0,106.1019,106.1288,105.8505,105.8684,14697.0
2018-05-09 11:00:00,117.91,118.06,117.82,118.04,17057.0,105.8684,106.0031,105.7876,105.9851,17057.0
2018-05-09 11:30:00,118.05,118.12,118.02,118.09,2375.0,105.9941,106.057,105.9672,106.03,2375.0
2018-05-09 12:00:00,118.12,118.49,118.12,118.49,15508.0,106.057,106.3892,106.057,106.3892,15508.0
2018-05-09 12:30:00,118.48,118.8,118.45,118.7,57702.0,106.3802,106.6675,106.3533,106.5777,57702.0
2018-05-09 13:00:00,118.74,118.9,118.68,118.88,50981.0,106.6137,106.7573,106.5598,106.7394,50981.0
2018-05-09 13:30:00,118.91,119.0,118.9,118.97,15989.0,106.7663,106.8471,106.7573,106.8202,15989.0
2018-05-09 14:00:00,118.94,119.07,118.77,118.85,19338.0,106.7932,106.91,106.6406,106.7124,19338.0
2018-05-09 14:30:00,118.87,119.0,118.85,118.98,25487.0,106.7304,106.8471,106.7124,106.8292,25487.0
2018-05-09 15:00:00,118.95,119.03,118.82,118.84,45496.0,106.8022,106.874,106.6855,106.7034,45496.0
2018-05-09 15:30:00,118.87,118.94,118.72,118.93,202753.0,106.7304,106.7932,106.5957,106.7843,202753.0
2018-05-10 09:30:00,119.24,119.56,119.24,119.55,20936.0,107.0626,107.3499,107.0626,107.3409,20936.0
2018-05-10 10:00:00,119.47,119.6,119.33,119.6,42547.0,107.2691,107.3858,107.1434,107.3858,42547.0
2018-05-10 10:30:00,119.6,119.71,119.58,119.63,21125.0,107.3858,107.4846,107.3679,107.4128,21125.0
2018-05-10 11:00:00,119.62,119.87,119.61,119.85,60859.0,107.4038,107.6283,107.3948,107.6103,60859.0
2018-05-10 11:30:00,119.78,119.95,119.78,119.93,44034.0,107.5475,107.7001,107.5475,107.6821,44034.0
2018-05-10 12:00:00,119.93,120.17,119.9,120.17,45864.0,107.6821,107.8976,107.6552,107.8976,45864.0
2018-05-10 12:30:00,120.12,120.19,120.06,120.1,44608.0,107.8527,107.9156,107.7989,107.8348,44608.0
2018-05-10 13:00:00,120.11,120.26,120.07,120.08,63195.0,107.8438,107.9784,107.8078,107.8168,63195.0
2018-05-10 13:30:00,120.07,120.12,119.87,119.95,49890.0,107.8078,107.8527,107.6283,107.7001,49890.0
2018-05-10 14:00:00,119.96,120.05,119.84,120.02,29007.0,107.7091,107.7899,107.6013,107.7629,29007.0
2018-05-10 14:30:00,120.05,120.09,119.72,120.05,42517.0,107.7899,107.8258,107.4936,107.7899,42517.0
2018-05-10 15:00:00,120.09,120.15,119.91,120.0,60884.0,107.8258,107.8797,107.6642,107.745,60884.0
2018-05-10 15:30:00,120.01,120.2,119.9,120.11,121393.0,107.754,107.9246,107.6552,107.8438,121393.0
2018-05-11 09:30:00,120.18,120.49,120.18,120.49,33845.0,107.9066,108.1849,107.9066,108.1849,33845.0
2018-05-11 10:00:00,120.51,120.52,120.39,120.44,26308.0,108.2029,108.2119,108.0952,108.14,26308.0
2018-05-11 10:30:00,120.43,120.63,120.35,120.63,31555.0,108.1311,108.3106,108.0592,108.3106,31555.0
2018-05-11 11:00:00,120.62,120.62,120.36,120.39,20460.0,108.3017,108.3017,108.0682,108.0952,20460.0
2018-05-11 11:30:00,120.4,120.4,120.3,120.38,10370.0,108.1041,108.1041,108.0143,108.0862,10370.0
2018-05-11 12:00:00,120.37,120.47,120.11,120.14,16982.0,108.0772,108.167,107.8438,107.8707,16982.0
2018-05-11 12:30:00,120.13,120.33,120.12,120.32,8800.0,107.8617,108.0413,107.8527,108.0323,8800.0
2018-05-11 13:00:00,120.24,120.34,120.24,120.32,14833.0,107.9605,108.0503,107.9605,108.0323,14833.0
2018-05-11 13:30:00,120.25,120.27,120.14,120.27,38926.0,107.9695,107.9874,107.8707,107.9874,38926.0
2018-05-11 14:00:00,120.24,120.3,120.0,120.3,12983.0,107.9605,108.0143,107.745,108.0143,12983.0
2018-05-11 14:30:00,120.26,120.31,120.12,120.3,18500.0,107.9784,108.0233,107.8527,108.0143,18500.0
2018-05-11 15:00:00,120.28,120.4,120.27,120.37,33089.0,107.9964,108.1041,107.9874,108.0772,33089.0
2018-05-11 15:30:00,120.37,120.51,120.31,120.47,58274.0,108.0772,108.2029,108.0233,108.167,58274.0
2018-05-14 09:30:00,120.77,121.08,120.77,121.02,22532.0,108.4363,108.7147,108.4363,108.6608,22532.0
2018-05-14 10:00:00,121.0,121.02,120.84,121.02,17685.0,108.6429,108.6608,108.4992,108.6608,17685.0
2018-05-14 10:30:00,121.05,121.13,121.0,121.0,12391.0,108.6878,108.7596,108.6429,108.6429,12391.0
2018-05-14 11:00:00,120.93,121.1,120.93,120.95,23864.0,108.58,108.7326,108.58,108.598,23864.0
2018-05-14 11:30:00,120.97,121.01,120.82,120.93,11586.0,108.6159,108.6518,108.4812,108.58,11586.0
2018-05-14 12:00:00,120.95,121.08,120.88,120.94,31621.0,108.598,108.7147,108.5351,108.589,31621.0
2018-05-14 12:30:00,120.96,120.98,120.77,120.77,11036.0,108.6069,108.6249,108.4363,108.4363,11036.0
2018-05-14 13:00:00,120.73,120.81,120.61,120.69,44241.0,108.4004,108.4723,108.2927,108.3645,44241.0
2018-05-14 13:30:00,120.66,120.84,120.62,120.74,12407.0,108.3376,108.4992,108.3017,108.4094,12407.0
2018-05-14 14:00:00,120.71,120.73,120.51,120.64,13759.0,108.3825,108.4004,108.2029,108.3196,13759.0
2018-05-14 14:30:00,120.64,120.77,120.61,120.76,28376.0,108.3196,108.4363,108.2927,108.4274,28376.0
2018-05-14 15:00:00,120.71,120.84,120.7,120.76,29854.0,108.3825,108.4992,108.3735,108.4274,29854.0
2018-05-14 15:30:00,120.77,120.79,120.5,120.69,101566.0,108.4363,108.4543,108.1939,108.3645,101566.0
2018-05-15 09:30:00,120.1,120.1,119.45,119.51,112034.0,107.8348,107.8348,107.2512,107.305,112034.0
2018-05-15 10:00:00,119.48,119.81,119.48,119.78,49120.0,107.2781,107.5744,107.2781,107.5475,49120.0
2018-05-15 10:30:00,119.7,120.01,119.67,119.8,58266.0,107.4756,107.754,107.4487,107.5654,58266.0
2018-05-15 11:00:00,119.76,119.89,119.66,119.69,34143.0,107.5295,107.6462,107.4397,107.4666,34143.0
2018-05-15 11:30:00,119.7,119.82,119.58,119.58,35981.0,107.4756,107.5834,107.3679,107.3679,35981.0
2018-05-15 12:00:00,119.58,119.6,119.4,119.54,55912.0,107.3679,107.3858,107.2063,107.332,55912.0
2018-05-15 12:30:00,119.54,119.91,119.52,119.74,42417.0,107.332,107.6642,107.314,107.5115,42417.0
2018-05-15 13:00:00,119.73,119.76,119.54,119.57,49572.0,107.5026,107.5295,107.332,107.3589,49572.0
2018-05-15 13:30:00,119.56,119.6,119.31,119.31,47926.0,107.3499,107.3858,107.1255,107.1255,47926.0
2018-05-15 14:00:00,119.31,119.58,119.31,119.54,114796.0,107.1255,107.3679,107.1255,107.332,114796.0
2018-05-15 14:30:00,119.57,119.77,119.44,119.5,54360.0,107.3589,107.5385,107.2422,107.296,54360.0
2018-05-15 15:00:00,119.54,119.54,119.3,119.39,46601.0,107.332,107.332,107.1165,107.1973,46601.0
2018-05-15 15:30:00,119.37,119.77,119.35,119.74,168616.0,107.1793,107.5385,107.1614,107.5115,168616.0
2018-05-16 09:30:00,119.77,120.12,119.65,120.05,54071.0,107.5385,107.8527,107.4307,107.7899,54071.0
2018-05-16 10:00:00,120.1,120.1,119.84,120.03,31887.0,107.8348,107.8348,107.6013,107.7719,31887.0
2018-05-16 10:30:00,120.0,120.17,119.97,120.06,10544.0,107.745,107.8976,107.718,107.7989,10544.0
2018-05-16 11:00:00,119.99,120.02,119.79,119.84,29836.0,107.736,107.7629,107.5564,107.6013,29836.0
2018-05-16 11:30:00,119.84,120.11,119.84,120.1,19720.0,107.6013,107.8438,107.6013,107.8348,19720.0
2018-05-16 12:00:00,120.11,120.31,120.11,120.3,32603.0,107.8438,108.0233,107.8438,108.0143,32603.0
2018-05-16 12:30:00,120.31,120.46,120.3,120.33,21098.0,108.0233,108.158,108.0143,108.0413,21098.0
2018-05-16 13:00:00,120.36,120.39,120.27,120.3,7048.0,108.0682,108.0952,107.9874,108.0143,7048.0
2018-05-16 13:30:00,120.29,120.37,120.24,120.36,21561.0,108.0054,108.0772,107.9605,108.0682,21561.0
2018-05-16 14:00:00,120.33,120.42,120.28,120.34,145328.0,108.0413,108.1221,107.9964,108.0503,145328.0
2018-05-16 14:30:00,120.33,120.48,120.3,120.44,12037.0,108.0413,108.176,108.0143,108.14,12037.0
2018-05-16 15:00:00,120.38,120.38,120.17,120.23,24430.0,108.0862,108.0862,107.8976,107.9515,24430.0
2018-05-16 15:30:00,120.23,120.24,120.02,120.24,94097.0,107.9515,107.9605,107.7629,107.9605,94097.0
2018-05-17 09:30:00,120.14,120.14,119.79,119.97,30644.0,107.8707,107.8707,107.5564,107.718,30644.0
2018-05-17 10:00:00,119.99,120.37,119.97,120.3,20927.0,107.736,108.0772,107.718,108.0143,20927.0
2018-05-17 10:30:00,120.29,120.61,120.26,120.6,24266.0,108.0054,108.2927,107.9784,108.2837,24266.0
2018-05-17 11:00:00,120.58,120.59,120.42,120.43,18276.0,108.2658,108.2747,108.1221,108.1311,18276.0
2018-05-17 11:30:00,120.43,120.45,120.24,120.26,13616.0,108.1311,108.149,107.9605,107.9784,13616.0
2018-05-17 12:00:00,120.27,120.39,120.2,120.34,19893.0,107.9874,108.0952,107.9246,108.0503,19893.0
2018-05-17 12:30:00,120.37,120.38,120.05,120.14,30196.0,108.0772,108.0862,107.7899,107.8707,30196.0
2018-05-17 13:00:00,120.12,120.22,120.07,120.12,16069.0,107.8527,107.9425,107.8078,107.8527,16069.0
2018-05-17 13:30:00,120.17,120.17,119.81,119.82,20000.0,107.8976,107.8976,107.5744,107.5834,20000.0
2018-05-17 14:00:00,119.8,119.98,119.64,119.95,24975.0,107.5654,107.727,107.4217,107.7001,24975.0
2018-05-17 14:30:00,119.96,120.09,119.91,120.07,14012.0,107.7091,107.8258,107.6642,107.8078,14012.0
2018-05-17 15:00:00,120.07,120.12,119.89,119.9,23726.0,107.8078,107.8527,107.6462,107.6552,23726.0
2018-05-17 15:30:00,119.87,120.07,119.83,120.0,93575.0,107.6283,107.8078,107.5923,107.745,93575.0
2018-05-18 09:30:00,119.89,119.96,119.72,119.8,46562.0,107.6462,107.7091,107.4936,107.5654,46562.0
2018-05-18 10:00:00,119.76,119.99,119.65,119.9,34970.0,107.5295,107.736,107.4307,107.6552,34970.0
2018-05-18 10:30:00,119.89,119.89,119.54,119.75,32423.0,107.6462,107.6462,107.332,107.5205,32423.0
2018-05-18 11:00:00,119.79,119.93,119.76,119.82,23213.0,107.5564,107.6821,107.5295,107.5834,23213.0
2018-05-18 11:30:00,119.81,119.99,119.77,119.97,18341.0,107.5744,107.736,107.5385,107.718,18341.0
2018-05-18 12:00:00,119.87,119.87,119.75,119.75,34239.0,107.6283,107.6283,107.5205,107.5205,34239.0
2018-05-18 12:30:00,119.74,119.8,119.69,119.77,19784.0,107.5115,107.5654,107.4666,107.5385,19784.0
2018-05-18 13:00:00,119.76,119.86,119.72,119.8,24108.0,107.5295,107.6193,107.4936,107.5654,24108.0
2018-05-18 13:30:00,119.8,119.8,119.66,119.68,25800.0,107.5654,107.5654,107.4397,107.4577,25800.0
2018-05-18 14:00:00,119.67,119.77,119.65,119.74,14583.0,107.4487,107.5385,107.4307,107.5115,14583.0
2018-05-18 14:30:00,119.73,119.8,119.73,119.73,16076.0,107.5026,107.5654,107.5026,107.5026,16076.0
2018-05-18 15:00:00,119.74,119.75,119.65,119.66,20540.0,107.5115,107.5205,107.4307,107.4397,20540.0
2018-05-18 15:30:00,119.68,119.73,119.62,119.64,46665.0,107.4577,107.5026,107.4038,107.4217,46665.0
2018-05-21 09:30:00,120.36,120.83,120.36,120.66,55007.0,108.0682,108.4902,108.0682,108.3376,55007.0
2018-05-21 10:00:00,120.65,120.75,120.63,120.72,12855.0,108.3286,108.4184,108.3106,108.3915,12855.0
2018-05-21 10:30:00,120.84,120.91,120.8,120.81,9333.0,108.4992,108.5621,108.4633,108.4723,9333.0
2018-05-21 11:00:00,120.87,120.87,120.37,120.44,10110.0,108.5261,108.5261,108.0772,108.14,10110.0
2018-05-21 11:30:00,120.46,120.48,120.29,120.48,7672.0,108.158,108.176,108.0054,108.176,7672.0
2018-05-21 12:00:00,120.49,120.73,120.48,120.63,22529.0,108.1849,108.4004,108.176,108.3106,22529.0
2018-05-21 12:30:00,120.62,120.68,120.58,120.62,21210.0,108.3017,108.3555,108.2658,108.3017,21210.0
2018-05-21 13:00:00,120.65,120.79,120.64,120.7,21975.0,108.3286,108.4543,108.3196,108.3735,21975.0
2018-05-21 13:30:00,120.68,120.75,120.63,120.69,14080.0,108.3555,108.4184,108.3106,108.3645,14080.0
2018-05-21 14:00:00,120.69,120.69,120.53,120.54,10046.0,108.3645,108.3645,108.2209,108.2298,10046.0
2018-05-21 14:30:00,120.54,120.6,120.4,120.57,20927.0,108.2298,108.2837,108.1041,108.2568,20927.0
2018-05-21 15:00:00,120.54,120.63,120.4,120.45,19041.0,108.2298,108.3106,108.1041,108.149,19041.0
2018-05-21 15:30:00,120.46,120.64,120.4,120.63,69085.0,108.158,108.3196,108.1041,108.3106,69085.0
2018-05-22 09:30:00,120.88,121.01,120.79,120.89,35506.0,108.5351,108.6518,108.4543,108.5441,35506.0
2018-05-22 10:00:00,120.89,120.96,120.65,120.66,30782.0,108.5441,108.6069,108.3286,108.3376,30782.0
2018-05-22 10:30:00,120.68,120.82,120.61,120.72,23902.0,108.3555,108.4812,108.2927,108.3915,23902.0
2018-05-22 11:00:00,120.77,120.86,120.77,120.83,14513.0,108.4363,108.5172,108.4363,108.4902,14513.0
2018-05-22 11:30:00,120.8,120.81,120.72,120.78,28263.0,108.4633,108.4723,108.3915,108.4453,28263.0
2018-05-22 12:00:00,120.82,120.86,120.71,120.73,6586.0,108.4812,108.5172,108.3825,108.4004,6586.0
2018-05-22 12:30:00,120.74,120.77,120.66,120.73,5967.0,108.4094,108.4363,108.3376,108.4004,5967.0
2018-05-22 13:00:00,120.73,120.79,120.7,120.75,6800.0,108.4004,108.4543,108.3735,108.4184,6800.0
2018-05-22 13:30:00,120.76,120.79,120.69,120.75,11218.0,108.4274,108.4543,108.3645,108.4184,11218.0
2018-05-22 14:00:00,120.73,120.83,120.73,120.83,9813.0,108.4004,108.4902,108.4004,108.4902,9813.0
2018-05-22 14:30:00,120.82,120.9,120.6,120.6,11632.0,108.4812,108.5531,108.2837,108.2837,11632.0
2018-05-22 15:00:00,120.59,120.64,120.51,120.54,17595.0,108.2747,108.3196,108.2029,108.2298,17595.0
2018-05-22 15:30:00,120.52,120.52,120.18,120.32,116380.0,108.2119,108.2119,107.9066,108.0323,116380.0
2018-05-23 09:30:00,119.71,119.88,119.63,119.85,62067.0,107.4846,107.6372,107.4128,107.6103,62067.0
2018-05-23 10:00:00,119.85,120.1,119.77,119.96,1270411.0,107.6103,107.8348,107.5385,107.7091,1270411.0
2018-05-23 10:30:00,119.96,119.96,119.58,119.66,27076.0,107.7091,107.7091,107.3679,107.4397,27076.0
2018-05-23 11:00:00,119.65,119.92,119.65,119.92,26400.0,107.4307,107.6732,107.4307,107.6732,26400.0
2018-05-23 11:30:00,119.85,120.04,119.8,119.8,20691.0,107.6103,107.7809,107.5654,107.5654,20691.0
2018-05-23 12:00:00,119.8,119.97,119.71,119.73,29826.0,107.5654,107.718,107.4846,107.5026,29826.0
2018-05-23 12:30:00,119.76,120.03,119.73,120.03,26564.0,107.5295,107.7719,107.5026,107.7719,26564.0
2018-05-23 13:00:00,120.04,120.04,119.8,119.86,16742.0,107.7809,107.7809,107.5654,107.6193,16742.0
2018-05-23 13:30:00,119.9,119.99,119.86,119.95,4650.0,107.6552,107.736,107.6193,107.7001,4650.0
2018-05-23 14:00:00,119.95,120.46,119.92,120.29,46551.0,107.7001,108.158,107.6732,108.0054,46551.0
2018-05-23 14:30:00,120.3,120.42,120.21,120.42,25148.0,108.0143,108.1221,107.9335,108.1221,25148.0
2018-05-23 15:00:00,120.43,120.53,120.38,120.5,20722.0,108.1311,108.2209,108.0862,108.1939,20722.0
2018-05-23 15:30:00,120.5,120.7,120.38,120.69,58682.0,108.1939,108.3735,108.0862,108.3645,58682.0
2018-05-24 09:30:00,120.55,120.6,119.86,119.96,114828.0,108.2388,108.2837,107.6193,107.7091,114828.0
2018-05-24 10:00:00,119.94,120.12,119.75,119.79,69270.0,107.6911,107.8527,107.5205,107.5564,69270.0
2018-05-24 10:30:00,119.72,119.85,119.44,119.44,26335.0,107.4936,107.6103,107.2422,107.2422,26335.0
2018-05-24 11:00:00,119.43,119.94,119.4,119.92,65759.0,107.2332,107.6911,107.2063,107.6732,65759.0
2018-05-24 11:30:00,119.91,120.06,119.83,120.06,39249.0,107.6642,107.7989,107.5923,107.7989,39249.0
2018-05-24 12:00:00,120.06,120.23,120.0,120.16,38911.0,107.7989,107.9515,107.745,107.8886,38911.0
2018-05-24 12:30:00,120.17,120.25,120.06,120.18,27323.0,107.8976,107.9695,107.7989,107.9066,27323.0
2018-05-24 13:00:00,120.2,120.39,120.17,120.37,33363.0,107.9246,108.0952,107.8976,108.0772,33363.0
2018-05-24 13:30:00,120.34,120.35,120.25,120.33,13384.0,108.0503,108.0592,107.9695,108.0413,13384.0
2018-05-24 14:00:00,120.31,120.41,120.23,120.38,11549.0,108.0233,108.1131,107.9515,108.0862,11549.0
2018-05-24 14:30:00,120.37,120.38,120.21,120.28,12513.0,108.0772,108.0862,107.9335,107.9964,12513.0
2018-05-24 15:00:00,120.26,120.44,120.18,120.38,28653.0,107.9784,108.14,107.9066,108.0862,28653.0
2018-05-24 15:30:00,120.4,120.45,120.2,120.34,52379.0,108.1041,108.149,107.9246,108.0503,52379.0
2018-05-25 09:30:00,120.04,120.22,119.88,120.06,71889.0,107.7809,107.9425,107.6372,107.7989,71889.0
2018-05-25 10:00:00,120.04,120.32,119.99,120.2,62443.0,107.7809,108.0323,107.736,107.9246,62443.0
2018-05-25 10:30:00,120.27,120.31,120.08,120.2,41624.0,107.9874,108.0233,107.8168,107.9246,41624.0
2018-05-25 11:00:00,120.18,120.3,120.09,120.12,34991.0,107.9066,108.0143,107.8258,107.8527,34991.0
2018-05-25 11:30:00,120.19,120.24,120.14,120.14,14939.0,107.9156,107.9605,107.8707,107.8707,14939.0
2018-05-25 12:00:00,120.1,120.11,119.87,119.95,29194.0,107.8348,107.8438,107.6283,107.7001,29194.0
2018-05-25 12:30:00,120.0,120.08,119.93,119.97,24000.0,107.745,107.8168,107.6821,107.718,24000.0
2018-05-25 13:00:00,119.96,120.03,119.94,119.94,16181.0,107.7091,107.7719,107.6911,107.6911,16181.0
2018-05-25 13:30:00,119.92,119.92,119.82,119.82,18541.0,107.6732,107.6732,107.5834,107.5834,18541.0
2018-05-25 14:00:00,119.83,119.98,119.83,119.98,19524.0,107.5923,107.727,107.5923,107.727,19524.0
2018-05-25 14:30:00,119.98,119.99,119.77,119.8,16066.0,107.727,107.736,107.5385,107.5654,16066.0
2018-05-25 15:00:00,119.8,120.02,119.78,120.01,45864.0,107.5654,107.7629,107.5475,107.754,45864.0
2018-05-25 15:30:00,120.02,120.1,119.88,119.99,75212.0,107.7629,107.8348,107.6372,107.736,75212.0
2018-05-29 09:30:00,119.2,119.52,118.98,119.43,119046.0,107.0267,107.314,106.8292,107.2332,119046.0
2018-05-29 10:00:00,119.47,119.59,119.32,119.43,22325.0,107.2691,107.3769,107.1344,107.2332,22325.0
2018-05-29 10:30:00,119.4,119.42,119.16,119.16,34869.0,107.2063,107.2242,106.9908,106.9908,34869.0
2018-05-29 11:00:00,119.16,119.18,118.94,119.03,41376.0,106.9908,107.0087,106.7932,106.874,41376.0
2018-05-29 11:30:00,119.03,119.03,118.46,118.51,31608.0,106.874,106.874,106.3623,106.4072,31608.0
2018-05-29 12:00:00,118.41,118.42,118.04,118.29,30832.0,106.3174,106.3263,105.9851,106.2096,30832.0
2018-05-29 12:30:00,118.32,118.68,118.3,118.66,42795.0,106.2366,106.5598,106.2186,106.5418,42795.0
2018-05-29 13:00:00,118.55,118.57,118.28,118.43,25027.0,106.4431,106.461,106.2006,106.3353,25027.0
2018-05-29 13:30:00,118.39,118.52,118.22,118.38,43926.0,106.2994,106.4161,106.1468,106.2904,43926.0
2018-05-29 14:00:00,118.34,118.38,118.06,118.37,33265.0,106.2545,106.2904,106.0031,106.2814,33265.0
2018-05-29 14:30:00,118.35,118.47,118.0,118.09,74231.0,106.2635,106.3712,105.9492,106.03,74231.0
2018-05-29 15:00:00,118.03,118.21,118.03,118.13,57760.0,105.9762,106.1378,105.9762,106.066,57760.0
2018-05-29 15:30:00,118.15,118.73,118.12,118.62,129953.0,106.0839,106.6047,106.057,106.5059,129953.0
2018-05-30 09:30:00,119.27,119.43,119.15,119.15,55535.0,107.0895,107.2332,106.9818,106.9818,55535.0
2018-05-30 10:00:00,119.16,119.43,119.12,119.29,20754.0,106.9908,107.2332,106.9549,107.1075,20754.0
2018-05-30 10:30:00,119.31,119.69,119.31,119.68,21911.0,107.1255,107.4666,107.1255,107.4577,21911.0
2018-05-30 11:00:00,119.74,119.74,119.58,119.64,8805.0,107.5115,107.5115,107.3679,107.4217,8805.0
2018-05-30 11:30:00,119.68,120.0,119.68,119.96,31333.0,107.4577,107.745,107.4577,107.7091,31333.0
2018-05-30 12:00:00,120.0,120.12,119.97,120.09,29727.0,107.745,107.8527,107.718,107.8258,29727.0
2018-05-30 12:30:00,120.1,120.1,119.94,120.0,16607.0,107.8348,107.8348,107.6911,107.745,16607.0
2018-05-30 13:00:00,120.04,120.26,119.93,120.17,66866.0,107.7809,107.9784,107.6821,107.8976,66866.0
2018-05-30 13:30:00,120.16,120.28,120.16,120.17,29308.0,107.8886,107.9964,107.8886,107.8976,29308.0
2018-05-30 14:00:00,120.2,120.28,120.15,120.2,51602.0,107.9246,107.9964,107.8797,107.9246,51602.0
2018-05-30 14:30:00,120.22,120.3,120.19,120.22,20318.0,107.9425,108.0143,107.9156,107.9425,20318.0
2018-05-30 15:00:00,120.26,120.29,120.09,120.09,15508.0,107.9784,108.0054,107.8258,107.8258,15508.0
2018-05-30 15:30:00,120.08,120.18,120.0,120.11,76657.0,107.8168,107.9066,107.745,107.8438,76657.0
2018-05-31 09:30:00,119.94,120.01,119.75,119.82,115226.0,107.6911,107.754,107.5205,107.5834,115226.0
2018-05-31 10:00:00,119.82,119.93,119.62,119.76,48108.0,107.5834,107.6821,107.4038,107.5295,48108.0
2018-05-31 10:30:00,119.72,119.84,119.38,119.51,34965.0,107.4936,107.6013,107.1883,107.305,34965.0
2018-05-31 11:00:00,119.48,119.83,119.46,119.83,46524.0,107.2781,107.5923,107.2601,107.5923,46524.0
2018-05-31 11:30:00,119.78,120.13,119.71,119.98,111126.0,107.5475,107.8617,107.4846,107.727,111126.0
2018-05-31 12:00:00,119.95,119.95,119.72,119.72,30583.0,107.7001,107.7001,107.4936,107.4936,30583.0
2018-05-31 12:30:00,119.72,119.86,119.67,119.82,9839.0,107.4936,107.6193,107.4487,107.5834,9839.0
2018-05-31 13:00:00,119.86,119.86,119.69,119.72,25123.0,107.6193,107.6193,107.4666,107.4936,25123.0
2018-05-31 13:30:00,119.8,119.8,119.49,119.51,46784.0,107.5654,107.5654,107.2871,107.305,46784.0
2018-05-31 14:00:00,119.37,119.63,119.34,119.56,39203.0,107.1793,107.4128,107.1524,107.3499,39203.0
2018-05-31 14:30:00,119.55,119.64,119.46,119.64,29152.0,107.3409,107.4217,107.2601,107.4217,29152.0
2018-05-31 15:00:00,119.65,119.81,119.56,119.75,37424.0,107.4307,107.5744,107.3499,107.5205,37424.0
2018-05-31 15:30:00,119.69,119.8,119.51,119.54,119477.0,107.4666,107.5654,107.305,107.332,119477.0
2018-06-01 09:30:00,120.26,120.62,120.26,120.55,31264.0,107.9784,108.3017,107.9784,108.2388,31264.0
2018-06-01 10:00:00,120.56,120.83,120.31,120.63,63245.0,108.2478,108.4902,108.0233,108.3106,63245.0
2018-06-01 10:30:00,120.59,120.74,120.47,120.74,74013.0,108.2747,108.4094,108.167,108.4094,74013.0
2018-06-01 11:00:00,120.71,120.77,120.6,120.6,20228.0,108.3825,108.4363,108.2837,108.2837,20228.0
2018-06-01 11:30:00,120.62,120.78,120.62,120.75,55826.0,108.3017,108.4453,108.3017,108.4184,55826.0
2018-06-01 12:00:00,120.77,120.87,120.75,120.8,22455.0,108.4363,108.5261,108.4184,108.4633,22455.0
2018-06-01 12:30:00,120.8,120.87,120.74,120.8,18240.0,108.4633,108.5261,108.4094,108.4633,18240.0
2018-06-01 13:00:00,120.81,120.93,120.81,120.9,31846.0,108.4723,108.58,108.4723,108.5531,31846.0
2018-06-01 13:30:00,120.92,120.93,120.83,120.83,20101.0,108.571,108.58,108.4902,108.4902,20101.0
2018-06-01 14:00:00,120.85,120.85,120.67,120.77,12464.0,108.5082,108.5082,108.3466,108.4363,12464.0
2018-06-01 14:30:00,120.79,120.85,120.69,120.81,23030.0,108.4543,108.5082,108.3645,108.4723,23030.0
2018-06-01 15:00:00,120.78,120.78,120.58,120.65,11649.0,108.4453,108.4453,108.2658,108.3286,11649.0
2018-06-01 15:30:00,120.68,120.82,120.65,120.81,61673.0,108.3555,108.4812,108.3286,108.4723,61673.0
2018-06-04 09:30:00,121.19,121.58,121.19,121.53,38850.0,108.8135,109.1636,108.8135,109.1187,38850.0
2018-06-04 10:00:00,121.54,121.6,121.32,121.35,17887.0,109.1277,109.1816,108.9302,108.9571,17887.0
2018-06-04 10:30:00,121.3,121.42,121.24,121.42,6758.0,108.9122,109.02,108.8583,109.02,6758.0
2018-06-04 11:00:00,121.41,121.48,121.25,121.34,10361.0,109.011,109.0738,108.8673,108.9481,10361.0
2018-06-04 11:30:00,121.35,121.37,121.25,121.37,11537.0,108.9571,108.9751,108.8673,108.9751,11537.0
2018-06-04 12:00:00,121.33,121.51,121.32,121.51,7525.0,108.9392,109.1008,108.9302,109.1008,7525.0
2018-06-04 12:30:00,121.48,121.49,121.45,121.45,3384.0,109.0738,109.0828,109.0469,109.0469,3384.0
2018-06-04 13:00:00,121.46,121.53,121.45,121.47,9440.0,109.0559,109.1187,109.0469,109.0649,9440.0
2018-06-04 13:30:00,121.46,121.46,121.33,121.33,8359.0,109.0559,109.0559,108.9392,108.9392,8359.0
2018-06-04 14:00:00,121.38,121.42,121.38,121.4,2000.0,108.9841,109.02,108.9841,109.002,2000.0
2018-06-04 14:30:00,121.41,121.45,121.37,121.45,6637.0,109.011,109.0469,108.9751,109.0469,6637.0
2018-06-04 15:00:00,121.44,121.49,121.4,121.44,8745.0,109.0379,109.0828,109.002,109.0379,8745.0
2018-06-04 15:30:00,121.42,121.46,121.36,121.42,32405.0,109.02,109.0559,108.9661,109.02,32405.0
2018-06-05 09:30:00,121.47,121.51,121.36,121.42,47049.0,109.0649,109.1008,108.9661,109.02,47049.0
2018-06-05 10:00:00,121.47,121.6,121.47,121.56,19372.0,109.0649,109.1816,109.0649,109.1457,19372.0
2018-06-05 10:30:00,121.57,121.63,121.36,121.49,17709.0,109.1546,109.2085,108.9661,109.0828,17709.0
2018-06-05 11:00:00,121.5,121.5,121.2,121.28,21516.0,109.0918,109.0918,108.8224,108.8943,21516.0
2018-06-05 11:30:00,121.29,121.3,121.04,121.18,11545.0,108.9032,108.9122,108.6788,108.8045,11545.0
2018-06-05 12:00:00,121.14,121.26,121.1,121.2,3250.0,108.7686,108.8763,108.7326,108.8224,3250.0
2018-06-05 12:30:00,121.15,121.32,121.15,121.29,17138.0,108.7775,108.9302,108.7775,108.9032,17138.0
2018-06-05 13:00:00,121.28,121.42,121.28,121.4,9547.0,108.8943,109.02,108.8943,109.002,9547.0
2018-06-05 13:30:00,121.41,121.42,121.35,121.38,12815.0,109.011,109.02,108.9571,108.9841,12815.0
2018-06-05 14:00:00,121.39,121.49,121.31,121.46,4183.0,108.993,109.0828,108.9212,109.0559,4183.0
2018-06-05 14:30:00,121.48,121.58,121.47,121.58,25230.0,109.0738,109.1636,109.0649,109.1636,25230.0
2018-06-05 15:00:00,121.53,121.55,121.37,121.42,12197.0,109.1187,109.1367,108.9751,109.02,12197.0
2018-06-05 15:30:00,121.41,121.52,121.4,121.48,54436.0,109.011,109.1098,109.002,109.0738,54436.0
2018-06-06 09:30:00,121.77,121.88,121.63,121.63,135921.0,109.3342,109.433,109.2085,109.2085,135921.0
2018-06-06 10:00:00,121.64,121.68,121.52,121.65,7876.0,109.2175,109.2534,109.1098,109.2265,7876.0
2018-06-06 10:30:00,121.64,121.69,121.48,121.69,32112.0,109.2175,109.2624,109.0738,109.2624,32112.0
2018-06-06 11:00:00,121.76,121.99,121.76,121.99,15532.0,109.3252,109.5318,109.3252,109.5318,15532.0
2018-06-06 11:30:00,122.0,122.13,122.0,122.13,20995.0,109.5407,109.6575,109.5407,109.6575,20995.0
2018-06-06 12:00:00,122.12,122.16,122.04,122.1,29624.0,109.6485,109.6844,109.5766,109.6305,29624.0
2018-06-06 12:30:00,122.09,122.11,122.03,122.07,9093.0,109.6215,109.6395,109.5677,109.6036,9093.0
2018-06-06 13:00:00,122.09,122.14,121.97,122.09,14392.0,109.6215,109.6664,109.5138,109.6215,14392.0
2018-06-06 13:30:00,122.08,122.12,122.06,122.07,4024.0,109.6126,109.6485,109.5946,109.6036,4024.0
2018-06-06 14:00:00,122.12,122.2,122.1,122.2,7246.0,109.6485,109.7203,109.6305,109.7203,7246.0
2018-06-06 14:30:00,122.2,122.42,122.2,122.38,32260.0,109.7203,109.9178,109.7203,109.8819,32260.0
2018-06-06 15:00:00,122.39,122.42,122.31,122.38,15672.0,109.8909,109.9178,109.8191,109.8819,15672.0
2018-06-06 15:30:00,122.34,122.59,122.31,122.59,71777.0,109.846,110.0705,109.8191,110.0705,71777.0
2018-06-07 09:30:00,122.81,122.91,122.64,122.82,26776.0,110.268,110.3578,110.1154,110.277,26776.0
2018-06-07 10:00:00,122.81,122.85,122.62,122.68,13392.0,110.268,110.3039,110.0974,110.1513,13392.0
2018-06-07 10:30:00,122.6,122.63,122.33,122.63,24122.0,110.0795,110.1064,109.837,110.1064,24122.0
2018-06-07 11:00:00,122.61,122.84,122.53,122.76,20024.0,110.0884,110.2949,110.0166,110.2231,20024.0
2018-06-07 11:30:00,122.74,122.79,122.56,122.63,27513.0,110.2052,110.2501,110.0435,110.1064,27513.0
2018-06-07 12:00:00,122.63,122.79,122.63,122.79,16518.0,110.1064,110.2501,110.1064,110.2501,16518.0
2018-06-07 12:30:00,122.76,122.76,122.46,122.53,16645.0,110.2231,110.2231,109.9538,110.0166,16645.0
2018-06-07 13:00:00,122.56,122.59,122.35,122.38,11647.0,110.0435,110.0705,109.855,109.8819,11647.0
2018-06-07 13:30:00,122.4,122.47,122.16,122.2,64699.0,109.8999,109.9627,109.6844,109.7203,64699.0
2018-06-07 14:00:00,122.21,122.46,122.13,122.35,31297.0,109.7293,109.9538,109.6575,109.855,31297.0
2018-06-07 14:30:00,122.42,122.58,122.39,122.5,23052.0,109.9178,110.0615,109.8909,109.9897,23052.0
2018-06-07 15:00:00,122.51,122.59,122.33,122.5,35900.0,109.9987,110.0705,109.837,109.9897,35900.0
2018-06-07 15:30:00,122.54,122.62,122.39,122.51,61991.0,110.0256,110.0974,109.8909,109.9987,61991.0
2018-06-08 09:30:00,122.25,122.48,122.22,122.47,17769.0,109.7652,109.9717,109.7383,109.9627,17769.0
2018-06-08 10:00:00,122.45,122.49,122.31,122.37,18129.0,109.9448,109.9807,109.8191,109.8729,18129.0
2018-06-08 10:30:00,122.34,122.51,122.22,122.47,28771.0,109.846,109.9987,109.7383,109.9627,28771.0
2018-06-08 11:00:00,122.4,122.59,122.38,122.49,9859.0,109.8999,110.0705,109.8819,109.9807,9859.0
2018-06-08 11:30:00,122.5,122.5,122.33,122.46,21148.0,109.9897,109.9897,109.837,109.9538,21148.0
2018-06-08 12:00:00,122.55,122.76,122.51,122.76,13171.0,110.0346,110.2231,109.9987,110.2231,13171.0
2018-06-08 12:30:00,122.78,122.79,122.7,122.75,7416.0,110.2411,110.2501,110.1692,110.2141,7416.0
2018-06-08 13:00:00,122.68,122.71,122.63,122.7,9995.0,110.1513,110.1782,110.1064,110.1692,9995.0
2018-06-08 13:30:00,122.72,122.76,122.58,122.65,47944.0,110.1872,110.2231,110.0615,110.1244,47944.0
2018-06-08 14:00:00,122.65,122.83,122.65,122.75,15081.0,110.1244,110.286,110.1244,110.2141,15081.0
2018-06-08 14:30:00,122.76,122.84,122.74,122.76,15787.0,110.2231,110.2949,110.2052,110.2231,15787.0
2018-06-08 15:00:00,122.75,122.79,122.67,122.77,16843.0,110.2141,110.2501,110.1423,110.2321,16843.0
2018-06-08 15:30:00,122.78,122.89,122.75,122.82,68134.0,110.2411,110.3398,110.2141,110.277,68134.0
2018-06-11 09:30:00,122.95,123.09,122.84,122.92,11505.0,110.3937,110.5194,110.2949,110.3668,11505.0
2018-06-11 10:00:00,122.94,123.03,122.86,122.99,1156868.0,110.3847,110.4655,110.3129,110.4296,1156868.0
2018-06-11 10:30:00,122.95,123.02,122.92,122.94,17767.0,110.3937,110.4566,110.3668,110.3847,17767.0
2018-06-11 11:00:00,122.98,123.03,122.92,123.01,8440.0,110.4207,110.4655,110.3668,110.4476,8440.0
2018-06-11 11:30:00,122.99,123.2,122.97,123.17,13035.0,110.4296,110.6182,110.4117,110.5912,13035.0
2018-06-11 12:00:00,123.18,123.27,123.17,123.25,2694.0,110.6002,110.681,110.5912,110.6631,2694.0
2018-06-11 12:30:00,123.27,123.31,123.22,123.3,3794.0,110.681,110.717,110.6361,110.708,3794.0
2018-06-11 13:00:00,123.28,123.33,123.24,123.28,12211.0,110.69,110.7349,110.6541,110.69,12211.0
2018-06-11 13:30:00,123.28,123.3,123.18,123.21,30935.0,110.69,110.708,110.6002,110.6272,30935.0
2018-06-11 14:00:00,123.22,123.22,123.1,123.17,14115.0,110.6361,110.6361,110.5284,110.5912,14115.0
2018-06-11 14:30:00,123.12,123.16,123.1,123.16,25945.0,110.5464,110.5823,110.5284,110.5823,25945.0
2018-06-11 15:00:00,123.19,123.24,123.19,123.24,2372.0,110.6092,110.6541,110.6092,110.6541,2372.0
2018-06-11 15:30:00,123.23,123.24,122.9,122.95,79830.0,110.6451,110.6541,110.3488,110.3937,79830.0
2018-06-12 09:30:00,123.13,123.17,122.98,122.98,28977.0,110.5553,110.5912,110.4207,110.4207,28977.0
2018-06-12 10:00:00,123.0,123.12,122.97,123.0,1130931.0,110.4386,110.5464,110.4117,110.4386,1130931.0
2018-06-12 10:30:00,123.01,123.06,122.94,123.03,24325.0,110.4476,110.4925,110.3847,110.4655,24325.0
2018-06-12 11:00:00,123.07,123.09,122.93,123.0,7221.0,110.5015,110.5194,110.3758,110.4386,7221.0
2018-06-12 11:30:00,123.01,123.18,123.01,123.17,9030.0,110.4476,110.6002,110.4476,110.5912,9030.0
2018-06-12 12:00:00,123.21,123.22,123.15,123.16,5057.0,110.6272,110.6361,110.5733,110.5823,5057.0
2018-06-12 12:30:00,123.1,123.12,123.04,123.08,6763.0,110.5284,110.5464,110.4745,110.5104,6763.0
2018-06-12 13:00:00,123.09,123.09,122.99,123.02,11456.0,110.5194,110.5194,110.4296,110.4566,11456.0
2018-06-12 13:30:00,123.03,123.08,122.97,123.08,12502.0,110.4655,110.5104,110.4117,110.5104,12502.0
2018-06-12 14:00:00,123.02,123.02,122.76,122.76,6838.0,110.4566,110.4566,110.2231,110.2231,6838.0
2018-06-12 14:30:00,122.77,122.8,122.67,122.67,8401.0,110.2321,110.259,110.1423,110.1423,8401.0
2018-06-12 15:00:00,122.7,122.9,122.66,122.88,9224.0,110.1692,110.3488,110.1333,110.3309,9224.0
2018-06-12 15:30:00,122.91,123.07,122.86,123.03,42376.0,110.3578,110.5015,110.3129,110.4655,42376.0
2018-06-13 09:30:00,123.07,123.09,122.98,123.01,33974.0,110.5015,110.5194,110.4207,110.4476,33974.0
2018-06-13 10:00:00,123.03,123.17,123.0,123.17,12270.0,110.4655,110.5912,110.4386,110.5912,12270.0
2018-06-13 10:30:00,123.17,123.2,123.07,123.11,10235.0,110.5912,110.6182,110.5015,110.5374,10235.0
2018-06-13 11:00:00,123.14,123.25,123.14,123.25,6718.0,110.5643,110.6631,110.5643,110.6631,6718.0
2018-06-13 11:30:00,123.23,123.28,123.22,123.25,16343.0,110.6451,110.69,110.6361,110.6631,16343.0
2018-06-13 12:00:00,123.2,123.24,123.11,123.17,12258.0,110.6182,110.6541,110.5374,110.5912,12258.0
2018-06-13 12:30:00,123.16,123.18,123.13,123.13,9291.0,110.5823,110.6002,110.5553,110.5553,9291.0
2018-06-13 13:00:00,123.11,123.12,123.04,123.11,19985.0,110.5374,110.5464,110.4745,110.5374,19985.0
2018-06-13 13:30:00,123.1,123.17,123.08,123.13,10417.0,110.5284,110.5912,110.5104,110.5553,10417.0
2018-06-13 14:00:00,123.12,123.13,122.77,122.8,16767.0,110.5464,110.5553,110.2321,110.259,16767.0
2018-06-13 14:30:00,122.78,123.02,122.67,122.96,62708.0,110.2411,110.4566,110.1423,110.4027,62708.0
2018-06-13 15:00:00,123.02,123.21,122.88,122.93,89376.0,110.4566,110.6272,110.3309,110.3758,89376.0
2018-06-13 15:30:00,122.93,122.93,122.49,122.57,157772.0,110.3758,110.3758,109.9807,110.0525,157772.0
2018-06-14 09:30:00,123.06,123.06,122.81,122.83,62638.0,110.4925,110.4925,110.268,110.286,62638.0
2018-06-14 10:00:00,123.01,123.15,123.01,123.09,30097.0,110.4476,110.5733,110.4476,110.5194,30097.0
2018-06-14 10:30:00,123.07,123.07,122.72,122.74,35513.0,110.5015,110.5015,110.1872,110.2052,35513.0
2018-06-14 11:00:00,122.61,122.86,122.59,122.86,26634.0,110.0884,110.3129,110.0705,110.3129,26634.0
2018-06-14 11:30:00,122.86,122.95,122.86,122.92,13405.0,110.3129,110.3937,110.3129,110.3668,13405.0
2018-06-14 12:00:00,122.93,122.93,122.81,122.83,4883.0,110.3758,110.3758,110.268,110.286,4883.0
2018-06-14 12:30:00,122.84,122.84,122.76,122.77,6622.0,110.2949,110.2949,110.2231,110.2321,6622.0
2018-06-14 13:00:00,122.79,122.96,122.77,122.96,7551.0,110.2501,110.4027,110.2321,110.4027,7551.0
2018-06-14 13:30:00,122.97,123.06,122.91,122.92,25058.0,110.4117,110.4925,110.3578,110.3668,25058.0
2018-06-14 14:00:00,122.92,122.94,122.83,122.86,12661.0,110.3668,110.3847,110.286,110.3129,12661.0
2018-06-14 14:30:00,122.87,122.88,122.76,122.76,28214.0,110.3219,110.3309,110.2231,110.2231,28214.0
2018-06-14 15:00:00,122.75,122.9,122.71,122.9,7185.0,110.2141,110.3488,110.1782,110.3488,7185.0
2018-06-14 15:30:00,122.9,123.02,122.84,122.95,93873.0,110.3488,110.4566,110.2949,110.3937,93873.0
2018-06-15 09:30:00,122.55,122.55,122.34,122.52,37550.0,110.0346,110.0346,109.846,110.0076,37550.0
2018-06-15 10:00:00,122.53,122.54,122.33,122.39,29092.0,110.0166,110.0256,109.837,109.8909,29092.0
2018-06-15 10:30:00,122.27,122.4,121.99,122.38,40435.0,109.7832,109.8999,109.5318,109.8819,40435.0
2018-06-15 11:00:00,122.35,122.49,122.28,122.28,21019.0,109.855,109.9807,109.7921,109.7921,21019.0
2018-06-15 11:30:00,122.29,122.45,122.22,122.41,16661.0,109.8011,109.9448,109.7383,109.9089,16661.0
2018-06-15 12:00:00,122.42,122.42,122.32,122.36,12738.0,109.9178,109.9178,109.8281,109.864,12738.0
2018-06-15 12:30:00,122.39,122.48,122.38,122.48,12107.0,109.8909,109.9717,109.8819,109.9717,12107.0
2018-06-15 13:00:00,122.49,122.53,122.46,122.47,19121.0,109.9807,110.0166,109.9538,109.9627,19121.0
2018-06-15 13:30:00,122.45,122.48,122.35,122.36,33180.0,109.9448,109.9717,109.855,109.864,33180.0
2018-06-15 14:00:00,122.38,122.83,122.35,122.83,28777.0,109.8819,110.286,109.855,110.286,28777.0
2018-06-15 14:30:00,122.86,122.93,122.78,122.82,38176.0,110.3129,110.3758,110.2411,110.277,38176.0
2018-06-15 15:00:00,122.81,122.81,122.63,122.77,44672.0,110.268,110.268,110.1064,110.2321,44672.0
2018-06-15 15:30:00,122.8,122.8,122.6,122.76,64063.0,110.259,110.259,110.0795,110.2231,64063.0
2018-06-18 09:30:00,121.98,122.06,121.65,121.98,33145.0,109.5228,109.5946,109.2265,109.5228,33145.0
2018-06-18 10:00:00,121.93,122.07,121.89,121.97,16997.0,109.4779,109.6036,109.442,109.5138,16997.0
2018-06-18 10:30:00,121.98,122.33,121.98,122.25,5824.0,109.5228,109.837,109.5228,109.7652,5824.0
2018-06-18 11:00:00,122.31,122.44,122.27,122.32,8302.0,109.8191,109.9358,109.7832,109.8281,8302.0
2018-06-18 11:30:00,122.29,122.34,122.22,122.25,11605.0,109.8011,109.846,109.7383,109.7652,11605.0
2018-06-18 12:00:00,122.31,122.31,122.18,122.18,1776.0,109.8191,109.8191,109.7024,109.7024,1776.0
2018-06-18 12:30:00,122.22,122.27,122.2,122.27,8174.0,109.7383,109.7832,109.7203,109.7832,8174.0
2018-06-18 13:00:00,122.29,122.43,122.27,122.4,5915.0,109.8011,109.9268,109.7832,109.8999,5915.0
2018-06-18 13:30:00,122.41,122.42,122.35,122.4,4344.0,109.9089,109.9178,109.855,109.8999,4344.0
2018-06-18 14:00:00,122.4,122.46,122.33,122.45,7930.0,109.8999,109.9538,109.837,109.9448,7930.0
2018-06-18 14:30:00,122.47,122.47,122.32,122.33,4967.0,109.9627,109.9627,109.8281,109.837,4967.0
2018-06-18 15:00:00,122.32,122.42,122.3,122.37,6903.0,109.8281,109.9178,109.8101,109.8729,6903.0
2018-06-18 15:30:00,122.38,122.53,122.35,122.45,67213.0,109.8819,110.0166,109.855,109.9448,67213.0
2018-06-19 09:30:00,121.3,121.65,121.18,121.39,102690.0,108.9122,109.2265,108.8045,108.993,102690.0
2018-06-19 10:00:00,121.29,121.41,121.19,121.22,95281.0,108.9032,109.011,108.8135,108.8404,95281.0
2018-06-19 10:30:00,121.19,121.67,121.15,121.57,83768.0,108.8135,109.2444,108.7775,109.1546,83768.0
2018-06-19 11:00:00,121.56,121.78,121.52,121.75,66558.0,109.1457,109.3432,109.1098,109.3163,66558.0
2018-06-19 11:30:00,121.76,121.92,121.63,121.83,48216.0,109.3252,109.4689,109.2085,109.3881,48216.0
2018-06-19 12:00:00,121.84,121.85,121.64,121.69,53956.0,109.3971,109.4061,109.2175,109.2624,53956.0
2018-06-19 12:30:00,121.72,121.74,121.55,121.64,33442.0,109.2893,109.3073,109.1367,109.2175,33442.0
2018-06-19 13:00:00,121.64,121.69,121.59,121.59,10305.0,109.2175,109.2624,109.1726,109.1726,10305.0
2018-06-19 13:30:00,121.6,121.86,121.5,121.84,23286.0,109.1816,109.415,109.0918,109.3971,23286.0
2018-06-19 14:00:00,121.87,122.04,121.87,121.96,17462.0,109.424,109.5766,109.424,109.5048,17462.0
2018-06-19 14:30:00,121.94,122.18,121.93,122.14,35554.0,109.4869,109.7024,109.4779,109.6664,35554.0
2018-06-19 15:00:00,122.11,122.11,121.88,121.88,82890.0,109.6395,109.6395,109.433,109.433,82890.0
2018-06-19 15:30:00,121.89,122.11,121.86,122.05,53633.0,109.442,109.6395,109.415,109.5856,53633.0
2018-06-20 09:30:00,122.42,122.54,122.35,122.52,48307.0,109.9178,110.0256,109.855,110.0076,48307.0
2018-06-20 10:00:00,122.52,122.54,122.2,122.2,15144.0,110.0076,110.0256,109.7203,109.7203,15144.0
2018-06-20 10:30:00,122.24,122.3,122.15,122.28,250600.0,109.7562,109.8101,109.6754,109.7921,250600.0
2018-06-20 11:00:00,122.26,122.35,122.14,122.3,37953.0,109.7742,109.855,109.6664,109.8101,37953.0
2018-06-20 11:30:00,122.32,122.43,122.22,122.41,34510.0,109.8281,109.9268,109.7383,109.9089,34510.0
2018-06-20 12:00:00,122.44,122.51,122.39,122.42,14829.0,109.9358,109.9987,109.8909,109.9178,14829.0
2018-06-20 12:30:00,122.42,122.61,122.42,122.57,9545.0,109.9178,110.0884,109.9178,110.0525,9545.0
2018-06-20 13:00:00,122.57,122.58,122.45,122.45,6639.0,110.0525,110.0615,109.9448,109.9448,6639.0
2018-06-20 13:30:00,122.48,122.59,122.46,122.58,13197.0,109.9717,110.0705,109.9538,110.0615,13197.0
2018-06-20 14:00:00,122.6,122.62,122.53,122.54,8728.0,110.0795,110.0974,110.0166,110.0256,8728.0
2018-06-20 14:30:00,122.52,122.53,122.28,122.29,10064.0,110.0076,110.0166,109.7921,109.8011,10064.0
2018-06-20 15:00:00,122.3,122.43,122.28,122.41,28711.0,109.8101,109.9268,109.7921,109.9089,28711.0
2018-06-20 15:30:00,122.43,122.48,122.23,122.29,57510.0,109.9268,109.9717,109.7472,109.8011,57510.0
2018-06-21 09:30:00,122.29,122.29,122.02,122.12,13093.0,109.8011,109.8011,109.5587,109.6485,13093.0
2018-06-21 10:00:00,122.0,122.04,121.43,121.53,28546.0,109.5407,109.5766,109.0289,109.1187,28546.0
2018-06-21 10:30:00,121.66,121.72,121.36,121.69,18326.0,109.2355,109.2893,108.9661,109.2624,18326.0
2018-06-21 11:00:00,121.63,121.79,121.56,121.73,24312.0,109.2085,109.3522,109.1457,109.2983,24312.0
2018-06-21 11:30:00,121.75,121.95,121.75,121.83,8993.0,109.3163,109.4958,109.3163,109.3881,8993.0
2018-06-21 12:00:00,121.72,121.72,121.58,121.58,8909.0,109.2893,109.2893,109.1636,109.1636,8909.0
2018-06-21 12:30:00,121.59,121.6,121.45,121.45,21868.0,109.1726,109.1816,109.0469,109.0469,21868.0
2018-06-21 13:00:00,121.45,121.74,121.42,121.7,6800.0,109.0469,109.3073,109.02,109.2714,6800.0
2018-06-21 13:30:00,121.7,121.76,121.64,121.75,10031.0,109.2714,109.3252,109.2175,109.3163,10031.0
2018-06-21 14:00:00,121.76,121.82,121.64,121.66,22648.0,109.3252,109.3791,109.2175,109.2355,22648.0
2018-06-21 14:30:00,121.67,121.71,121.52,121.52,14750.0,109.2444,109.2804,109.1098,109.1098,14750.0
2018-06-21 15:00:00,121.48,121.61,121.22,121.49,55873.0,109.0738,109.1906,108.8404,109.0828,55873.0
2018-06-21 15:30:00,121.45,121.52,121.2,121.44,80574.0,109.0469,109.1098,108.8224,109.0379,80574.0
2018-06-22 09:30:00,122.09,122.09,121.78,121.86,19372.0,109.6215,109.6215,109.3432,109.415,19372.0
2018-06-22 10:00:00,121.86,122.04,121.67,121.7,34246.0,109.415,109.5766,109.2444,109.2714,34246.0
2018-06-22 10:30:00,121.69,121.9,121.63,121.89,28855.0,109.2624,109.4509,109.2085,109.442,28855.0
2018-06-22 11:00:00,121.88,121.93,121.78,121.87,9367.0,109.433,109.4779,109.3432,109.424,9367.0
2018-06-22 11:30:00,121.9,122.06,121.89,122.01,2855.0,109.4509,109.5946,109.442,109.5497,2855.0
2018-06-22 12:00:00,122.01,122.11,121.99,122.04,7780.0,109.5497,109.6395,109.5318,109.5766,7780.0
2018-06-22 12:30:00,121.97,122.02,121.96,122.02,2180.0,109.5138,109.5587,109.5048,109.5587,2180.0
2018-06-22 13:00:00,122.05,122.06,122.03,122.05,3276.0,109.5856,109.5946,109.5677,109.5856,3276.0
2018-06-22 13:30:00,122.09,122.14,122.02,122.13,2800.0,109.6215,109.6664,109.5587,109.6575,2800.0
2018-06-22 14:00:00,122.12,122.15,121.96,121.97,9111.0,109.6485,109.6754,109.5048,109.5138,9111.0
2018-06-22 14:30:00,121.95,122.07,121.92,122.04,13004.0,109.4958,109.6036,109.4689,109.5766,13004.0
2018-06-22 15:00:00,122.02,122.02,121.92,121.95,4286.0,109.5587,109.5587,109.4689,109.4958,4286.0
2018-06-22 15:30:00,121.91,122.0,121.58,121.66,87108.0,109.4599,109.5407,109.1636,109.2355,87108.0
2018-06-25 09:30:00,121.15,121.15,120.47,120.48,53578.0,108.7775,108.7775,108.167,108.176,53578.0
2018-06-25 10:00:00,120.46,120.52,120.01,120.3,94388.0,108.158,108.2119,107.754,108.0143,94388.0
2018-06-25 10:30:00,120.29,120.47,120.15,120.2,54541.0,108.0054,108.167,107.8797,107.9246,54541.0
2018-06-25 11:00:00,120.21,120.26,119.77,119.77,41327.0,107.9335,107.9784,107.5385,107.5385,41327.0
2018-06-25 11:30:00,119.75,119.93,119.6,119.77,70745.0,107.5205,107.6821,107.3858,107.5385,70745.0
2018-06-25 12:00:00,119.76,119.78,119.21,119.58,112399.0,107.5295,107.5475,107.0357,107.3679,112399.0
2018-06-25 12:30:00,119.62,119.77,119.46,119.76,42376.0,107.4038,107.5385,107.2601,107.5295,42376.0
2018-06-25 13:00:00,119.76,119.76,119.4,119.53,52301.0,107.5295,107.5295,107.2063,107.323,52301.0
2018-06-25 13:30:00,119.54,119.91,119.54,119.73,28817.0,107.332,107.6642,107.332,107.5026,28817.0
2018-06-25 14:00:00,119.68,119.71,119.54,119.62,16124.0,107.4577,107.4846,107.332,107.4038,16124.0
2018-06-25 14:30:00,119.61,119.61,119.01,119.19,58521.0,107.3948,107.3948,106.8561,107.0177,58521.0
2018-06-25 15:00:00,119.22,119.47,119.1,119.37,91165.0,107.0446,107.2691,106.9369,107.1793,91165.0
2018-06-25 15:30:00,119.35,120.15,119.3,119.9,192632.0,107.1614,107.8797,107.1165,107.6552,192632.0
2018-06-26 09:30:00,119.65,119.69,119.36,119.54,23389.0,107.9794,108.0155,107.7177,107.8802,23389.0
2018-06-26 10:00:00,119.58,119.85,119.53,119.53,32262.0,107.9163,108.1599,107.8712,107.8712,32262.0
2018-06-26 10:30:00,119.51,119.62,119.26,119.55,16387.0,107.8531,107.9524,107.6275,107.8892,16387.0
2018-06-26 11:00:00,119.44,119.66,119.44,119.56,29445.0,107.7899,107.9885,107.7899,107.8982,29445.0
2018-06-26 11:30:00,119.55,119.68,119.48,119.68,17793.0,107.8892,108.0065,107.826,108.0065,17793.0
2018-06-26 12:00:00,119.69,119.9,119.69,119.77,51880.0,108.0155,108.2051,108.0155,108.0877,51880.0
2018-06-26 12:30:00,119.81,119.91,119.7,119.87,17116.0,108.1238,108.2141,108.0246,108.178,17116.0
2018-06-26 13:00:00,119.85,120.09,119.84,120.05,36547.0,108.1599,108.3765,108.1509,108.3404,36547.0
2018-06-26 13:30:00,120.04,120.1,119.95,119.99,19301.0,108.3314,108.3856,108.2502,108.2863,19301.0
2018-06-26 14:00:00,120.01,120.05,119.87,119.89,12755.0,108.3043,108.3404,108.178,108.196,12755.0
2018-06-26 14:30:00,119.88,120.07,119.87,119.93,18596.0,108.187,108.3585,108.178,108.2321,18596.0
2018-06-26 15:00:00,119.92,119.94,119.71,119.72,31296.0,108.2231,108.2412,108.0336,108.0426,31296.0
2018-06-26 15:30:00,119.73,119.95,119.54,119.61,72328.0,108.0516,108.2502,107.8802,107.9434,72328.0
2018-06-27 09:30:00,119.91,120.49,119.9,120.49,57706.0,108.2141,108.7375,108.2051,108.7375,57706.0
2018-06-27 10:00:00,120.48,120.58,120.33,120.49,18478.0,108.7285,108.8187,108.5931,108.7375,18478.0
2018-06-27 10:30:00,120.46,120.75,120.46,120.55,35640.0,108.7104,108.9722,108.7104,108.7917,35640.0
2018-06-27 11:00:00,120.52,120.6,120.01,120.06,127869.0,108.7646,108.8368,108.3043,108.3495,127869.0
2018-06-27 11:30:00,120.01,120.32,119.92,120.31,68475.0,108.3043,108.5841,108.2231,108.5751,68475.0
2018-06-27 12:00:00,120.27,120.49,120.2,120.2,29205.0,108.539,108.7375,108.4758,108.4758,29205.0
2018-06-27 12:30:00,120.2,120.23,119.79,119.79,41688.0,108.4758,108.5029,108.1058,108.1058,41688.0
2018-06-27 13:00:00,119.78,119.89,119.27,119.46,41619.0,108.0968,108.196,107.6365,107.808,41619.0
2018-06-27 13:30:00,119.42,119.58,119.18,119.36,40880.0,107.7719,107.9163,107.5553,107.7177,40880.0
2018-06-27 14:00:00,119.37,119.5,119.15,119.22,30437.0,107.7268,107.8441,107.5282,107.5914,30437.0
2018-06-27 14:30:00,119.2,119.46,118.99,119.05,46193.0,107.5733,107.808,107.3838,107.438,46193.0
2018-06-27 15:00:00,119.0,119.29,118.74,119.22,92992.0,107.3929,107.6546,107.1582,107.5914,92992.0
2018-06-27 15:30:00,119.21,119.32,118.61,118.66,138011.0,107.5824,107.6816,107.0409,107.086,138011.0
2018-06-28 09:30:00,118.62,119.01,118.46,118.88,78914.0,107.0499,107.4019,106.9055,107.2846,78914.0
2018-06-28 10:00:00,118.87,119.0,118.56,118.75,104764.0,107.2755,107.3929,106.9958,107.1672,104764.0
2018-06-28 10:30:00,118.7,119.16,118.44,119.13,79361.0,107.1221,107.5372,106.8875,107.5102,79361.0
2018-06-28 11:00:00,119.2,119.34,118.85,119.28,52772.0,107.5733,107.6997,107.2575,107.6455,52772.0
2018-06-28 11:30:00,119.27,119.43,119.17,119.24,23567.0,107.6365,107.7809,107.5463,107.6094,23567.0
2018-06-28 12:00:00,119.33,119.33,118.84,118.85,48296.0,107.6907,107.6907,107.2485,107.2575,48296.0
2018-06-28 12:30:00,118.89,119.15,118.81,119.15,22513.0,107.2936,107.5282,107.2214,107.5282,22513.0
2018-06-28 13:00:00,119.12,119.3,119.09,119.23,15749.0,107.5011,107.6636,107.4741,107.6004,15749.0
2018-06-28 13:30:00,119.26,119.36,119.17,119.34,30186.0,107.6275,107.7177,107.5463,107.6997,30186.0
2018-06-28 14:00:00,119.34,119.54,119.26,119.53,45806.0,107.6997,107.8802,107.6275,107.8712,45806.0
2018-06-28 14:30:00,119.54,119.77,119.45,119.77,30646.0,107.8802,108.0877,107.799,108.0877,30646.0
2018-06-28 15:00:00,119.77,119.93,119.67,119.75,33051.0,108.0877,108.2321,107.9975,108.0697,33051.0
2018-06-28 15:30:00,119.76,119.76,119.48,119.56,111832.0,108.0787,108.0787,107.826,107.8982,111832.0
2018-06-29 09:30:00,120.14,120.55,120.14,120.4,42920.0,108.4217,108.7917,108.4217,108.6563,42920.0
2018-06-29 10:00:00,120.37,120.53,120.31,120.39,14161.0,108.6292,108.7736,108.5751,108.6473,14161.0
2018-06-29 10:30:00,120.39,120.7,120.35,120.65,25502.0,108.6473,108.927,108.6112,108.8819,25502.0
2018-06-29 11:00:00,120.68,120.76,120.64,120.66,7800.0,108.909,108.9812,108.8729,108.8909,7800.0
2018-06-29 11:30:00,120.63,120.67,120.36,120.41,24034.0,108.8639,108.9,108.6202,108.6653,24034.0
2018-06-29 12:00:00,120.41,120.63,120.4,120.53,32825.0,108.6653,108.8639,108.6563,108.7736,32825.0
2018-06-29 12:30:00,120.5,120.51,120.26,120.34,33182.0,108.7465,108.7556,108.53,108.6021,33182.0
2018-06-29 13:00:00,120.38,120.52,120.36,120.4,16789.0,108.6382,108.7646,108.6202,108.6563,16789.0
2018-06-29 13:30:00,120.4,120.48,120.33,120.36,15624.0,108.6563,108.7285,108.5931,108.6202,15624.0
2018-06-29 14:00:00,120.38,120.42,120.3,120.37,16314.0,108.6382,108.6743,108.566,108.6292,16314.0
2018-06-29 14:30:00,120.37,120.41,120.21,120.4,9983.0,108.6292,108.6653,108.4848,108.6563,9983.0
2018-06-29 15:00:00,120.41,120.48,120.13,120.27,11933.0,108.6653,108.7285,108.4126,108.539,11933.0
2018-06-29 15:30:00,120.15,120.23,119.59,119.59,125201.0,108.4307,108.5029,107.9253,107.9253,125201.0
2018-07-02 09:30:00,118.83,119.19,118.69,119.18,39332.0,107.2394,107.5643,107.1131,107.5553,39332.0
2018-07-02 10:00:00,119.15,119.34,119.0,119.25,40732.0,107.5282,107.6997,107.3929,107.6185,40732.0
2018-07-02 10:30:00,119.26,119.5,119.23,119.34,18150.0,107.6275,107.8441,107.6004,107.6997,18150.0
2018-07-02 11:00:00,119.37,119.6,119.23,119.36,17632.0,107.7268,107.9343,107.6004,107.7177,17632.0
2018-07-02 11:30:00,119.31,119.31,119.14,119.23,16685.0,107.6726,107.6726,107.5192,107.6004,16685.0
2018-07-02 12:00:00,119.21,119.21,119.04,119.15,10418.0,107.5824,107.5824,107.4289,107.5282,10418.0
2018-07-02 12:30:00,119.17,119.27,119.16,119.19,11116.0,107.5463,107.6365,107.5372,107.5643,11116.0
2018-07-02 13:00:00,119.22,119.22,118.93,118.96,20073.0,107.5914,107.5914,107.3297,107.3568,20073.0
2018-07-02 13:30:00,118.96,119.45,118.96,119.43,10273.0,107.3568,107.799,107.3568,107.7809,10273.0
2018-07-02 14:00:00,119.45,119.69,119.44,119.69,27507.0,107.799,108.0155,107.7899,108.0155,27507.0
2018-07-02 14:30:00,119.72,119.77,119.5,119.5,12660.0,108.0426,108.0877,107.8441,107.8441,12660.0
2018-07-02 15:00:00,119.51,119.75,119.45,119.74,29830.0,107.8531,108.0697,107.799,108.0607,29830.0
2018-07-02 15:30:00,119.77,120.1,119.64,120.05,49029.0,108.0877,108.3856,107.9704,108.3404,49029.0
2018-07-03 09:30:00,120.55,120.55,120.15,120.23,26019.0,108.7917,108.7917,108.4307,108.5029,26019.0
2018-07-03 10:00:00,120.23,120.3,120.17,120.27,43994.0,108.5029,108.566,108.4487,108.539,43994.0
2018-07-03 10:30:00,120.22,120.33,120.0,120.05,17202.0,108.4939,108.5931,108.2953,108.3404,17202.0
2018-07-03 11:00:00,120.06,120.14,120.01,120.09,17427.0,108.3495,108.4217,108.3043,108.3765,17427.0
2018-07-03 11:30:00,120.1,120.16,119.98,120.07,45898.0,108.3856,108.4397,108.2773,108.3585,45898.0
2018-07-03 12:00:00,120.12,120.12,119.8,119.84,16227.0,108.4036,108.4036,108.1148,108.1509,16227.0
2018-07-03 12:30:00,119.86,119.86,119.23,119.38,79174.0,108.169,108.169,107.6004,107.7358,79174.0
2018-07-05 09:30:00,120.0,120.11,119.91,119.93,52074.0,108.2953,108.3946,108.2141,108.2321,52074.0
2018-07-05 10:00:00,119.95,120.09,119.8,119.8,25391.0,108.2502,108.3765,108.1148,108.1148,25391.0
2018-07-05 10:30:00,119.82,119.83,119.48,119.57,15583.0,108.1329,108.1419,107.826,107.9073,15583.0
2018-07-05 11:00:00,119.54,119.98,119.53,119.91,27299.0,107.8802,108.2773,107.8712,108.2141,27299.0
2018-07-05 11:30:00,119.9,120.12,119.9,120.07,5450.0,108.2051,108.4036,108.2051,108.3585,5450.0
2018-07-05 12:00:00,120.19,120.37,120.19,120.3,26812.0,108.4668,108.6292,108.4668,108.566,26812.0
2018-07-05 12:30:00,120.3,120.36,120.21,120.36,4170.0,108.566,108.6202,108.4848,108.6202,4170.0
2018-07-05 13:00:00,120.33,120.45,120.33,120.37,10976.0,108.5931,108.7014,108.5931,108.6292,10976.0
2018-07-05 13:30:00,120.36,120.37,120.2,120.25,11513.0,108.6202,108.6292,108.4758,108.5209,11513.0
2018-07-05 14:00:00,120.28,120.46,119.91,120.2,33055.0,108.548,108.7104,108.2141,108.4758,33055.0
2018-07-05 14:30:00,120.18,120.26,120.11,120.26,22219.0,108.4578,108.53,108.3946,108.53,22219.0
2018-07-05 15:00:00,120.25,120.43,120.24,120.3,29367.0,108.5209,108.6834,108.5119,108.566,29367.0
2018-07-05 15:30:00,120.29,120.48,120.26,120.44,69107.0,108.557,108.7285,108.53,108.6924,69107.0
2018-07-06 09:30:00,120.46,120.77,120.4,120.77,32329.0,108.7104,108.9902,108.6563,108.9902,32329.0
2018-07-06 10:00:00,120.77,120.86,120.67,120.83,21038.0,108.9902,109.0714,108.9,109.0444,21038.0
2018-07-06 10:30:00,120.85,121.06,120.74,120.98,25674.0,109.0624,109.2519,108.9631,109.1797,25674.0
2018-07-06 11:00:00,121.05,121.36,121.0,121.34,34940.0,109.2429,109.5227,109.1978,109.5046,34940.0
2018-07-06 11:30:00,121.35,121.54,121.35,121.44,21050.0,109.5136,109.6851,109.5136,109.5949,21050.0
2018-07-06 12:00:00,121.49,121.62,121.49,121.6,54977.0,109.64,109.7573,109.64,109.7392,54977.0
2018-07-06 12:30:00,121.58,121.59,121.46,121.48,19901.0,109.7212,109.7302,109.6129,109.631,19901.0
2018-07-06 13:00:00,121.5,121.59,121.5,121.57,17985.0,109.649,109.7302,109.649,109.7122,17985.0
2018-07-06 13:30:00,121.59,121.64,121.53,121.58,9084.0,109.7302,109.7753,109.6761,109.7212,9084.0
2018-07-06 14:00:00,121.56,121.58,121.53,121.57,13186.0,109.7031,109.7212,109.6761,109.7122,13186.0
2018-07-06 14:30:00,121.56,121.61,121.44,121.59,15879.0,109.7031,109.7483,109.5949,109.7302,15879.0
2018-07-06 15:00:00,121.61,121.72,121.58,121.69,27993.0,109.7483,109.8475,109.7212,109.8205,27993.0
2018-07-06 15:30:00,121.71,121.71,121.29,121.5,79002.0,109.8385,109.8385,109.4595,109.649,79002.0
2018-07-09 09:30:00,122.06,122.39,122.06,122.26,46558.0,110.1544,110.4522,110.1544,110.3349,46558.0
2018-07-09 10:00:00,122.27,122.29,122.11,122.23,12504.0,110.3439,110.3619,110.1995,110.3078,12504.0
2018-07-09 10:30:00,122.21,122.42,122.2,122.42,10991.0,110.2897,110.4793,110.2807,110.4793,10991.0
2018-07-09 11:00:00,122.42,122.55,122.42,122.47,18168.0,110.4793,110.5966,110.4793,110.5244,18168.0
2018-07-09 11:30:00,122.43,122.6,122.38,122.57,36247.0,110.4883,110.6417,110.4432,110.6146,36247.0
2018-07-09 12:00:00,122.56,122.67,122.54,122.58,21561.0,110.6056,110.7049,110.5876,110.6237,21561.0
2018-07-09 12:30:00,122.57,122.59,122.47,122.55,15346.0,110.6146,110.6327,110.5244,110.5966,15346.0
2018-07-09 13:00:00,122.56,122.6,122.39,122.51,11155.0,110.6056,110.6417,110.4522,110.5605,11155.0
2018-07-09 13:30:00,122.52,122.6,122.5,122.57,14602.0,110.5695,110.6417,110.5515,110.6146,14602.0
2018-07-09 14:00:00,122.55,122.58,122.51,122.57,6909.0,110.5966,110.6237,110.5605,110.6146,6909.0
2018-07-09 14:30:00,122.55,122.7,122.55,122.69,21128.0,110.5966,110.732,110.5966,110.7229,21128.0
2018-07-09 15:00:00,122.7,122.72,122.57,122.64,42781.0,110.732,110.75,110.6146,110.6778,42781.0
2018-07-09 15:30:00,122.62,122.76,122.6,122.73,77255.0,110.6598,110.7861,110.6417,110.759,77255.0
2018-07-10 09:30:00,123.04,123.14,122.97,123.09,46622.0,111.0388,111.129,110.9756,111.0839,46622.0
2018-07-10 10:00:00,123.08,123.21,123.03,123.15,24535.0,111.0749,111.1922,111.0298,111.1381,24535.0
2018-07-10 10:30:00,123.14,123.31,123.14,123.26,18606.0,111.129,111.2825,111.129,111.2373,18606.0
2018-07-10 11:00:00,123.28,123.34,123.07,123.13,30345.0,111.2554,111.3095,111.0659,111.12,30345.0
2018-07-10 11:30:00,123.09,123.3,123.09,123.3,20141.0,111.0839,111.2734,111.0839,111.2734,20141.0
2018-07-10 12:00:00,123.27,123.29,123.17,123.24,14859.0,111.2464,111.2644,111.1561,111.2193,14859.0
2018-07-10 12:30:00,123.25,123.26,123.12,123.17,12191.0,111.2283,111.2373,111.111,111.1561,12191.0
2018-07-10 13:00:00,123.17,123.22,123.08,123.1,21613.0,111.1561,111.2012,111.0749,111.0929,21613.0
2018-07-10 13:30:00,123.08,123.09,122.92,123.05,107983.0,111.0749,111.0839,110.9305,111.0478,107983.0
2018-07-10 14:00:00,123.09,123.2,123.07,123.14,12085.0,111.0839,111.1832,111.0659,111.129,12085.0
2018-07-10 14:30:00,123.16,123.24,123.11,123.24,19518.0,111.1471,111.2193,111.102,111.2193,19518.0
2018-07-10 15:00:00,123.22,123.25,123.15,123.18,11181.0,111.2012,111.2283,111.1381,111.1651,11181.0
2018-07-10 15:30:00,123.19,123.28,123.12,123.21,52064.0,111.1742,111.2554,111.111,111.1922,52064.0
2018-07-11 09:30:00,122.42,122.73,122.41,122.62,45758.0,110.4793,110.759,110.4702,110.6598,45758.0
2018-07-11 10:00:00,122.6,122.87,122.6,122.86,23805.0,110.6417,110.8854,110.6417,110.8763,23805.0
2018-07-11 10:30:00,122.86,122.9,122.65,122.73,43928.0,110.8763,110.9124,110.6868,110.759,43928.0
2018-07-11 11:00:00,122.8,122.89,122.56,122.56,74955.0,110.8222,110.9034,110.6056,110.6056,74955.0
2018-07-11 11:30:00,122.56,122.63,122.41,122.44,28153.0,110.6056,110.6688,110.4702,110.4973,28153.0
2018-07-11 12:00:00,122.44,122.56,122.4,122.51,14540.0,110.4973,110.6056,110.4612,110.5605,14540.0
2018-07-11 12:30:00,122.59,122.68,122.44,122.5,37261.0,110.6327,110.7139,110.4973,110.5515,37261.0
2018-07-11 13:00:00,122.51,122.72,122.42,122.66,31294.0,110.5605,110.75,110.4793,110.6959,31294.0
2018-07-11 13:30:00,122.69,122.76,122.44,122.44,30792.0,110.7229,110.7861,110.4973,110.4973,30792.0
2018-07-11 14:00:00,122.47,122.56,122.28,122.56,20275.0,110.5244,110.6056,110.3529,110.6056,20275.0
2018-07-11 14:30:00,122.61,122.63,122.53,122.56,17940.0,110.6507,110.6688,110.5785,110.6056,17940.0
2018-07-11 15:00:00,122.53,122.65,122.42,122.42,80268.0,110.5785,110.6868,110.4793,110.4793,80268.0
2018-07-11 15:30:00,122.45,122.63,122.39,122.41,71083.0,110.5063,110.6688,110.4522,110.4702,71083.0
2018-07-12 09:30:00,123.14,123.18,122.94,123.18,53988.0,111.129,111.1651,110.9485,111.1651,53988.0
2018-07-12 10:00:00,123.21,123.42,123.21,123.39,14187.0,111.1922,111.3817,111.1922,111.3547,14187.0
2018-07-12 10:30:00,123.38,123.39,123.21,123.27,3900.0,111.3456,111.3547,111.1922,111.2464,3900.0
2018-07-12 11:00:00,123.28,123.42,123.28,123.38,5011.0,111.2554,111.3817,111.2554,111.3456,5011.0
2018-07-12 11:30:00,123.39,123.56,123.27,123.56,14526.0,111.3547,111.5081,111.2464,111.5081,14526.0
2018-07-12 12:00:00,123.58,123.62,123.54,123.6,7800.0,111.5261,111.5622,111.49,111.5442,7800.0
2018-07-12 12:30:00,123.6,123.68,123.4,123.64,52959.0,111.5442,111.6164,111.3637,111.5803,52959.0
2018-07-12 13:00:00,123.64,123.72,123.56,123.66,28258.0,111.5803,111.6525,111.5081,111.5983,28258.0
2018-07-12 13:30:00,123.69,123.69,123.5,123.51,20803.0,111.6254,111.6254,111.4539,111.4629,20803.0
2018-07-12 14:00:00,123.52,123.57,123.46,123.57,9665.0,111.472,111.5171,111.4178,111.5171,9665.0
2018-07-12 14:30:00,123.51,123.57,123.5,123.53,7456.0,111.4629,111.5171,111.4539,111.481,7456.0
2018-07-12 15:00:00,123.54,123.62,123.4,123.56,17573.0,111.49,111.5622,111.3637,111.5081,17573.0
2018-07-12 15:30:00,123.57,123.78,123.55,123.7,146359.0,111.5171,111.7066,111.499,111.6344,146359.0
2018-07-13 09:30:00,123.61,123.76,123.35,123.4,10697.0,111.5532,111.6886,111.3186,111.3637,10697.0
2018-07-13 10:00:00,123.39,123.65,123.39,123.63,26103.0,111.3547,111.5893,111.3547,111.5712,26103.0
2018-07-13 10:30:00,123.64,123.87,123.62,123.79,22205.0,111.5803,111.7878,111.5622,111.7156,22205.0
2018-07-13 11:00:00,123.82,123.94,123.78,123.88,17722.0,111.7427,111.851,111.7066,111.7969,17722.0
2018-07-13 11:30:00,123.86,123.91,123.7,123.8,93523.0,111.7788,111.8239,111.6344,111.7247,93523.0
2018-07-13 12:00:00,123.84,123.93,123.78,123.91,10355.0,111.7608,111.842,111.7066,111.8239,10355.0
2018-07-13 12:30:00,123.89,123.96,123.84,123.94,13845.0,111.8059,111.8691,111.7608,111.851,13845.0
2018-07-13 13:00:00,123.97,123.97,123.86,123.88,6812.0,111.8781,111.8781,111.7788,111.7969,6812.0
2018-07-13 13:30:00,123.86,123.86,123.78,123.85,5714.0,111.7788,111.7788,111.7066,111.7698,5714.0
2018-07-13 14:00:00,123.81,123.83,123.73,123.8,7704.0,111.7337,111.7517,111.6615,111.7247,7704.0
2018-07-13 14:30:00,123.76,123.84,123.72,123.84,15154.0,111.6886,111.7608,111.6525,111.7608,15154.0
2018-07-13 15:00:00,123.82,123.89,123.81,123.84,46565.0,111.7427,111.8059,111.7337,111.7608,46565.0
2018-07-13 15:30:00,123.83,123.91,123.79,123.82,61129.0,111.7517,111.8239,111.7156,111.7427,61129.0
2018-07-16 09:30:00,123.83,124.01,123.83,123.83,6906.0,111.7517,111.9142,111.7517,111.7517,6906.0
2018-07-16 10:00:00,123.89,123.93,123.76,123.82,34185.0,111.8059,111.842,111.6886,111.7427,34185.0
2018-07-16 10:30:00,123.82,123.92,123.65,123.67,9380.0,111.7427,111.833,111.5893,111.6073,9380.0
2018-07-16 11:00:00,123.65,123.81,123.65,123.8,8889.0,111.5893,111.7337,111.5893,111.7247,8889.0
2018-07-16 11:30:00,123.8,123.85,123.74,123.8,9011.0,111.7247,111.7698,111.6705,111.7247,9011.0
2018-07-16 12:00:00,123.78,123.95,123.71,123.93,12083.0,111.7066,111.86,111.6434,111.842,12083.0
2018-07-16 12:30:00,123.94,123.95,123.87,123.95,9426.0,111.851,111.86,111.7878,111.86,9426.0
2018-07-16 13:00:00,123.94,123.99,123.88,123.9,12296.0,111.851,111.8961,111.7969,111.8149,12296.0
2018-07-16 13:30:00,123.89,123.95,123.88,123.91,6171.0,111.8059,111.86,111.7969,111.8239,6171.0
2018-07-16 14:00:00,123.89,123.93,123.87,123.91,25118.0,111.8059,111.842,111.7878,111.8239,25118.0
2018-07-16 14:30:00,123.87,123.88,123.68,123.73,29802.0,111.7878,111.7969,111.6164,111.6615,29802.0
2018-07-16 15:00:00,123.73,123.85,123.7,123.81,24486.0,111.6615,111.7698,111.6344,111.7337,24486.0
2018-07-16 15:30:00,123.82,123.97,123.82,123.9,74284.0,111.7427,111.8781,111.7427,111.8149,74284.0
2018-07-17 09:30:00,123.46,123.68,123.44,123.68,31641.0,111.4178,111.6164,111.3998,111.6164,31641.0
2018-07-17 10:00:00,123.69,123.79,123.64,123.77,9105.0,111.6254,111.7156,111.5803,111.6976,9105.0
2018-07-17 10:30:00,123.81,124.05,123.8,124.04,9414.0,111.7337,111.9503,111.7247,111.9413,9414.0
2018-07-17 11:00:00,124.06,124.11,124.01,124.05,8433.0,111.9593,112.0044,111.9142,111.9503,8433.0
2018-07-17 11:30:00,124.07,124.22,124.01,124.21,15649.0,111.9683,112.1037,111.9142,112.0947,15649.0
2018-07-17 12:00:00,124.22,124.47,124.17,124.47,17120.0,112.1037,112.3293,112.0586,112.3293,17120.0
2018-07-17 12:30:00,124.44,124.44,124.33,124.38,2488.0,112.3022,112.3022,112.203,112.2481,2488.0
2018-07-17 13:00:00,124.42,124.51,124.35,124.37,8532.0,112.2842,112.3654,112.221,112.2391,8532.0
2018-07-17 13:30:00,124.43,124.52,124.4,124.42,7437.0,112.2932,112.3744,112.2661,112.2842,7437.0
2018-07-17 14:00:00,124.39,124.43,124.33,124.43,15003.0,112.2571,112.2932,112.203,112.2932,15003.0
2018-07-17 14:30:00,124.42,124.47,124.31,124.32,9877.0,112.2842,112.3293,112.1849,112.1939,9877.0
2018-07-17 15:00:00,124.3,124.57,124.3,124.51,11921.0,112.1759,112.4196,112.1759,112.3654,11921.0
2018-07-17 15:30:00,124.49,124.56,124.35,124.38,45170.0,112.3474,112.4105,112.221,112.2481,45170.0
2018-07-18 09:30:00,124.43,124.43,124.2,124.2,32242.0,112.2932,112.2932,112.0856,112.0856,32242.0
2018-07-18 10:00:00,124.26,124.33,124.11,124.29,793634.0,112.1398,112.203,112.0044,112.1669,793634.0
2018-07-18 10:30:00,124.28,124.3,124.16,124.3,24498.0,112.1578,112.1759,112.0495,112.1759,24498.0
2018-07-18 11:00:00,124.29,124.43,124.27,124.4,10517.0,112.1669,112.2932,112.1488,112.2661,10517.0
2018-07-18 11:30:00,124.43,124.57,124.43,124.56,12458.0,112.2932,112.4196,112.2932,112.4105,12458.0
2018-07-18 12:00:00,124.54,124.59,124.49,124.51,5022.0,112.3925,112.4376,112.3474,112.3654,5022.0
2018-07-18 12:30:00,124.53,124.57,124.5,124.52,3359.0,112.3835,112.4196,112.3564,112.3744,3359.0
2018-07-18 13:00:00,124.53,124.55,124.48,124.52,5976.0,112.3835,112.4015,112.3383,112.3744,5976.0
2018-07-18 13:30:00,124.5,124.52,124.38,124.46,10034.0,112.3564,112.3744,112.2481,112.3203,10034.0
2018-07-18 14:00:00,124.46,124.53,124.45,124.51,6757.0,112.3203,112.3835,112.3113,112.3654,6757.0
2018-07-18 14:30:00,124.53,124.54,124.46,124.51,14945.0,112.3835,112.3925,112.3203,112.3654,14945.0
2018-07-18 15:00:00,124.49,124.57,124.49,124.52,22051.0,112.3474,112.4196,112.3474,112.3744,22051.0
2018-07-18 15:30:00,124.54,124.58,124.47,124.53,72301.0,112.3925,112.4286,112.3293,112.3835,72301.0
2018-07-19 09:30:00,124.22,124.4,123.84,123.96,29161.0,112.1037,112.2661,111.7608,111.8691,29161.0
2018-07-19 10:00:00,123.95,124.13,123.95,123.99,25503.0,111.86,112.0225,111.86,111.8961,25503.0
2018-07-19 10:30:00,123.95,124.06,123.89,124.06,8409.0,111.86,111.9593,111.8059,111.9593,8409.0
2018-07-19 11:00:00,124.07,124.17,124.06,124.12,6080.0,111.9683,112.0586,111.9593,112.0134,6080.0
2018-07-19 11:30:00,124.16,124.22,124.11,124.17,11214.0,112.0495,112.1037,112.0044,112.0586,11214.0
2018-07-19 12:00:00,124.12,124.15,124.07,124.07,6843.0,112.0134,112.0405,111.9683,111.9683,6843.0
2018-07-19 12:30:00,124.02,124.04,123.89,123.94,4358.0,111.9232,111.9413,111.8059,111.851,4358.0
2018-07-19 13:00:00,123.94,124.12,123.84,124.06,64112.0,111.851,112.0134,111.7608,111.9593,64112.0
2018-07-19 13:30:00,124.06,124.16,124.0,124.12,16136.0,111.9593,112.0495,111.9052,112.0134,16136.0
2018-07-19 14:00:00,124.16,124.21,124.08,124.14,22025.0,112.0495,112.0947,111.9774,112.0315,22025.0
2018-07-19 14:30:00,124.13,124.15,123.94,123.98,8850.0,112.0225,112.0405,111.851,111.8871,8850.0
2018-07-19 15:00:00,124.01,124.05,123.83,123.89,16004.0,111.9142,111.9503,111.7517,111.8059,16004.0
2018-07-19 15:30:00,123.88,124.0,123.78,123.89,59857.0,111.7969,111.9052,111.7066,111.8059,59857.0
2018-07-20 09:30:00,123.94,124.06,123.85,124.01,47724.0,111.851,111.9593,111.7698,111.9142,47724.0
2018-07-20 10:00:00,124.07,124.12,123.98,124.11,21464.0,111.9683,112.0134,111.8871,112.0044,21464.0
2018-07-20 10:30:00,124.12,124.23,124.09,124.13,20350.0,112.0134,112.1127,111.9864,112.0225,20350.0
2018-07-20 11:00:00,124.16,124.24,124.07,124.22,14843.0,112.0495,112.1217,111.9683,112.1037,14843.0
2018-07-20 11:30:00,124.28,124.28,124.14,124.14,14310.0,112.1578,112.1578,112.0315,112.0315,14310.0
2018-07-20 12:00:00,124.15,124.15,124.01,124.06,5102.0,112.0405,112.0405,111.9142,111.9593,5102.0
2018-07-20 12:30:00,124.04,124.12,124.04,124.1,4364.0,111.9413,112.0134,111.9413,111.9954,4364.0
2018-07-20 13:00:00,124.1,124.12,123.94,123.94,3009.0,111.9954,112.0134,111.851,111.851,3009.0
2018-07-20 13:30:00,123.92,124.07,123.92,124.07,9125.0,111.833,111.9683,111.833,111.9683,9125.0
2018-07-20 14:00:00,124.04,124.11,123.96,123.96,17480.0,111.9413,112.0044,111.8691,111.8691,17480.0
2018-07-20 14:30:00,123.98,124.0,123.79,123.96,20989.0,111.8871,111.9052,111.7156,111.8691,20989.0
2018-07-20 15:00:00,123.96,123.96,123.81,123.84,16980.0,111.8691,111.8691,111.7337,111.7608,16980.0
2018-07-20 15:30:00,123.85,123.97,123.84,123.91,80705.0,111.7698,111.8781,111.7608,111.8239,80705.0
2018-07-23 09:30:00,123.85,123.88,123.68,123.8,790534.0,111.7698,111.7969,111.6164,111.7247,790534.0
2018-07-23 10:00:00,123.82,123.94,123.7,123.73,8450.0,111.7427,111.851,111.6344,111.6615,8450.0
2018-07-23 10:30:00,123.7,123.93,123.69,123.92,23102.0,111.6344,111.842,111.6254,111.833,23102.0
2018-07-23 11:00:00,123.92,123.98,123.77,123.97,9675.0,111.833,111.8871,111.6976,111.8781,9675.0
2018-07-23 11:30:00,124.01,124.09,124.0,124.09,20321.0,111.9142,111.9864,111.9052,111.9864,20321.0
2018-07-23 12:00:00,124.09,124.19,124.05,124.17,22741.0,111.9864,112.0766,111.9503,112.0586,22741.0
2018-07-23 12:30:00,124.18,124.22,124.17,124.18,3655.0,112.0676,112.1037,112.0586,112.0676,3655.0
2018-07-23 13:00:00,124.17,124.19,124.09,124.1,2514.0,112.0586,112.0766,111.9864,111.9954,2514.0
2018-07-23 13:30:00,124.13,124.21,124.11,124.17,19617.0,112.0225,112.0947,112.0044,112.0586,19617.0
2018-07-23 14:00:00,124.17,124.26,124.17,124.23,11972.0,112.0586,112.1398,112.0586,112.1127,11972.0
2018-07-23 14:30:00,124.21,124.27,124.19,124.25,7649.0,112.0947,112.1488,112.0766,112.1308,7649.0
2018-07-23 15:00:00,124.26,124.28,124.23,124.25,16603.0,112.1398,112.1578,112.1127,112.1308,16603.0
2018-07-23 15:30:00,124.24,124.3,124.18,124.23,61015.0,112.1217,112.1759,112.0676,112.1127,61015.0
2018-07-24 09:30:00,125.12,125.41,125.12,125.32,83297.0,112.9159,113.1776,112.9159,113.0964,83297.0
2018-07-24 10:00:00,125.33,125.61,125.32,125.6,46435.0,113.1054,113.3581,113.0964,113.3491,46435.0
2018-07-24 10:30:00,125.57,125.61,125.48,125.5,26753.0,113.322,113.3581,113.2408,113.2588,26753.0
2018-07-24 11:00:00,125.51,125.51,125.13,125.35,79458.0,113.2679,113.2679,112.9249,113.1235,79458.0
2018-07-24 11:30:00,125.35,125.35,125.16,125.3,53931.0,113.1235,113.1235,112.952,113.0784,53931.0
2018-07-24 12:00:00,125.27,125.39,125.26,125.34,38665.0,113.0513,113.1596,113.0423,113.1145,38665.0
2018-07-24 12:30:00,125.36,125.38,125.11,125.17,67351.0,113.1325,113.1506,112.9069,112.961,67351.0
2018-07-24 13:00:00,125.16,125.24,124.97,125.0,87690.0,112.952,113.0242,112.7805,112.8076,87690.0
2018-07-24 13:30:00,125.04,125.08,124.84,125.03,57931.0,112.8437,112.8798,112.6632,112.8347,57931.0
2018-07-24 14:00:00,125.02,125.04,124.81,124.93,36291.0,112.8257,112.8437,112.6361,112.7444,36291.0
2018-07-24 14:30:00,124.87,125.08,124.86,125.05,28048.0,112.6903,112.8798,112.6813,112.8527,28048.0
2018-07-24 15:00:00,125.04,125.14,125.01,125.07,11108.0,112.8437,112.934,112.8166,112.8708,11108.0
2018-07-24 15:30:00,125.06,125.28,124.98,125.24,65289.0,112.8618,113.0603,112.7896,113.0242,65289.0
2018-07-25 09:30:00,125.15,125.35,125.09,125.31,18145.0,112.943,113.1235,112.8888,113.0874,18145.0
2018-07-25 10:00:00,125.3,125.31,125.09,125.18,11927.0,113.0784,113.0874,112.8888,112.9701,11927.0
2018-07-25 10:30:00,125.19,125.32,125.1,125.14,28676.0,112.9791,113.0964,112.8979,112.934,28676.0
2018-07-25 11:00:00,125.16,125.3,125.08,125.27,176520.0,112.952,113.0784,112.8798,113.0513,176520.0
2018-07-25 11:30:00,125.32,125.42,125.28,125.41,105894.0,113.0964,113.1866,113.0603,113.1776,105894.0
2018-07-25 12:00:00,125.42,125.45,125.36,125.41,59864.0,113.1866,113.2137,113.1325,113.1776,59864.0
2018-07-25 12:30:00,125.43,125.54,125.38,125.52,30762.0,113.1957,113.2949,113.1506,113.2769,30762.0
2018-07-25 13:00:00,125.54,125.54,125.39,125.41,13964.0,113.2949,113.2949,113.1596,113.1776,13964.0
2018-07-25 13:30:00,125.42,125.63,125.4,125.59,37515.0,113.1866,113.3762,113.1686,113.3401,37515.0
2018-07-25 14:00:00,125.58,125.75,125.56,125.63,41260.0,113.331,113.4845,113.313,113.3762,41260.0
2018-07-25 14:30:00,125.62,125.78,125.62,125.72,40282.0,113.3671,113.5115,113.3671,113.4574,40282.0
2018-07-25 15:00:00,125.73,125.76,125.67,125.72,37838.0,113.4664,113.4935,113.4123,113.4574,37838.0
2018-07-25 15:30:00,125.73,126.45,125.66,126.36,161728.0,113.4664,114.1162,113.4032,114.035,161728.0
2018-07-26 09:30:00,125.57,125.79,125.52,125.61,47623.0,113.322,113.5206,113.2769,113.3581,47623.0
2018-07-26 10:00:00,125.63,125.69,125.51,125.53,15725.0,113.3762,113.4303,113.2679,113.2859,15725.0
2018-07-26 10:30:00,125.5,125.67,125.5,125.65,33339.0,113.2588,113.4123,113.2588,113.3942,33339.0
2018-07-26 11:00:00,125.7,125.75,125.65,125.69,10053.0,113.4393,113.4845,113.3942,113.4303,10053.0
2018-07-26 11:30:00,125.67,125.76,125.57,125.76,22942.0,113.4123,113.4935,113.322,113.4935,22942.0
2018-07-26 12:00:00,125.78,125.84,125.58,125.63,36897.0,113.5115,113.5657,113.331,113.3762,36897.0
2018-07-26 12:30:00,125.63,125.64,125.44,125.48,9500.0,113.3762,113.3852,113.2047,113.2408,9500.0
2018-07-26 13:00:00,125.44,125.63,125.43,125.58,12626.0,113.2047,113.3762,113.1957,113.331,12626.0
2018-07-26 13:30:00,125.57,125.57,125.47,125.47,8166.0,113.322,113.322,113.2318,113.2318,8166.0
2018-07-26 14:00:00,125.47,125.55,125.43,125.53,26377.0,113.2318,113.304,113.1957,113.2859,26377.0
2018-07-26 14:30:00,125.53,125.58,125.5,125.53,9292.0,113.2859,113.331,113.2588,113.2859,9292.0
2018-07-26 15:00:00,125.48,125.48,125.35,125.44,32748.0,113.2408,113.2408,113.1235,113.2047,32748.0
2018-07-26 15:30:00,125.46,125.51,125.35,125.44,48058.0,113.2227,113.2679,113.1235,113.2047,48058.0
2018-07-27 09:30:00,125.68,125.68,125.35,125.35,42795.0,113.4213,113.4213,113.1235,113.1235,42795.0
2018-07-27 10:00:00,125.37,125.47,125.29,125.35,7259.0,113.1415,113.2318,113.0693,113.1235,7259.0
2018-07-27 10:30:00,125.31,125.42,125.17,125.25,16528.0,113.0874,113.1866,112.961,113.0332,16528.0
2018-07-27 11:00:00,125.26,125.31,125.18,125.31,15587.0,113.0423,113.0874,112.9701,113.0874,15587.0
2018-07-27 11:30:00,125.32,125.4,125.24,125.24,14153.0,113.0964,113.1686,113.0242,113.0242,14153.0
2018-07-27 12:00:00,125.21,125.21,124.97,124.99,20965.0,112.9971,112.9971,112.7805,112.7986,20965.0
2018-07-27 12:30:00,124.98,124.98,124.35,124.37,46772.0,112.7896,112.7896,112.221,112.2391,46772.0
2018-07-27 13:00:00,124.36,124.5,124.19,124.43,57443.0,112.23,112.3564,112.0766,112.2932,57443.0
2018-07-27 13:30:00,124.36,124.71,124.36,124.71,32594.0,112.23,112.5459,112.23,112.5459,32594.0
2018-07-27 14:00:00,124.68,124.74,124.41,124.41,18712.0,112.5188,112.573,112.2752,112.2752,18712.0
2018-07-27 14:30:00,124.43,124.58,124.36,124.38,20170.0,112.2932,112.4286,112.23,112.2481,20170.0
2018-07-27 15:00:00,124.41,124.66,124.41,124.57,21638.0,112.2752,112.5008,112.2752,112.4196,21638.0
2018-07-27 15:30:00,124.56,124.76,124.54,124.68,89383.0,112.4105,112.591,112.3925,112.5188,89383.0
2018-07-30 09:30:00,124.76,124.8,124.3,124.39,44327.0,112.591,112.6271,112.1759,112.2571,44327.0
2018-07-30 10:00:00,124.4,124.53,124.26,124.5,58110.0,112.2661,112.3835,112.1398,112.3564,58110.0
2018-07-30 10:30:00,124.51,124.51,124.19,124.25,53704.0,112.3654,112.3654,112.0766,112.1308,53704.0
2018-07-30 11:00:00,124.24,124.33,124.14,124.24,20449.0,112.1217,112.203,112.0315,112.1217,20449.0
2018-07-30 11:30:00,124.22,124.34,124.13,124.28,13785.0,112.1037,112.212,112.0225,112.1578,13785.0
2018-07-30 12:00:00,124.19,124.19,124.03,124.04,22317.0,112.0766,112.0766,111.9322,111.9413,22317.0
2018-07-30 12:30:00,124.02,124.03,123.76,123.92,19340.0,111.9232,111.9322,111.6886,111.833,19340.0
2018-07-30 13:00:00,123.86,124.14,123.8,124.14,29778.0,111.7788,112.0315,111.7247,112.0315,29778.0
2018-07-30 13:30:00,124.13,124.27,124.1,124.25,19832.0,112.0225,112.1488,111.9954,112.1308,19832.0
2018-07-30 14:00:00,124.27,124.32,124.22,124.22,6737.0,112.1488,112.1939,112.1037,112.1037,6737.0
2018-07-30 14:30:00,124.22,124.33,124.06,124.15,26691.0,112.1037,112.203,111.9593,112.0405,26691.0
2018-07-30 15:00:00,124.13,124.19,123.96,123.98,37735.0,112.0225,112.0766,111.8691,111.8871,37735.0
2018-07-30 15:30:00,123.95,124.16,123.92,124.07,85757.0,111.86,112.0495,111.833,111.9683,85757.0
2018-07-31 09:30:00,124.54,124.66,124.28,124.35,39725.0,112.3925,112.5008,112.1578,112.221,39725.0
2018-07-31 10:00:00,124.34,124.55,124.16,124.19,39409.0,112.212,112.4015,112.0495,112.0766,39409.0
2018-07-31 10:30:00,124.22,124.38,124.21,124.31,18446.0,112.1037,112.2481,112.0947,112.1849,18446.0
2018-07-31 11:00:00,124.35,124.56,124.33,124.48,9273.0,112.221,112.4105,112.203,112.3383,9273.0
2018-07-31 11:30:00,124.5,124.76,124.49,124.75,40052.0,112.3564,112.591,112.3474,112.582,40052.0
2018-07-31 12:00:00,124.8,124.94,124.77,124.93,13589.0,112.6271,112.7535,112.6,112.7444,13589.0
2018-07-31 12:30:00,124.89,124.89,124.76,124.81,16019.0,112.7083,112.7083,112.591,112.6361,16019.0
2018-07-31 13:00:00,124.82,124.85,124.67,124.73,17432.0,112.6452,112.6722,112.5098,112.564,17432.0
2018-07-31 13:30:00,124.69,124.77,124.66,124.73,6293.0,112.5279,112.6,112.5008,112.564,6293.0
2018-07-31 14:00:00,124.76,124.78,124.62,124.66,15950.0,112.591,112.6091,112.4647,112.5008,15950.0
2018-07-31 14:30:00,124.68,124.77,124.64,124.72,11988.0,112.5188,112.6,112.4827,112.5549,11988.0
2018-07-31 15:00:00,124.68,124.68,124.51,124.55,28463.0,112.5188,112.5188,112.3654,112.4015,28463.0
2018-07-31 15:30:00,124.56,124.59,124.33,124.47,126591.0,112.4105,112.4376,112.203,112.3293,126591.0
2018-08-01 09:30:00,124.82,124.91,124.77,124.89,37960.0,112.6452,112.7264,112.6,112.7083,37960.0
2018-08-01 10:00:00,124.89,125.09,124.82,125.07,58289.0,112.7083,112.8888,112.6452,112.8708,58289.0
2018-08-01 10:30:00,125.04,125.15,125.01,125.05,23377.0,112.8437,112.943,112.8166,112.8527,23377.0
2018-08-01 11:00:00,125.06,125.06,124.87,124.87,13309.0,112.8618,112.8618,112.6903,112.6903,13309.0
2018-08-01 11:30:00,124.89,124.89,124.64,124.68,29091.0,112.7083,112.7083,112.4827,112.5188,29091.0
2018-08-01 12:00:00,124.7,124.7,124.41,124.46,23036.0,112.5369,112.5369,112.2752,112.3203,23036.0
2018-08-01 12:30:00,124.44,124.65,124.41,124.59,24046.0,112.3022,112.4918,112.2752,112.4376,24046.0
2018-08-01 13:00:00,124.58,124.63,124.5,124.5,3625.0,112.4286,112.4737,112.3564,112.3564,3625.0
2018-08-01 13:30:00,124.52,124.56,124.4,124.45,37294.0,112.3744,112.4105,112.2661,112.3113,37294.0
2018-08-01 14:00:00,124.4,124.68,124.29,124.67,13297.0,112.2661,112.5188,112.1669,112.5098,13297.0
2018-08-01 14:30:00,124.7,124.74,124.55,124.73,7651.0,112.5369,112.573,112.4015,112.564,7651.0
2018-08-01 15:00:00,124.73,124.73,124.65,124.73,4145.0,112.564,112.564,112.4918,112.564,4145.0
2018-08-01 15:30:00,124.74,124.86,124.67,124.67,33025.0,112.573,112.6813,112.5098,112.5098,33025.0
2018-08-02 09:30:00,124.01,124.32,124.0,124.27,35429.0,111.9142,112.1939,111.9052,112.1488,35429.0
2018-08-02 10:00:00,124.28,124.65,124.28,124.56,41254.0,112.1578,112.4918,112.1578,112.4105,41254.0
2018-08-02 10:30:00,124.59,124.77,124.41,124.44,42223.0,112.4376,112.6,112.2752,112.3022,42223.0
2018-08-02 11:00:00,124.46,124.74,124.41,124.66,23825.0,112.3203,112.573,112.2752,112.5008,23825.0
2018-08-02 11:30:00,124.73,124.96,124.73,124.9,37371.0,112.564,112.7715,112.564,112.7174,37371.0
2018-08-02 12:00:00,124.8,125.2,124.8,125.14,38550.0,112.6271,112.9881,112.6271,112.934,38550.0
2018-08-02 12:30:00,125.16,125.25,125.07,125.16,34329.0,112.952,113.0332,112.8708,112.952,34329.0
2018-08-02 13:00:00,125.17,125.32,125.17,125.24,27177.0,112.961,113.0964,112.961,113.0242,27177.0
2018-08-02 13:30:00,125.29,125.46,125.28,125.42,23643.0,113.0693,113.2227,113.0603,113.1866,23643.0
2018-08-02 14:00:00,125.42,125.49,125.31,125.32,22394.0,113.1866,113.2498,113.0874,113.0964,22394.0
2018-08-02 14:30:00,125.32,125.39,125.28,125.35,11101.0,113.0964,113.1596,113.0603,113.1235,11101.0
2018-08-02 15:00:00,125.36,125.41,125.26,125.38,35591.0,113.1325,113.1776,113.0423,113.1506,35591.0
2018-08-02 15:30:00,125.37,125.51,125.35,125.36,53446.0,113.1415,113.2679,113.1235,113.1325,53446.0
2018-08-03 09:30:00,125.51,125.6,125.43,125.52,48632.0,113.2679,113.3491,113.1957,113.2769,48632.0
2018-08-03 10:00:00,125.55,125.79,125.48,125.78,36837.0,113.304,113.5206,113.2408,113.5115,36837.0
2018-08-03 10:30:00,125.75,125.85,125.63,125.64,12781.0,113.4845,113.5747,113.3762,113.3852,12781.0
2018-08-03 11:00:00,125.63,125.75,125.6,125.71,18029.0,113.3762,113.4845,113.3491,113.4484,18029.0
2018-08-03 11:30:00,125.71,125.71,125.56,125.56,13319.0,113.4484,113.4484,113.313,113.313,13319.0
2018-08-03 12:00:00,125.58,125.81,125.57,125.8,25720.0,113.331,113.5386,113.322,113.5296,25720.0
2018-08-03 12:30:00,125.81,125.81,125.74,125.74,7500.0,113.5386,113.5386,113.4754,113.4754,7500.0
2018-08-03 13:00:00,125.79,125.87,125.79,125.83,11461.0,113.5206,113.5928,113.5206,113.5567,11461.0
2018-08-03 13:30:00,125.83,125.92,125.76,125.91,20596.0,113.5567,113.6379,113.4935,113.6289,20596.0
2018-08-03 14:00:00,125.9,125.9,125.85,125.88,6936.0,113.6198,113.6198,113.5747,113.6018,6936.0
2018-08-03 14:30:00,125.89,125.91,125.84,125.87,12108.0,113.6108,113.6289,113.5657,113.5928,12108.0
2018-08-03 15:00:00,125.88,126.01,125.86,125.94,35820.0,113.6018,113.7191,113.5837,113.6559,35820.0
2018-08-03 15:30:00,125.92,126.02,125.9,126.02,32672.0,113.6379,113.7281,113.6198,113.7281,32672.0
2018-08-06 09:30:00,126.08,126.08,125.85,126.07,31918.0,113.7823,113.7823,113.5747,113.7732,31918.0
2018-08-06 10:00:00,126.06,126.17,125.99,126.04,11027.0,113.7642,113.8635,113.7011,113.7462,11027.0
2018-08-06 10:30:00,126.08,126.24,126.08,126.23,18087.0,113.7823,113.9267,113.7823,113.9176,18087.0
2018-08-06 11:00:00,126.25,126.28,126.16,126.28,6196.0,113.9357,113.9628,113.8545,113.9628,6196.0
2018-08-06 11:30:00,126.29,126.43,126.27,126.43,36070.0,113.9718,114.0981,113.9537,114.0981,36070.0
2018-08-06 12:00:00,126.44,126.62,126.44,126.58,26654.0,114.1072,114.2696,114.1072,114.2335,26654.0
2018-08-06 12:30:00,126.57,126.64,126.57,126.62,4418.0,114.2245,114.2877,114.2245,114.2696,4418.0
2018-08-06 13:00:00,126.64,126.72,126.6,126.6,17830.0,114.2877,114.3598,114.2516,114.2516,17830.0
2018-08-06 13:30:00,126.62,126.62,126.47,126.48,9729.0,114.2696,114.2696,114.1342,114.1433,9729.0
2018-08-06 14:00:00,126.49,126.59,126.43,126.59,15608.0,114.1523,114.2425,114.0981,114.2425,15608.0
2018-08-06 14:30:00,126.6,126.66,126.6,126.61,8391.0,114.2516,114.3057,114.2516,114.2606,8391.0
2018-08-06 15:00:00,126.59,126.59,126.51,126.58,10482.0,114.2425,114.2425,114.1703,114.2335,10482.0
2018-08-06 15:30:00,126.58,126.6,126.51,126.59,41532.0,114.2335,114.2516,114.1703,114.2425,41532.0
2018-08-07 09:30:00,126.93,127.13,126.93,127.11,22111.0,114.5494,114.7299,114.5494,114.7118,22111.0
2018-08-07 10:00:00,127.14,127.16,127.02,127.15,24720.0,114.7389,114.7569,114.6306,114.7479,24720.0
2018-08-07 10:30:00,127.17,127.26,127.08,127.14,18443.0,114.766,114.8472,114.6847,114.7389,18443.0
2018-08-07 11:00:00,127.05,127.18,126.99,127.01,16765.0,114.6577,114.775,114.6035,114.6216,16765.0
2018-08-07 11:30:00,127.0,127.12,126.98,127.12,13631.0,114.6125,114.7208,114.5945,114.7208,13631.0
2018-08-07 12:00:00,127.11,127.21,127.1,127.17,18362.0,114.7118,114.8021,114.7028,114.766,18362.0
2018-08-07 12:30:00,127.16,127.17,127.09,127.17,8809.0,114.7569,114.766,114.6938,114.766,8809.0
2018-08-07 13:00:00,127.19,127.2,127.08,127.1,4156.0,114.784,114.793,114.6847,114.7028,4156.0
2018-08-07 13:30:00,127.12,127.2,127.05,127.16,6096.0,114.7208,114.793,114.6577,114.7569,6096.0
2018-08-07 14:00:00,127.18,127.21,127.13,127.17,8325.0,114.775,114.8021,114.7299,114.766,8325.0
2018-08-07 14:30:00,127.16,127.16,127.08,127.13,9697.0,114.7569,114.7569,114.6847,114.7299,9697.0
2018-08-07 15:00:00,127.14,127.17,127.06,127.11,9147.0,114.7389,114.766,114.6667,114.7118,9147.0
2018-08-07 15:30:00,127.11,127.11,126.93,127.0,69682.0,114.7118,114.7118,114.5494,114.6125,69682.0
2018-08-08 09:30:00,126.86,127.01,126.81,126.84,13263.0,114.4862,114.6216,114.4411,114.4681,13263.0
2018-08-08 10:00:00,126.88,126.94,126.78,126.92,13495.0,114.5042,114.5584,114.414,114.5403,13495.0
2018-08-08 10:30:00,126.89,127.12,126.81,127.12,14893.0,114.5133,114.7208,114.4411,114.7208,14893.0
2018-08-08 11:00:00,127.14,127.19,127.09,127.17,15934.0,114.7389,114.784,114.6938,114.766,15934.0
2018-08-08 11:30:00,127.17,127.23,127.04,127.04,13320.0,114.766,114.8201,114.6486,114.6486,13320.0
2018-08-08 12:00:00,127.0,127.04,126.94,126.94,8216.0,114.6125,114.6486,114.5584,114.5584,8216.0
2018-08-08 12:30:00,126.98,127.12,126.98,127.04,2812.0,114.5945,114.7208,114.5945,114.6486,2812.0
2018-08-08 13:00:00,127.05,127.08,127.01,127.03,12011.0,114.6577,114.6847,114.6216,114.6396,12011.0
2018-08-08 13:30:00,127.04,127.13,127.0,127.13,18354.0,114.6486,114.7299,114.6125,114.7299,18354.0
2018-08-08 14:00:00,127.14,127.16,127.07,127.16,8602.0,114.7389,114.7569,114.6757,114.7569,8602.0
2018-08-08 14:30:00,127.16,127.16,127.09,127.1,8491.0,114.7569,114.7569,114.6938,114.7028,8491.0
2018-08-08 15:00:00,127.1,127.19,127.09,127.19,17241.0,114.7028,114.784,114.6938,114.784,17241.0
2018-08-08 15:30:00,127.19,127.23,126.98,127.0,57898.0,114.784,114.8201,114.5945,114.6125,57898.0
2018-08-09 09:30:00,127.1,127.11,126.94,127.05,16629.0,114.7028,114.7118,114.5584,114.6577,16629.0
2018-08-09 10:00:00,127.02,127.18,127.02,127.17,16938.0,114.6306,114.775,114.6306,114.766,16938.0
2018-08-09 10:30:00,127.17,127.23,127.11,127.11,9184.0,114.766,114.8201,114.7118,114.7118,9184.0
2018-08-09 11:00:00,127.14,127.2,127.05,127.1,8147.0,114.7389,114.793,114.6577,114.7028,8147.0
2018-08-09 11:30:00,127.11,127.13,126.9,126.95,31910.0,114.7118,114.7299,114.5223,114.5674,31910.0
2018-08-09 12:00:00,127.02,127.07,127.01,127.06,7897.0,114.6306,114.6757,114.6216,114.6667,7897.0
2018-08-09 12:30:00,127.04,127.14,127.04,127.13,8592.0,114.6486,114.7389,114.6486,114.7299,8592.0
2018-08-09 13:00:00,127.12,127.18,127.08,127.17,6585.0,114.7208,114.775,114.6847,114.766,6585.0
2018-08-09 13:30:00,127.18,127.22,127.16,127.19,10727.0,114.775,114.8111,114.7569,114.784,10727.0
2018-08-09 14:00:00,127.17,127.19,127.13,127.16,21389.0,114.766,114.784,114.7299,114.7569,21389.0
2018-08-09 14:30:00,127.18,127.22,127.14,127.14,5396.0,114.775,114.8111,114.7389,114.7389,5396.0
2018-08-09 15:00:00,127.14,127.17,127.1,127.1,10612.0,114.7389,114.766,114.7028,114.7028,10612.0
2018-08-09 15:30:00,127.1,127.1,126.8,126.88,99603.0,114.7028,114.7028,114.432,114.5042,99603.0
2018-08-10 09:30:00,126.18,126.34,126.03,126.06,59496.0,113.8725,114.0169,113.7372,113.7642,59496.0
2018-08-10 10:00:00,126.03,126.24,125.92,126.06,46015.0,113.7372,113.9267,113.6379,113.7642,46015.0
2018-08-10 10:30:00,126.06,126.23,125.95,126.14,55092.0,113.7642,113.9176,113.665,113.8364,55092.0
2018-08-10 11:00:00,126.17,126.3,126.09,126.27,29396.0,113.8635,113.9808,113.7913,113.9537,29396.0
2018-08-10 11:30:00,126.25,126.34,126.17,126.18,36803.0,113.9357,114.0169,113.8635,113.8725,36803.0
2018-08-10 12:00:00,126.12,126.18,126.08,126.17,16319.0,113.8184,113.8725,113.7823,113.8635,16319.0
2018-08-10 12:30:00,126.2,126.2,126.05,126.11,7603.0,113.8906,113.8906,113.7552,113.8093,7603.0
2018-08-10 13:00:00,126.11,126.12,125.96,126.05,8238.0,113.8093,113.8184,113.674,113.7552,8238.0
2018-08-10 13:30:00,126.02,126.02,125.72,125.74,25613.0,113.7281,113.7281,113.4574,113.4754,25613.0
2018-08-10 14:00:00,125.77,125.87,125.59,125.59,17191.0,113.5025,113.5928,113.3401,113.3401,17191.0
2018-08-10 14:30:00,125.63,125.77,125.63,125.72,14988.0,113.3762,113.5025,113.3762,113.4574,14988.0
2018-08-10 15:00:00,125.65,126.15,125.58,126.03,73660.0,113.3942,113.8454,113.331,113.7372,73660.0
2018-08-10 15:30:00,126.06,126.06,125.9,125.96,66615.0,113.7642,113.7642,113.6198,113.674,66615.0
2018-08-13 09:30:00,126.13,126.34,126.09,126.33,37463.0,113.8274,114.0169,113.7913,114.0079,37463.0
2018-08-13 10:00:00,126.31,126.49,126.27,126.42,55605.0,113.9898,114.1523,113.9537,114.0891,55605.0
2018-08-13 10:30:00,126.42,126.49,126.3,126.32,31988.0,114.0891,114.1523,113.9808,113.9989,31988.0
2018-08-13 11:00:00,126.34,126.38,125.96,125.97,50301.0,114.0169,114.053,113.674,113.683,50301.0
2018-08-13 11:30:00,125.94,126.0,125.69,125.69,64340.0,113.6559,113.7101,113.4303,113.4303,64340.0
2018-08-13 12:00:00,125.68,125.85,125.55,125.64,68007.0,113.4213,113.5747,113.304,113.3852,68007.0
2018-08-13 12:30:00,125.63,125.75,125.57,125.62,78002.0,113.3762,113.4845,113.322,113.3671,78002.0
2018-08-13 13:00:00,125.61,125.77,125.44,125.75,67920.0,113.3581,113.5025,113.2047,113.4845,67920.0
2018-08-13 13:30:00,125.79,125.88,125.67,125.73,48702.0,113.5206,113.6018,113.4123,113.4664,48702.0
2018-08-13 14:00:00,125.74,126.0,125.74,125.96,28717.0,113.4754,113.7101,113.4754,113.674,28717.0
2018-08-13 14:30:00,125.99,126.0,125.67,125.71,111527.0,113.7011,113.7101,113.4123,113.4484,111527.0
2018-08-13 15:00:00,125.71,125.84,125.61,125.64,112812.0,113.4484,113.5657,113.3581,113.3852,112812.0
2018-08-13 15:30:00,125.66,125.73,125.47,125.5,148622.0,113.4032,113.4664,113.2318,113.2588,148622.0
2018-08-14 09:30:00,125.92,126.02,125.77,125.86,56500.0,113.6379,113.7281,113.5025,113.5837,56500.0
2018-08-14 10:00:00,125.87,125.97,125.6,125.94,58649.0,113.5928,113.683,113.3491,113.6559,58649.0
2018-08-14 10:30:00,125.95,126.25,125.92,126.14,47039.0,113.665,113.9357,113.6379,113.8364,47039.0
2018-08-14 11:00:00,126.16,126.2,125.99,126.1,59009.0,113.8545,113.8906,113.7011,113.8003,59009.0
2018-08-14 11:30:00,126.09,126.21,126.02,126.05,30548.0,113.7913,113.8996,113.7281,113.7552,30548.0
2018-08-14 12:00:00,126.09,126.24,126.09,126.24,8225.0,113.7913,113.9267,113.7913,113.9267,8225.0
2018-08-14 12:30:00,126.25,126.29,126.11,126.12,19759.0,113.9357,113.9718,113.8093,113.8184,19759.0
2018-08-14 13:00:00,126.16,126.22,126.11,126.14,14451.0,113.8545,113.9086,113.8093,113.8364,14451.0
2018-08-14 13:30:00,126.17,126.3,126.15,126.29,25750.0,113.8635,113.9808,113.8454,113.9718,25750.0
2018-08-14 14:00:00,126.3,126.33,126.13,126.17,40251.0,113.9808,114.0079,113.8274,113.8635,40251.0
2018-08-14 14:30:00,126.19,126.29,126.19,126.28,10225.0,113.8815,113.9718,113.8815,113.9628,10225.0
2018-08-14 15:00:00,126.28,126.35,126.27,126.3,56468.0,113.9628,114.0259,113.9537,113.9808,56468.0
2018-08-14 15:30:00,126.29,126.32,126.17,126.21,64399.0,113.9718,113.9989,113.8635,113.8996,64399.0
2018-08-15 09:30:00,125.57,125.61,125.12,125.12,81830.0,113.322,113.3581,112.9159,112.9159,81830.0
2018-08-15 10:00:00,125.05,125.08,124.67,124.7,79892.0,112.8527,112.8798,112.5098,112.5369,79892.0
2018-08-15 10:30:00,124.68,124.93,124.54,124.64,54514.0,112.5188,112.7444,112.3925,112.4827,54514.0
2018-08-15 11:00:00,124.64,125.03,124.64,124.94,133226.0,112.4827,112.8347,112.4827,112.7535,133226.0
2018-08-15 11:30:00,124.96,125.11,124.71,124.73,39901.0,112.7715,112.9069,112.5459,112.564,39901.0
2018-08-15 12:00:00,124.74,125.04,124.73,124.99,43839.0,112.573,112.8437,112.564,112.7986,43839.0
2018-08-15 12:30:00,125.05,125.2,125.05,125.09,51413.0,112.8527,112.9881,112.8527,112.8888,51413.0
2018-08-15 13:00:00,125.13,125.26,124.9,124.99,51576.0,112.9249,113.0423,112.7174,112.7986,51576.0
2018-08-15 13:30:00,124.97,125.06,124.89,124.91,20387.0,112.7805,112.8618,112.7083,112.7264,20387.0
2018-08-15 14:00:00,124.89,124.97,124.67,124.7,27603.0,112.7083,112.7805,112.5098,112.5369,27603.0
2018-08-15 14:30:00,124.7,124.99,124.67,124.99,54288.0,112.5369,112.7986,112.5098,112.7986,54288.0
2018-08-15 15:00:00,125.08,125.26,125.03,125.11,52045.0,112.8798,113.0423,112.8347,112.9069,52045.0
2018-08-15 15:30:00,125.18,125.45,125.16,125.3,83311.0,112.9701,113.2137,112.952,113.0784,83311.0
2018-08-16 09:30:00,126.17,126.34,126.12,126.24,41229.0,113.8635,114.0169,113.8184,113.9267,41229.0
2018-08-16 10:00:00,126.25,126.36,126.23,126.36,11449.0,113.9357,114.035,113.9176,114.035,11449.0
2018-08-16 10:30:00,126.38,126.48,126.34,126.37,31856.0,114.053,114.1433,114.0169,114.044,31856.0
2018-08-16 11:00:00,126.4,126.63,126.4,126.63,24772.0,114.0711,114.2786,114.0711,114.2786,24772.0
2018-08-16 11:30:00,126.63,126.67,126.55,126.67,13652.0,114.2786,114.3147,114.2064,114.3147,13652.0
2018-08-16 12:00:00,126.67,126.87,126.67,126.77,37716.0,114.3147,114.4952,114.3147,114.405,37716.0
2018-08-16 12:30:00,126.76,126.77,126.61,126.67,26032.0,114.3959,114.405,114.2606,114.3147,26032.0
2018-08-16 13:00:00,126.67,126.76,126.65,126.72,49440.0,114.3147,114.3959,114.2967,114.3598,49440.0
2018-08-16 13:30:00,126.71,126.77,126.59,126.63,19635.0,114.3508,114.405,114.2425,114.2786,19635.0
2018-08-16 14:00:00,126.61,126.66,126.51,126.51,39256.0,114.2606,114.3057,114.1703,114.1703,39256.0
2018-08-16 14:30:00,126.5,126.6,126.38,126.56,22487.0,114.1613,114.2516,114.053,114.2155,22487.0
2018-08-16 15:00:00,126.56,126.61,126.48,126.59,32138.0,114.2155,114.2606,114.1433,114.2425,32138.0
2018-08-16 15:30:00,126.55,126.57,126.24,126.42,90551.0,114.2064,114.2245,113.9267,114.0891,90551.0
2018-08-17 09:30:00,126.2,126.51,126.2,126.33,23692.0,113.8906,114.1703,113.8906,114.0079,23692.0
2018-08-17 10:00:00,126.29,126.31,126.01,126.05,29337.0,113.9718,113.9898,113.7191,113.7552,29337.0
2018-08-17 10:30:00,126.08,126.27,126.05,126.24,15190.0,113.7823,113.9537,113.7552,113.9267,15190.0
2018-08-17 11:00:00,126.27,126.37,126.16,126.36,20610.0,113.9537,114.044,113.8545,114.035,20610.0
2018-08-17 11:30:00,126.38,126.64,126.38,126.61,20134.0,114.053,114.2877,114.053,114.2606,20134.0
2018-08-17 12:00:00,126.61,126.61,126.48,126.51,9608.0,114.2606,114.2606,114.1433,114.1703,9608.0
2018-08-17 12:30:00,126.47,126.47,126.35,126.38,7426.0,114.1342,114.1342,114.0259,114.053,7426.0
2018-08-17 13:00:00,126.38,126.44,126.31,126.31,9980.0,114.053,114.1072,113.9898,113.9898,9980.0
2018-08-17 13:30:00,126.31,126.53,126.31,126.5,23760.0,113.9898,114.1884,113.9898,114.1613,23760.0
2018-08-17 14:00:00,126.5,126.88,126.5,126.85,85471.0,114.1613,114.5042,114.1613,114.4772,85471.0
2018-08-17 14:30:00,126.86,127.04,126.77,127.0,30379.0,114.4862,114.6486,114.405,114.6125,30379.0
2018-08-17 15:00:00,126.99,126.99,126.81,126.82,17033.0,114.6035,114.6035,114.4411,114.4501,17033.0
2018-08-17 15:30:00,126.81,126.89,126.7,126.78,48744.0,114.4411,114.5133,114.3418,114.414,48744.0
2018-08-20 09:30:00,127.02,127.1,126.84,126.89,42354.0,114.6306,114.7028,114.4681,114.5133,42354.0
2018-08-20 10:00:00,126.89,127.03,126.78,126.9,26840.0,114.5133,114.6396,114.414,114.5223,26840.0
2018-08-20 10:30:00,126.87,126.92,126.72,126.74,41865.0,114.4952,114.5403,114.3598,114.3779,41865.0
2018-08-20 11:00:00,126.76,126.88,126.73,126.83,10858.0,114.3959,114.5042,114.3689,114.4591,10858.0
2018-08-20 11:30:00,126.86,126.95,126.83,126.86,14229.0,114.4862,114.5674,114.4591,114.4862,14229.0
2018-08-20 12:00:00,126.83,126.99,126.82,126.97,7578.0,114.4591,114.6035,114.4501,114.5855,7578.0
2018-08-20 12:30:00,126.98,127.01,126.92,126.99,7367.0,114.5945,114.6216,114.5403,114.6035,7367.0
2018-08-20 13:00:00,127.0,127.0,126.91,126.98,8759.0,114.6125,114.6125,114.5313,114.5945,8759.0
2018-08-20 13:30:00,126.99,127.01,126.96,127.0,3280.0,114.6035,114.6216,114.5764,114.6125,3280.0
2018-08-20 14:00:00,126.99,127.04,126.98,127.03,6652.0,114.6035,114.6486,114.5945,114.6396,6652.0
2018-08-20 14:30:00,127.05,127.06,126.94,126.97,8140.0,114.6577,114.6667,114.5584,114.5855,8140.0
2018-08-20 15:00:00,126.99,127.04,126.95,127.02,13703.0,114.6035,114.6486,114.5674,114.6306,13703.0
2018-08-20 15:30:00,127.0,127.07,126.93,126.96,64627.0,114.6125,114.6757,114.5494,114.5764,64627.0
2018-08-21 09:30:00,127.24,127.5,127.24,127.46,43382.0,114.8291,115.0638,114.8291,115.0277,43382.0
2018-08-21 10:00:00,127.48,127.49,127.36,127.44,30006.0,115.0457,115.0547,114.9374,115.0096,30006.0
2018-08-21 10:30:00,127.43,127.46,127.35,127.4,23333.0,115.0006,115.0277,114.9284,114.9735,23333.0
2018-08-21 11:00:00,127.41,127.42,127.23,127.34,48829.0,114.9825,114.9916,114.8201,114.9194,48829.0
2018-08-21 11:30:00,127.33,127.58,127.33,127.54,24465.0,114.9103,115.136,114.9103,115.0999,24465.0
2018-08-21 12:00:00,127.56,127.64,127.56,127.64,25004.0,115.1179,115.1901,115.1179,115.1901,25004.0
2018-08-21 12:30:00,127.64,127.71,127.62,127.68,14715.0,115.1901,115.2533,115.1721,115.2262,14715.0
2018-08-21 13:00:00,127.68,127.69,127.57,127.62,36854.0,115.2262,115.2352,115.1269,115.1721,36854.0
2018-08-21 13:30:00,127.63,127.66,127.58,127.61,18227.0,115.1811,115.2082,115.136,115.163,18227.0
2018-08-21 14:00:00,127.59,127.59,127.52,127.56,9994.0,115.145,115.145,115.0818,115.1179,9994.0
2018-08-21 14:30:00,127.54,127.54,127.28,127.37,30088.0,115.0999,115.0999,114.8652,114.9464,30088.0
2018-08-21 15:00:00,127.37,127.43,127.29,127.38,26579.0,114.9464,115.0006,114.8743,114.9555,26579.0
2018-08-21 15:30:00,127.37,127.39,127.1,127.17,153264.0,114.9464,114.9645,114.7028,114.766,153264.0
2018-08-22 09:30:00,127.0,127.27,126.96,127.03,38959.0,114.6125,114.8562,114.5764,114.6396,38959.0
2018-08-22 10:00:00,127.05,127.22,126.95,127.03,32297.0,114.6577,114.8111,114.5674,114.6396,32297.0
2018-08-22 10:30:00,127.06,127.38,127.06,127.33,20521.0,114.6667,114.9555,114.6667,114.9103,20521.0
2018-08-22 11:00:00,127.35,127.48,127.3,127.48,42803.0,114.9284,115.0457,114.8833,115.0457,42803.0
2018-08-22 11:30:00,127.48,127.5,127.39,127.44,11523.0,115.0457,115.0638,114.9645,115.0096,11523.0
2018-08-22 12:00:00,127.48,127.48,127.32,127.32,28726.0,115.0457,115.0457,114.9013,114.9013,28726.0
2018-08-22 12:30:00,127.33,127.36,127.27,127.33,10019.0,114.9103,114.9374,114.8562,114.9103,10019.0
2018-08-22 13:00:00,127.32,127.36,127.24,127.36,39103.0,114.9013,114.9374,114.8291,114.9374,39103.0
2018-08-22 13:30:00,127.35,127.37,127.27,127.33,11254.0,114.9284,114.9464,114.8562,114.9103,11254.0
2018-08-22 14:00:00,127.32,127.45,127.14,127.22,34030.0,114.9013,115.0186,114.7389,114.8111,34030.0
2018-08-22 14:30:00,127.24,127.27,127.19,127.26,6656.0,114.8291,114.8562,114.784,114.8472,6656.0
2018-08-22 15:00:00,127.3,127.35,127.26,127.31,11884.0,114.8833,114.9284,114.8472,114.8923,11884.0
2018-08-22 15:30:00,127.32,127.41,127.25,127.25,51929.0,114.9013,114.9825,114.8382,114.8382,51929.0
2018-08-23 09:30:00,127.14,127.56,127.12,127.45,29196.0,114.7389,115.1179,114.7208,115.0186,29196.0
2018-08-23 10:00:00,127.47,127.63,127.45,127.61,16413.0,115.0367,115.1811,115.0186,115.163,16413.0
2018-08-23 10:30:00,127.62,127.65,127.42,127.43,14171.0,115.1721,115.1991,114.9916,115.0006,14171.0
2018-08-23 11:00:00,127.38,127.44,126.97,127.08,53005.0,114.9555,115.0096,114.5855,114.6847,53005.0
2018-08-23 11:30:00,127.08,127.09,126.92,127.01,27811.0,114.6847,114.6938,114.5403,114.6216,27811.0
2018-08-23 12:00:00,127.05,127.19,127.01,127.17,26983.0,114.6577,114.784,114.6216,114.766,26983.0
2018-08-23 12:30:00,127.19,127.22,127.1,127.1,11607.0,114.784,114.8111,114.7028,114.7028,11607.0
2018-08-23 13:00:00,127.1,127.13,127.03,127.13,6659.0,114.7028,114.7299,114.6396,114.7299,6659.0
2018-08-23 13:30:00,127.14,127.16,127.05,127.09,16220.0,114.7389,114.7569,114.6577,114.6938,16220.0
2018-08-23 14:00:00,127.1,127.2,127.1,127.18,7935.0,114.7028,114.793,114.7028,114.775,7935.0
2018-08-23 14:30:00,127.18,127.25,127.12,127.17,9447.0,114.775,114.8382,114.7208,114.766,9447.0
2018-08-23 15:00:00,127.19,127.25,127.14,127.19,26778.0,114.784,114.8382,114.7389,114.784,26778.0
2018-08-23 15:30:00,127.2,127.2,126.95,127.07,99311.0,114.793,114.793,114.5674,114.6757,99311.0
2018-08-24 09:30:00,127.33,127.48,127.33,127.4,16104.0,114.9103,115.0457,114.9103,114.9735,16104.0
2018-08-24 10:00:00,127.41,127.58,127.36,127.48,35761.0,114.9825,115.136,114.9374,115.0457,35761.0
2018-08-24 10:30:00,127.52,127.8,127.5,127.72,45444.0,115.0818,115.3345,115.0638,115.2623,45444.0
2018-08-24 11:00:00,127.72,127.77,127.61,127.7,63867.0,115.2623,115.3074,115.163,115.2443,63867.0
2018-08-24 11:30:00,127.7,127.86,127.7,127.84,38493.0,115.2443,115.3887,115.2443,115.3706,38493.0
2018-08-24 12:00:00,127.85,127.88,127.81,127.86,15226.0,115.3796,115.4067,115.3435,115.3887,15226.0
2018-08-24 12:30:00,127.86,127.86,127.77,127.82,17010.0,115.3887,115.3887,115.3074,115.3526,17010.0
2018-08-24 13:00:00,127.83,127.87,127.74,127.75,20269.0,115.3616,115.3977,115.2804,115.2894,20269.0
2018-08-24 13:30:00,127.73,127.75,127.59,127.75,23664.0,115.2713,115.2894,115.145,115.2894,23664.0
2018-08-24 14:00:00,127.74,127.83,127.72,127.82,11614.0,115.2804,115.3616,115.2623,115.3526,11614.0
2018-08-24 14:30:00,127.81,127.83,127.74,127.75,8538.0,115.3435,115.3616,115.2804,115.2894,8538.0
2018-08-24 15:00:00,127.75,127.8,127.69,127.76,15122.0,115.2894,115.3345,115.2352,115.2984,15122.0
2018-08-24 15:30:00,127.72,127.82,127.72,127.8,47316.0,115.2623,115.3526,115.2623,115.3345,47316.0
2018-08-27 09:30:00,128.4,128.64,128.4,128.61,31331.0,115.876,116.0926,115.876,116.0655,31331.0
2018-08-27 10:00:00,128.63,128.81,128.59,128.77,24973.0,116.0835,116.246,116.0475,116.2099,24973.0
2018-08-27 10:30:00,128.77,128.77,128.63,128.74,48809.0,116.2099,116.2099,116.0835,116.1828,48809.0
2018-08-27 11:00:00,128.75,128.78,128.66,128.75,28701.0,116.1918,116.2189,116.1106,116.1918,28701.0
2018-08-27 11:30:00,128.73,128.92,128.63,128.9,34957.0,116.1738,116.3453,116.0835,116.3272,34957.0
2018-08-27 12:00:00,128.91,128.94,128.86,128.92,22371.0,116.3362,116.3633,116.2911,116.3453,22371.0
2018-08-27 12:30:00,128.92,128.96,128.86,128.9,17019.0,116.3453,116.3814,116.2911,116.3272,17019.0
2018-08-27 13:00:00,128.9,128.92,128.82,128.84,22372.0,116.3272,116.3453,116.255,116.2731,22372.0
2018-08-27 13:30:00,128.83,128.88,128.82,128.87,25794.0,116.264,116.3092,116.255,116.3001,25794.0
2018-08-27 14:00:00,128.89,128.89,128.81,128.85,21434.0,116.3182,116.3182,116.246,116.2821,21434.0
2018-08-27 14:30:00,128.88,128.9,128.85,128.89,38363.0,116.3092,116.3272,116.2821,116.3182,38363.0
2018-08-27 15:00:00,128.89,128.9,128.78,128.87,41804.0,116.3182,116.3272,116.2189,116.3001,41804.0
2018-08-27 15:30:00,128.86,128.93,128.82,128.88,61725.0,116.2911,116.3543,116.255,116.3092,61725.0
2018-08-28 09:30:00,129.17,129.2,129.03,129.1,58751.0,116.5709,116.598,116.4445,116.5077,58751.0
2018-08-28 10:00:00,129.11,129.15,128.95,128.99,16129.0,116.5167,116.5528,116.3723,116.4084,16129.0
2018-08-28 10:30:00,128.98,129.04,128.9,129.04,15305.0,116.3994,116.4536,116.3272,116.4536,15305.0
2018-08-28 11:00:00,129.05,129.09,128.98,129.06,23399.0,116.4626,116.4987,116.3994,116.4716,23399.0
2018-08-28 11:30:00,129.04,129.04,128.82,128.85,22805.0,116.4536,116.4536,116.255,116.2821,22805.0
2018-08-28 12:00:00,128.84,128.96,128.82,128.91,42684.0,116.2731,116.3814,116.255,116.3362,42684.0
2018-08-28 12:30:00,128.93,128.99,128.92,128.97,8855.0,116.3543,116.4084,116.3453,116.3904,8855.0
2018-08-28 13:00:00,128.96,129.02,128.88,128.89,15388.0,116.3814,116.4355,116.3092,116.3182,15388.0
2018-08-28 13:30:00,128.9,129.07,128.87,129.02,10532.0,116.3272,116.4806,116.3001,116.4355,10532.0
2018-08-28 14:00:00,129.03,129.05,128.99,129.01,11230.0,116.4445,116.4626,116.4084,116.4265,11230.0
2018-08-28 14:30:00,129.0,129.02,128.94,129.01,20449.0,116.4175,116.4355,116.3633,116.4265,20449.0
2018-08-28 15:00:00,129.0,129.03,128.88,128.93,17527.0,116.4175,116.4445,116.3092,116.3543,17527.0
2018-08-28 15:30:00,128.92,128.96,128.76,128.91,85819.0,116.3453,116.3814,116.2009,116.3362,85819.0
2018-08-29 09:30:00,129.06,129.19,128.96,129.1,32201.0,116.4716,116.5889,116.3814,116.5077,32201.0
2018-08-29 10:00:00,129.1,129.27,129.01,129.26,41920.0,116.5077,116.6611,116.4265,116.6521,41920.0
2018-08-29 10:30:00,129.29,129.44,129.26,129.42,31133.0,116.6792,116.8145,116.6521,116.7965,31133.0
2018-08-29 11:00:00,129.41,129.69,129.37,129.69,61503.0,116.7875,117.0402,116.7514,117.0402,61503.0
2018-08-29 11:30:00,129.68,129.75,129.59,129.68,30571.0,117.0311,117.0943,116.9499,117.0311,30571.0
2018-08-29 12:00:00,129.69,129.73,129.63,129.66,8063.0,117.0402,117.0763,116.986,117.0131,8063.0
2018-08-29 12:30:00,129.66,129.7,129.64,129.67,9907.0,117.0131,117.0492,116.995,117.0221,9907.0
2018-08-29 13:00:00,129.67,129.69,129.59,129.62,13842.0,117.0221,117.0402,116.9499,116.977,13842.0
2018-08-29 13:30:00,129.6,129.63,129.54,129.57,18195.0,116.9589,116.986,116.9048,116.9319,18195.0
2018-08-29 14:00:00,129.56,129.65,129.56,129.61,20021.0,116.9228,117.0041,116.9228,116.968,20021.0
2018-08-29 14:30:00,129.59,129.67,129.59,129.63,10898.0,116.9499,117.0221,116.9499,116.986,10898.0
2018-08-29 15:00:00,129.67,129.78,129.67,129.76,25085.0,117.0221,117.1214,117.0221,117.1033,25085.0
2018-08-29 15:30:00,129.77,129.82,129.67,129.75,53701.0,117.1124,117.1575,117.0221,117.0943,53701.0
2018-08-30 09:30:00,129.48,129.67,129.48,129.55,37646.0,116.8506,117.0221,116.8506,116.9138,37646.0
2018-08-30 10:00:00,129.54,129.71,129.54,129.67,23580.0,116.9048,117.0582,116.9048,117.0221,23580.0
2018-08-30 10:30:00,129.67,129.79,129.61,129.73,10768.0,117.0221,117.1304,116.968,117.0763,10768.0
2018-08-30 11:00:00,129.72,129.8,129.45,129.5,69339.0,117.0672,117.1394,116.8236,116.8687,69339.0
2018-08-30 11:30:00,129.53,129.58,129.48,129.54,35518.0,116.8958,116.9409,116.8506,116.9048,35518.0
2018-08-30 12:00:00,129.55,129.7,129.55,129.68,15099.0,116.9138,117.0492,116.9138,117.0311,15099.0
2018-08-30 12:30:00,129.69,129.83,129.69,129.8,22375.0,117.0402,117.1665,117.0402,117.1394,22375.0
2018-08-30 13:00:00,129.81,129.88,129.79,129.86,33002.0,117.1485,117.2116,117.1304,117.1936,33002.0
2018-08-30 13:30:00,129.86,129.88,129.8,129.82,25751.0,117.1936,117.2116,117.1394,117.1575,25751.0
2018-08-30 14:00:00,129.83,129.87,129.19,129.34,101075.0,117.1665,117.2026,116.5889,116.7243,101075.0
2018-08-30 14:30:00,129.32,129.54,129.26,129.26,74697.0,116.7062,116.9048,116.6521,116.6521,74697.0
2018-08-30 15:00:00,129.24,129.3,129.04,129.28,96642.0,116.634,116.6882,116.4536,116.6701,96642.0
2018-08-30 15:30:00,129.29,129.39,129.21,129.32,137488.0,116.6792,116.7694,116.607,116.7062,137488.0
2018-08-31 09:30:00,129.15,129.34,129.15,129.3,18239.0,116.5528,116.7243,116.5528,116.6882,18239.0
2018-08-31 10:00:00,129.31,129.62,129.31,129.42,54292.0,116.6972,116.977,116.6972,116.7965,54292.0
2018-08-31 10:30:00,129.45,129.49,129.38,129.41,22281.0,116.8236,116.8597,116.7604,116.7875,22281.0
2018-08-31 11:00:00,129.43,129.5,129.14,129.15,58579.0,116.8055,116.8687,116.5438,116.5528,58579.0
2018-08-31 11:30:00,129.14,129.2,129.02,129.04,21459.0,116.5438,116.598,116.4355,116.4536,21459.0
2018-08-31 12:00:00,129.02,129.07,128.92,129.05,35239.0,116.4355,116.4806,116.3453,116.4626,35239.0
2018-08-31 12:30:00,129.05,129.08,128.88,129.04,58560.0,116.4626,116.4897,116.3092,116.4536,58560.0
2018-08-31 13:00:00,129.06,129.13,129.02,129.07,26546.0,116.4716,116.5348,116.4355,116.4806,26546.0
2018-08-31 13:30:00,129.03,129.11,128.99,129.04,22193.0,116.4445,116.5167,116.4084,116.4536,22193.0
2018-08-31 14:00:00,129.07,129.07,128.85,128.9,18016.0,116.4806,116.4806,116.2821,116.3272,18016.0
2018-08-31 14:30:00,128.9,129.05,128.89,128.96,30157.0,116.3272,116.4626,116.3182,116.3814,30157.0
2018-08-31 15:00:00,128.95,129.12,128.9,128.93,27501.0,116.3723,116.5258,116.3272,116.3543,27501.0
2018-08-31 15:30:00,128.94,129.36,128.94,129.24,175774.0,116.3633,116.7423,116.3633,116.634,175774.0
2018-09-04 09:30:00,129.06,129.06,128.47,128.67,41890.0,116.4716,116.4716,115.9392,116.1196,41890.0
2018-09-04 10:00:00,128.68,129.1,128.66,128.91,65169.0,116.1287,116.5077,116.1106,116.3362,65169.0
2018-09-04 10:30:00,128.9,129.18,128.85,129.14,50183.0,116.3272,116.5799,116.2821,116.5438,50183.0
2018-09-04 11:00:00,129.12,129.14,128.98,128.98,22503.0,116.5258,116.5438,116.3994,116.3994,22503.0
2018-09-04 11:30:00,129.03,129.07,128.73,128.75,37874.0,116.4445,116.4806,116.1738,116.1918,37874.0
2018-09-04 12:00:00,128.75,128.76,128.5,128.64,49498.0,116.1918,116.2009,115.9662,116.0926,49498.0
2018-09-04 12:30:00,128.64,128.79,128.6,128.76,41294.0,116.0926,116.2279,116.0565,116.2009,41294.0
2018-09-04 13:00:00,128.75,128.88,128.75,128.84,52441.0,116.1918,116.3092,116.1918,116.2731,52441.0
2018-09-04 13:30:00,128.87,128.99,128.78,128.96,30598.0,116.3001,116.4084,116.2189,116.3814,30598.0
2018-09-04 14:00:00,128.98,129.05,128.9,129.05,32209.0,116.3994,116.4626,116.3272,116.4626,32209.0
2018-09-04 14:30:00,129.01,129.12,128.97,129.07,82330.0,116.4265,116.5258,116.3904,116.4806,82330.0
2018-09-04 15:00:00,129.1,129.11,128.95,128.98,85468.0,116.5077,116.5167,116.3723,116.3994,85468.0
2018-09-04 15:30:00,128.98,129.05,128.81,129.05,113124.0,116.3994,116.4626,116.246,116.4626,113124.0
2018-09-05 09:30:00,128.74,128.94,128.52,128.52,53907.0,116.1828,116.3633,115.9843,115.9843,53907.0
2018-09-05 10:00:00,128.58,128.63,128.13,128.4,80208.0,116.0384,116.0835,115.6323,115.876,80208.0
2018-09-05 10:30:00,128.4,128.53,128.16,128.5,60318.0,115.876,115.9933,115.6594,115.9662,60318.0
2018-09-05 11:00:00,128.48,128.5,128.18,128.18,60306.0,115.9482,115.9662,115.6774,115.6774,60306.0
2018-09-05 11:30:00,128.21,128.49,128.14,128.45,39425.0,115.7045,115.9572,115.6413,115.9211,39425.0
2018-09-05 12:00:00,128.44,128.59,128.44,128.56,26443.0,115.9121,116.0475,115.9121,116.0204,26443.0
2018-09-05 12:30:00,128.6,128.71,128.49,128.49,46477.0,116.0565,116.1557,115.9572,115.9572,46477.0
2018-09-05 13:00:00,128.49,128.76,128.49,128.69,33508.0,115.9572,116.2009,115.9572,116.1377,33508.0
2018-09-05 13:30:00,128.74,128.79,128.57,128.61,42539.0,116.1828,116.2279,116.0294,116.0655,42539.0
2018-09-05 14:00:00,128.65,128.66,128.5,128.6,29770.0,116.1016,116.1106,115.9662,116.0565,29770.0
2018-09-05 14:30:00,128.6,128.7,128.46,128.52,28897.0,116.0565,116.1467,115.9301,115.9843,28897.0
2018-09-05 15:00:00,128.54,128.64,128.46,128.52,35714.0,116.0023,116.0926,115.9301,115.9843,35714.0
2018-09-05 15:30:00,128.51,128.6,128.33,128.57,144122.0,115.9753,116.0565,115.8128,116.0294,144122.0
2018-09-06 09:30:00,128.6,128.71,128.33,128.7,37865.0,116.0565,116.1557,115.8128,116.1467,37865.0
2018-09-06 10:00:00,128.68,128.68,128.12,128.31,50803.0,116.1287,116.1287,115.6233,115.7948,50803.0
2018-09-06 10:30:00,128.29,128.29,127.66,127.83,115224.0,115.7767,115.7767,115.2082,115.3616,115224.0
2018-09-06 11:00:00,127.84,127.85,127.53,127.77,62672.0,115.3706,115.3796,115.0908,115.3074,62672.0
2018-09-06 11:30:00,127.76,127.99,127.72,127.91,56891.0,115.2984,115.506,115.2623,115.4338,56891.0
2018-09-06 12:00:00,127.91,127.91,127.79,127.85,35055.0,115.4338,115.4338,115.3255,115.3796,35055.0
2018-09-06 12:30:00,127.85,127.87,127.6,127.6,26399.0,115.3796,115.3977,115.154,115.154,26399.0
2018-09-06 13:00:00,127.57,127.83,127.47,127.76,32228.0,115.1269,115.3616,115.0367,115.2984,32228.0
2018-09-06 13:30:00,127.75,127.93,127.72,127.8,24956.0,115.2894,115.4518,115.2623,115.3345,24956.0
2018-09-06 14:00:00,127.81,127.93,127.76,127.8,25381.0,115.3435,115.4518,115.2984,115.3345,25381.0
2018-09-06 14:30:00,127.84,128.05,127.84,127.98,27725.0,115.3706,115.5601,115.3706,115.4969,27725.0
2018-09-06 15:00:00,128.04,128.27,128.04,128.25,65939.0,115.5511,115.7587,115.5511,115.7406,65939.0
2018-09-06 15:30:00,128.26,128.28,128.04,128.08,128175.0,115.7496,115.7677,115.5511,115.5872,128175.0
2018-09-07 09:30:00,127.55,127.99,127.46,127.9,86576.0,115.1089,115.506,115.0277,115.4248,86576.0
2018-09-07 10:00:00,127.93,128.15,127.87,127.97,53127.0,115.4518,115.6504,115.3977,115.4879,53127.0
2018-09-07 10:30:00,127.98,128.2,127.94,128.18,23583.0,115.4969,115.6955,115.4609,115.6774,23583.0
2018-09-07 11:00:00,128.18,128.22,128.08,128.2,28329.0,115.6774,115.7135,115.5872,115.6955,28329.0
2018-09-07 11:30:00,128.21,128.31,128.06,128.06,61222.0,115.7045,115.7948,115.5691,115.5691,61222.0
2018-09-07 12:00:00,128.1,128.1,127.55,127.61,151908.0,115.6052,115.6052,115.1089,115.163,151908.0
2018-09-07 12:30:00,127.64,127.9,127.53,127.87,49867.0,115.1901,115.4248,115.0908,115.3977,49867.0
2018-09-07 13:00:00,127.85,127.86,127.66,127.72,8477.0,115.3796,115.3887,115.2082,115.2623,8477.0
2018-09-07 13:30:00,127.81,127.82,127.65,127.71,8379.0,115.3435,115.3526,115.1991,115.2533,8379.0
2018-09-07 14:00:00,127.67,128.01,127.67,128.01,10254.0,115.2172,115.524,115.2172,115.524,10254.0
2018-09-07 14:30:00,127.93,128.06,127.88,128.05,18592.0,115.4518,115.5691,115.4067,115.5601,18592.0
2018-09-07 15:00:00,128.03,128.05,127.89,127.96,53236.0,115.5421,115.5601,115.4157,115.4789,53236.0
2018-09-07 15:30:00,127.96,128.02,127.68,127.83,195618.0,115.4789,115.533,115.2262,115.3616,195618.0
2018-09-10 09:30:00,128.35,128.43,128.18,128.25,43672.0,115.8309,115.9031,115.6774,115.7406,43672.0
2018-09-10 10:00:00,128.25,128.29,127.93,128.04,15049.0,115.7406,115.7767,115.4518,115.5511,15049.0
2018-09-10 10:30:00,128.08,128.18,127.97,128.03,14763.0,115.5872,115.6774,115.4879,115.5421,14763.0
2018-09-10 11:00:00,128.02,128.24,127.92,128.19,25681.0,115.533,115.7316,115.4428,115.6865,25681.0
2018-09-10 11:30:00,128.21,128.21,127.99,128.13,17735.0,115.7045,115.7045,115.506,115.6323,17735.0
2018-09-10 12:00:00,128.13,128.13,127.89,127.92,33171.0,115.6323,115.6323,115.4157,115.4428,33171.0
2018-09-10 12:30:00,127.91,127.97,127.85,127.89,25146.0,115.4338,115.4879,115.3796,115.4157,25146.0
2018-09-10 13:00:00,127.89,128.02,127.85,128.0,7189.0,115.4157,115.533,115.3796,115.515,7189.0
2018-09-10 13:30:00,128.01,128.02,127.89,128.0,14031.0,115.524,115.533,115.4157,115.515,14031.0
2018-09-10 14:00:00,127.99,128.06,127.97,128.03,22864.0,115.506,115.5691,115.4879,115.5421,22864.0
2018-09-10 14:30:00,128.04,128.07,128.01,128.01,15518.0,115.5511,115.5782,115.524,115.524,15518.0
2018-09-10 15:00:00,128.07,128.12,128.02,128.02,13359.0,115.5782,115.6233,115.533,115.533,13359.0
2018-09-10 15:30:00,128.02,128.04,127.87,127.94,86140.0,115.533,115.5511,115.3977,115.4609,86140.0
2018-09-11 09:30:00,127.65,127.91,127.46,127.89,35549.0,115.1991,115.4338,115.0277,115.4157,35549.0
2018-09-11 10:00:00,127.92,128.18,127.88,128.15,33101.0,115.4428,115.6774,115.4067,115.6504,33101.0
2018-09-11 10:30:00,128.13,128.13,127.96,128.03,25131.0,115.6323,115.6323,115.4789,115.5421,25131.0
2018-09-11 11:00:00,128.03,128.28,128.03,128.26,76218.0,115.5421,115.7677,115.5421,115.7496,76218.0
2018-09-11 11:30:00,128.28,128.67,128.27,128.67,54808.0,115.7677,116.1196,115.7587,116.1196,54808.0
2018-09-11 12:00:00,128.68,128.74,128.58,128.61,11882.0,116.1287,116.1828,116.0384,116.0655,11882.0
2018-09-11 12:30:00,128.62,128.67,128.57,128.67,16974.0,116.0745,116.1196,116.0294,116.1196,16974.0
2018-09-11 13:00:00,128.7,128.7,128.5,128.56,21850.0,116.1467,116.1467,115.9662,116.0204,21850.0
2018-09-11 13:30:00,128.55,128.59,128.49,128.56,6705.0,116.0114,116.0475,115.9572,116.0204,6705.0
2018-09-11 14:00:00,128.54,128.66,128.47,128.66,14721.0,116.0023,116.1106,115.9392,116.1106,14721.0
2018-09-11 14:30:00,128.66,128.7,128.63,128.65,14484.0,116.1106,116.1467,116.0835,116.1016,14484.0
2018-09-11 15:00:00,128.64,128.7,128.57,128.62,18175.0,116.0926,116.1467,116.0294,116.0745,18175.0
2018-09-11 15:30:00,128.6,128.66,128.51,128.58,91347.0,116.0565,116.1106,115.9753,116.0384,91347.0
2018-09-12 09:30:00,128.55,128.73,128.49,128.54,53866.0,116.0114,116.1738,115.9572,116.0023,53866.0
2018-09-12 10:00:00,128.51,128.7,128.36,128.45,27237.0,115.9753,116.1467,115.8399,115.9211,27237.0
2018-09-12 10:30:00,128.42,128.42,128.22,128.35,32348.0,115.894,115.894,115.7135,115.8309,32348.0
2018-09-12 11:00:00,128.29,128.83,128.29,128.8,139861.0,115.7767,116.264,115.7767,116.237,139861.0
2018-09-12 11:30:00,128.85,128.92,128.37,128.37,60539.0,116.2821,116.3453,115.8489,115.8489,60539.0
2018-09-12 12:00:00,128.35,128.64,128.34,128.54,117758.0,115.8309,116.0926,115.8218,116.0023,117758.0
2018-09-12 12:30:00,128.55,128.64,128.48,128.56,18580.0,116.0114,116.0926,115.9482,116.0204,18580.0
2018-09-12 13:00:00,128.6,128.64,128.5,128.6,18722.0,116.0565,116.0926,115.9662,116.0565,18722.0
2018-09-12 13:30:00,128.61,128.69,128.37,128.41,28673.0,116.0655,116.1377,115.8489,115.885,28673.0
2018-09-12 14:00:00,128.44,128.45,128.34,128.39,20511.0,115.9121,115.9211,115.8218,115.867,20511.0
2018-09-12 14:30:00,128.38,128.44,128.28,128.4,34089.0,115.8579,115.9121,115.7677,115.876,34089.0
2018-09-12 15:00:00,128.41,128.67,128.41,128.67,36680.0,115.885,116.1196,115.885,116.1196,36680.0
2018-09-12 15:30:00,128.68,128.72,128.56,128.57,98818.0,116.1287,116.1648,116.0204,116.0294,98818.0
2018-09-13 09:30:00,129.14,129.43,129.0,129.27,47866.0,116.5438,116.8055,116.4175,116.6611,47866.0
2018-09-13 10:00:00,129.3,129.49,129.14,129.2,71559.0,116.6882,116.8597,116.5438,116.598,71559.0
2018-09-13 10:30:00,129.2,129.29,128.99,129.11,55940.0,116.598,116.6792,116.4084,116.5167,55940.0
2018-09-13 11:00:00,129.09,129.23,129.01,129.08,63607.0,116.4987,116.625,116.4265,116.4897,63607.0
2018-09-13 11:30:00,129.09,129.36,129.03,129.36,55823.0,116.4987,116.7423,116.4445,116.7423,55823.0
2018-09-13 12:00:00,129.38,129.46,129.3,129.33,17998.0,116.7604,116.8326,116.6882,116.7153,17998.0
2018-09-13 12:30:00,129.33,129.36,129.25,129.27,15722.0,116.7153,116.7423,116.6431,116.6611,15722.0
2018-09-13 13:00:00,129.29,129.29,129.19,129.24,15262.0,116.6792,116.6792,116.5889,116.634,15262.0
2018-09-13 13:30:00,129.26,129.28,129.21,129.25,13941.0,116.6521,116.6701,116.607,116.6431,13941.0
2018-09-13 14:00:00,129.24,129.34,129.13,129.24,45859.0,116.634,116.7243,116.5348,116.634,45859.0
2018-09-13 14:30:00,129.23,129.34,129.22,129.34,12119.0,116.625,116.7243,116.616,116.7243,12119.0
2018-09-13 15:00:00,129.35,129.36,129.21,129.23,17499.0,116.7333,116.7423,116.607,116.625,17499.0
2018-09-13 15:30:00,129.2,129.34,129.14,129.34,98559.0,116.598,116.7243,116.5438,116.7243,98559.0
2018-09-14 09:30:00,129.5,129.5,129.31,129.37,31129.0,116.8687,116.8687,116.6972,116.7514,31129.0
2018-09-14 10:00:00,129.36,129.36,129.13,129.3,30547.0,116.7423,116.7423,116.5348,116.6882,30547.0
2018-09-14 10:30:00,129.33,129.39,129.32,129.38,9605.0,116.7153,116.7694,116.7062,116.7604,9605.0
2018-09-14 11:00:00,129.36,129.43,129.29,129.36,37278.0,116.7423,116.8055,116.6792,116.7423,37278.0
2018-09-14 11:30:00,129.37,129.42,129.33,129.35,22923.0,116.7514,116.7965,116.7153,116.7333,22923.0
2018-09-14 12:00:00,129.38,129.38,128.9,128.99,181210.0,116.7604,116.7604,116.3272,116.4084,181210.0
2018-09-14 12:30:00,128.98,129.07,128.96,129.01,14900.0,116.3994,116.4806,116.3814,116.4265,14900.0
2018-09-14 13:00:00,129.0,129.08,128.84,129.05,45280.0,116.4175,116.4897,116.2731,116.4626,45280.0
2018-09-14 13:30:00,129.07,129.13,129.06,129.11,7492.0,116.4806,116.5348,116.4716,116.5167,7492.0
2018-09-14 14:00:00,129.14,129.19,129.1,129.14,24655.0,116.5438,116.5889,116.5077,116.5438,24655.0
2018-09-14 14:30:00,129.12,129.19,129.12,129.19,6540.0,116.5258,116.5889,116.5258,116.5889,6540.0
2018-09-14 15:00:00,129.17,129.25,129.16,129.18,19578.0,116.5709,116.6431,116.5619,116.5799,19578.0
2018-09-14 15:30:00,129.19,129.36,129.18,129.26,62650.0,116.5889,116.7423,116.5799,116.6521,62650.0
2018-09-17 09:30:00,129.15,129.15,128.93,128.99,18954.0,116.5528,116.5528,116.3543,116.4084,18954.0
2018-09-17 10:00:00,129.0,129.01,128.82,128.91,21848.0,116.4175,116.4265,116.255,116.3362,21848.0
2018-09-17 10:30:00,128.91,128.94,128.63,128.65,39817.0,116.3362,116.3633,116.0835,116.1016,39817.0
2018-09-17 11:00:00,128.66,128.85,128.66,128.75,21401.0,116.1106,116.2821,116.1106,116.1918,21401.0
2018-09-17 11:30:00,128.75,128.85,128.74,128.82,14340.0,116.1918,116.2821,116.1828,116.255,14340.0
2018-09-17 12:00:00,128.83,128.93,128.8,128.91,21889.0,116.264,116.3543,116.237,116.3362,21889.0
2018-09-17 12:30:00,128.89,128.9,128.74,128.85,18460.0,116.3182,116.3272,116.1828,116.2821,18460.0
2018-09-17 13:00:00,128.84,128.89,128.7,128.72,19204.0,116.2731,116.3182,116.1467,116.1648,19204.0
2018-09-17 13:30:00,128.68,128.86,128.59,128.79,33038.0,116.1287,116.2911,116.0475,116.2279,33038.0
2018-09-17 14:00:00,128.77,128.84,128.75,128.8,17729.0,116.2099,116.2731,116.1918,116.237,17729.0
2018-09-17 14:30:00,128.78,128.82,128.59,128.64,14932.0,116.2189,116.255,116.0475,116.0926,14932.0
2018-09-17 15:00:00,128.65,128.7,128.43,128.5,41803.0,116.1016,116.1467,115.9031,115.9662,41803.0
2018-09-17 15:30:00,128.48,128.53,128.34,128.47,98860.0,115.9482,115.9933,115.8218,115.9392,98860.0
2018-09-18 09:30:00,128.59,129.09,128.59,129.01,77291.0,116.0475,116.4987,116.0475,116.4265,77291.0
2018-09-18 10:00:00,129.0,129.2,128.9,129.12,62692.0,116.4175,116.598,116.3272,116.5258,62692.0
2018-09-18 10:30:00,129.16,129.22,129.03,129.22,32759.0,116.5619,116.616,116.4445,116.616,32759.0
2018-09-18 11:00:00,129.22,129.37,129.16,129.37,23353.0,116.616,116.7514,116.5619,116.7514,23353.0
2018-09-18 11:30:00,129.34,129.44,129.34,129.4,14713.0,116.7243,116.8145,116.7243,116.7784,14713.0
2018-09-18 12:00:00,129.43,129.52,129.36,129.36,23967.0,116.8055,116.8867,116.7423,116.7423,23967.0
2018-09-18 12:30:00,129.37,129.43,129.28,129.31,4081.0,116.7514,116.8055,116.6701,116.6972,4081.0
2018-09-18 13:00:00,129.35,129.4,129.29,129.3,5899.0,116.7333,116.7784,116.6792,116.6882,5899.0
2018-09-18 13:30:00,129.28,129.41,129.23,129.4,9369.0,116.6701,116.7875,116.625,116.7784,9369.0
2018-09-18 14:00:00,129.38,129.5,129.37,129.47,9894.0,116.7604,116.8687,116.7514,116.8416,9894.0
2018-09-18 14:30:00,129.48,129.55,129.39,129.4,16350.0,116.8506,116.9138,116.7694,116.7784,16350.0
2018-09-18 15:00:00,129.38,129.47,129.34,129.42,15002.0,116.7604,116.8416,116.7243,116.7965,15002.0
2018-09-18 15:30:00,129.41,129.42,129.2,129.22,68414.0,116.7875,116.7965,116.598,116.616,68414.0
2018-09-19 09:30:00,129.25,129.52,129.23,129.29,28401.0,116.6431,116.8867,116.625,116.6792,28401.0
2018-09-19 10:00:00,129.31,129.41,129.13,129.21,61396.0,116.6972,116.7875,116.5348,116.607,61396.0
2018-09-19 10:30:00,129.26,129.39,129.23,129.29,25330.0,116.6521,116.7694,116.625,116.6792,25330.0
2018-09-19 11:00:00,129.25,129.6,129.25,129.44,32169.0,116.6431,116.9589,116.6431,116.8145,32169.0
2018-09-19 11:30:00,129.45,129.53,129.41,129.47,13571.0,116.8236,116.8958,116.7875,116.8416,13571.0
2018-09-19 12:00:00,129.55,129.55,129.43,129.48,12288.0,116.9138,116.9138,116.8055,116.8506,12288.0
2018-09-19 12:30:00,129.47,129.51,129.36,129.51,19390.0,116.8416,116.8777,116.7423,116.8777,19390.0
2018-09-19 13:00:00,129.5,129.5,129.37,129.4,11050.0,116.8687,116.8687,116.7514,116.7784,11050.0
2018-09-19 13:30:00,129.39,129.5,129.38,129.5,7326.0,116.7694,116.8687,116.7604,116.8687,7326.0
2018-09-19 14:00:00,129.46,129.56,129.44,129.53,8814.0,116.8326,116.9228,116.8145,116.8958,8814.0
2018-09-19 14:30:00,129.53,129.53,129.45,129.46,7486.0,116.8958,116.8958,116.8236,116.8326,7486.0
2018-09-19 15:00:00,129.46,129.57,129.45,129.55,26289.0,116.8326,116.9319,116.8236,116.9138,26289.0
2018-09-19 15:30:00,129.56,129.63,129.53,129.53,45090.0,116.9228,116.986,116.8958,116.8958,45090.0
2018-09-20 09:30:00,130.11,130.36,130.11,130.27,48525.0,117.4192,117.6448,117.4192,117.5636,48525.0
2018-09-20 10:00:00,130.29,130.53,130.28,130.37,45180.0,117.5816,117.7982,117.5726,117.6538,45180.0
2018-09-20 10:30:00,130.37,130.5,130.29,130.43,15722.0,117.6538,117.7712,117.5816,117.708,15722.0
2018-09-20 11:00:00,130.44,130.59,130.43,130.59,23109.0,117.717,117.8524,117.708,117.8524,23109.0
2018-09-20 11:30:00,130.59,130.69,130.58,130.68,23887.0,117.8524,117.9426,117.8433,117.9336,23887.0
2018-09-20 12:00:00,130.67,130.67,130.59,130.62,11775.0,117.9246,117.9246,117.8524,117.8794,11775.0
2018-09-20 12:30:00,130.61,130.7,130.57,130.69,41779.0,117.8704,117.9516,117.8343,117.9426,41779.0
2018-09-20 13:00:00,130.7,130.74,130.62,130.63,9829.0,117.9516,117.9877,117.8794,117.8885,9829.0
2018-09-20 13:30:00,130.63,130.67,130.6,130.67,7830.0,117.8885,117.9246,117.8614,117.9246,7830.0
2018-09-20 14:00:00,130.67,130.7,130.61,130.66,6839.0,117.9246,117.9516,117.8704,117.9155,6839.0
2018-09-20 14:30:00,130.68,130.76,130.6,130.75,31178.0,117.9336,118.0058,117.8614,117.9968,31178.0
2018-09-20 15:00:00,130.75,130.85,130.73,130.78,18540.0,117.9968,118.087,117.9787,118.0238,18540.0
2018-09-20 15:30:00,130.77,130.78,130.63,130.64,115123.0,118.0148,118.0238,117.8885,117.8975,115123.0
2018-09-21 09:30:00,131.3,131.3,130.92,130.92,30468.0,118.4931,118.4931,118.1502,118.1502,30468.0
2018-09-21 10:00:00,130.89,130.98,130.71,130.72,34283.0,118.1231,118.2043,117.9607,117.9697,34283.0
2018-09-21 10:30:00,130.71,130.8,130.65,130.75,7249.0,117.9607,118.0419,117.9065,117.9968,7249.0
2018-09-21 11:00:00,130.75,130.81,130.67,130.81,11102.0,117.9968,118.0509,117.9246,118.0509,11102.0
2018-09-21 11:30:00,130.82,130.91,130.78,130.89,20274.0,118.0599,118.1412,118.0238,118.1231,20274.0
2018-09-21 12:00:00,130.91,130.96,130.83,130.85,29715.0,118.1412,118.1863,118.069,118.087,29715.0
2018-09-21 12:30:00,130.85,130.85,130.73,130.79,4759.0,118.087,118.087,117.9787,118.0329,4759.0
2018-09-21 13:00:00,130.79,130.79,130.72,130.74,4818.0,118.0329,118.0329,117.9697,117.9877,4818.0
2018-09-21 13:30:00,130.71,130.74,130.64,130.73,7176.0,117.9607,117.9877,117.8975,117.9787,7176.0
2018-09-21 14:00:00,130.74,130.74,130.58,130.69,8572.0,117.9877,117.9877,117.8433,117.9426,8572.0
2018-09-21 14:30:00,130.68,130.73,130.56,130.59,10625.0,117.9336,117.9787,117.8253,117.8524,10625.0
2018-09-21 15:00:00,130.61,130.64,130.56,130.56,11877.0,117.8704,117.8975,117.8253,117.8253,11877.0
2018-09-21 15:30:00,130.56,130.6,130.39,130.49,129967.0,117.8253,117.8614,117.6719,117.7621,129967.0
2018-09-24 09:30:00,130.12,130.21,129.91,130.14,18612.0,117.4282,117.5094,117.2387,117.4463,18612.0
2018-09-24 10:00:00,130.14,130.14,129.91,129.93,20300.0,117.4463,117.4463,117.2387,117.2567,20300.0
2018-09-24 10:30:00,129.99,130.07,129.77,129.96,50124.0,117.3109,117.3831,117.1124,117.2838,50124.0
2018-09-24 11:00:00,130.03,130.19,129.88,130.17,22097.0,117.347,117.4914,117.2116,117.4733,22097.0
2018-09-24 11:30:00,130.16,130.2,130.07,130.08,9549.0,117.4643,117.5004,117.3831,117.3921,9549.0
2018-09-24 12:00:00,130.08,130.1,129.97,130.01,4400.0,117.3921,117.4102,117.2928,117.3289,4400.0
2018-09-24 12:30:00,130.01,130.1,129.94,129.98,13237.0,117.3289,117.4102,117.2658,117.3019,13237.0
2018-09-24 13:00:00,129.99,130.09,129.95,130.0,12407.0,117.3109,117.4011,117.2748,117.3199,12407.0
2018-09-24 13:30:00,130.02,130.17,130.0,130.16,18511.0,117.338,117.4733,117.3199,117.4643,18511.0
2018-09-24 14:00:00,130.18,130.19,130.07,130.13,15847.0,117.4824,117.4914,117.3831,117.4372,15847.0
2018-09-24 14:30:00,130.13,130.19,130.1,130.15,38845.0,117.4372,117.4914,117.4102,117.4553,38845.0
2018-09-24 15:00:00,130.13,130.25,130.11,130.21,11576.0,117.4372,117.5455,117.4192,117.5094,11576.0
2018-09-24 15:30:00,130.2,130.25,130.14,130.18,21053.0,117.5004,117.5455,117.4463,117.4824,21053.0
2018-09-25 09:30:00,130.41,130.42,130.25,130.33,16755.0,117.6899,117.699,117.5455,117.6177,16755.0
2018-09-25 10:00:00,130.31,130.38,130.23,130.27,24700.0,117.5997,117.6629,117.5275,117.5636,24700.0
2018-09-25 10:30:00,130.3,130.36,130.09,130.1,27753.0,117.5907,117.6448,117.4011,117.4102,27753.0
2018-09-25 11:00:00,130.08,130.4,130.04,130.37,10313.0,117.3921,117.6809,117.356,117.6538,10313.0
2018-09-25 11:30:00,130.39,130.45,130.36,130.36,5100.0,117.6719,117.726,117.6448,117.6448,5100.0
2018-09-25 12:00:00,130.37,130.44,130.37,130.4,2912.0,117.6538,117.717,117.6538,117.6809,2912.0
2018-09-25 12:30:00,130.4,130.4,130.29,130.31,4935.0,117.6809,117.6809,117.5816,117.5997,4935.0
2018-09-25 13:00:00,130.28,130.31,130.22,130.27,8540.0,117.5726,117.5997,117.5185,117.5636,8540.0
2018-09-25 13:30:00,130.24,130.26,130.04,130.16,15360.0,117.5365,117.5546,117.356,117.4643,15360.0
2018-09-25 14:00:00,130.14,130.22,130.12,130.2,17465.0,117.4463,117.5185,117.4282,117.5004,17465.0
2018-09-25 14:30:00,130.19,130.19,130.1,130.16,7426.0,117.4914,117.4914,117.4102,117.4643,7426.0
2018-09-25 15:00:00,130.17,130.21,130.11,130.21,15029.0,117.4733,117.5094,117.4192,117.5094,15029.0
2018-09-25 15:30:00,130.21,130.24,130.04,130.12,38882.0,117.5094,117.5365,117.356,117.4282,38882.0
2018-09-26 09:30:00,129.62,129.87,129.62,129.84,17438.0,117.4873,117.7139,117.4873,117.6867,17438.0
2018-09-26 10:00:00,129.85,129.86,129.69,129.77,5508.0,117.6958,117.7049,117.5508,117.6233,5508.0
2018-09-26 10:30:00,129.76,129.99,129.76,129.99,12210.0,117.6142,117.8227,117.6142,117.8227,12210.0
2018-09-26 11:00:00,130.0,130.03,129.98,130.02,4451.0,117.8318,117.859,117.8136,117.8499,4451.0
2018-09-26 11:30:00,130.06,130.06,129.97,130.0,8114.0,117.8862,117.8862,117.8046,117.8318,8114.0
2018-09-26 12:00:00,129.98,129.98,129.95,129.97,2200.0,117.8136,117.8136,117.7864,117.8046,2200.0
2018-09-26 12:30:00,129.98,130.01,129.93,130.01,6779.0,117.8136,117.8408,117.7683,117.8408,6779.0
2018-09-26 13:00:00,130.02,130.03,129.98,129.99,7143.0,117.8499,117.859,117.8136,117.8227,7143.0
2018-09-26 13:30:00,129.97,129.97,129.9,129.93,13354.0,117.8046,117.8046,117.7411,117.7683,13354.0
2018-09-26 14:00:00,129.94,130.3,129.89,130.15,50094.0,117.7774,118.1037,117.7321,117.9677,50094.0
2018-09-26 14:30:00,130.14,130.22,129.89,129.95,81744.0,117.9587,118.0312,117.7321,117.7864,81744.0
2018-09-26 15:00:00,129.88,130.01,129.76,129.9,25200.0,117.723,117.8408,117.6142,117.7411,25200.0
2018-09-26 15:30:00,129.88,129.89,129.02,129.2,97964.0,117.723,117.7321,116.9435,117.1066,97964.0
2018-09-27 09:30:00,129.5,129.69,129.42,129.66,14280.0,117.3786,117.5508,117.3061,117.5236,14280.0
2018-09-27 10:00:00,129.66,129.99,129.66,129.97,45503.0,117.5236,117.8227,117.5236,117.8046,45503.0
2018-09-27 10:30:00,129.99,130.12,129.94,130.05,32793.0,117.8227,117.9405,117.7774,117.8771,32793.0
2018-09-27 11:00:00,130.09,130.16,129.99,130.05,22433.0,117.9133,117.9768,117.8227,117.8771,22433.0
2018-09-27 11:30:00,130.02,130.19,129.98,130.19,23579.0,117.8499,118.004,117.8136,118.004,23579.0
2018-09-27 12:00:00,130.19,130.26,130.17,130.26,23343.0,118.004,118.0674,117.9859,118.0674,23343.0
2018-09-27 12:30:00,130.24,130.32,130.21,130.25,18877.0,118.0493,118.1218,118.0221,118.0584,18877.0
2018-09-27 13:00:00,130.24,130.24,130.09,130.12,22690.0,118.0493,118.0493,117.9133,117.9405,22690.0
2018-09-27 13:30:00,130.15,130.19,130.11,130.13,8244.0,117.9677,118.004,117.9315,117.9496,8244.0
2018-09-27 14:00:00,130.12,130.12,129.98,130.01,11978.0,117.9405,117.9405,117.8136,117.8408,11978.0
2018-09-27 14:30:00,130.02,130.02,129.86,129.86,21785.0,117.8499,117.8499,117.7049,117.7049,21785.0
2018-09-27 15:00:00,129.88,129.93,129.75,129.76,19093.0,117.723,117.7683,117.6052,117.6142,19093.0
2018-09-27 15:30:00,129.76,129.86,129.63,129.72,82893.0,117.6142,117.7049,117.4964,117.578,82893.0
2018-09-28 09:30:00,129.46,129.52,129.33,129.45,14136.0,117.3423,117.3967,117.2245,117.3332,14136.0
2018-09-28 10:00:00,129.52,129.62,129.39,129.59,26924.0,117.3967,117.4873,117.2789,117.4601,26924.0
2018-09-28 10:30:00,129.6,129.84,129.57,129.79,18086.0,117.4692,117.6867,117.442,117.6414,18086.0
2018-09-28 11:00:00,129.81,129.97,129.8,129.87,20101.0,117.6596,117.8046,117.6505,117.7139,20101.0
2018-09-28 11:30:00,129.88,129.88,129.78,129.8,17749.0,117.723,117.723,117.6324,117.6505,17749.0
2018-09-28 12:00:00,129.78,129.84,129.72,129.72,9632.0,117.6324,117.6867,117.578,117.578,9632.0
2018-09-28 12:30:00,129.74,129.77,129.44,129.63,18495.0,117.5961,117.6233,117.3242,117.4964,18495.0
2018-09-28 13:00:00,129.63,129.73,129.56,129.72,7224.0,117.4964,117.587,117.433,117.578,7224.0
2018-09-28 13:30:00,129.73,129.83,129.73,129.74,12412.0,117.587,117.6777,117.587,117.5961,12412.0
2018-09-28 14:00:00,129.73,129.73,129.56,129.69,10205.0,117.587,117.587,117.433,117.5508,10205.0
2018-09-28 14:30:00,129.69,129.72,129.57,129.58,12589.0,117.5508,117.578,117.442,117.4511,12589.0
2018-09-28 15:00:00,129.62,129.67,129.52,129.62,17575.0,117.4873,117.5327,117.3967,117.4873,17575.0
2018-09-28 15:30:00,129.6,129.65,129.46,129.6,83132.0,117.4692,117.5145,117.3423,117.4692,83132.0
2018-10-01 09:30:00,130.32,130.65,130.32,130.61,23642.0,118.1218,118.4209,118.1218,118.3847,23642.0
2018-10-01 10:00:00,130.6,130.78,130.58,130.73,11004.0,118.3756,118.5388,118.3575,118.4934,11004.0
2018-10-01 10:30:00,130.77,130.78,130.61,130.68,12972.0,118.5297,118.5388,118.3847,118.4481,12972.0
2018-10-01 11:00:00,130.7,130.73,130.62,130.64,20163.0,118.4662,118.4934,118.3937,118.4119,20163.0
2018-10-01 11:30:00,130.63,130.71,130.55,130.55,20738.0,118.4028,118.4753,118.3303,118.3303,20738.0
2018-10-01 12:00:00,130.59,130.59,130.35,130.43,29357.0,118.3665,118.3665,118.149,118.2215,29357.0
2018-10-01 12:30:00,130.41,130.42,130.3,130.35,9194.0,118.2034,118.2125,118.1037,118.149,9194.0
2018-10-01 13:00:00,130.33,130.44,130.33,130.43,4138.0,118.1309,118.2306,118.1309,118.2215,4138.0
2018-10-01 13:30:00,130.43,130.48,130.37,130.37,6518.0,118.2215,118.2668,118.1671,118.1671,6518.0
2018-10-01 14:00:00,130.37,130.37,130.23,130.35,14840.0,118.1671,118.1671,118.0402,118.149,14840.0
2018-10-01 14:30:00,130.37,130.37,130.21,130.35,11352.0,118.1671,118.1671,118.0221,118.149,11352.0
2018-10-01 15:00:00,130.36,130.4,130.09,130.13,28754.0,118.1581,118.1943,117.9133,117.9496,28754.0
2018-10-01 15:30:00,130.11,130.29,129.95,130.25,98230.0,117.9315,118.0946,117.7864,118.0584,98230.0
2018-10-02 09:30:00,130.19,130.33,130.09,130.3,22909.0,118.004,118.1309,117.9133,118.1037,22909.0
2018-10-02 10:00:00,130.27,130.28,130.1,130.22,22898.0,118.0765,118.0856,117.9224,118.0312,22898.0
2018-10-02 10:30:00,130.22,130.47,130.11,130.38,36937.0,118.0312,118.2578,117.9315,118.1762,36937.0
2018-10-02 11:00:00,130.38,130.49,130.35,130.42,13634.0,118.1762,118.2759,118.149,118.2125,13634.0
2018-10-02 11:30:00,130.44,130.64,130.42,130.63,23797.0,118.2306,118.4119,118.2125,118.4028,23797.0
2018-10-02 12:00:00,130.66,130.7,130.56,130.59,12640.0,118.43,118.4662,118.3394,118.3665,12640.0
2018-10-02 12:30:00,130.6,130.68,130.45,130.48,28852.0,118.3756,118.4481,118.2396,118.2668,28852.0
2018-10-02 13:00:00,130.5,130.58,130.49,130.53,9200.0,118.285,118.3575,118.2759,118.3122,9200.0
2018-10-02 13:30:00,130.56,130.63,130.55,130.56,5035.0,118.3394,118.4028,118.3303,118.3394,5035.0
2018-10-02 14:00:00,130.55,130.65,130.54,130.64,22480.0,118.3303,118.4209,118.3212,118.4119,22480.0
2018-10-02 14:30:00,130.62,130.65,130.41,130.42,38472.0,118.3937,118.4209,118.2034,118.2125,38472.0
2018-10-02 15:00:00,130.43,130.43,130.1,130.23,40611.0,118.2215,118.2215,117.9224,118.0402,40611.0
2018-10-02 15:30:00,130.23,130.42,130.22,130.33,46788.0,118.0402,118.2125,118.0312,118.1309,46788.0
2018-10-03 09:30:00,130.93,131.0,130.81,130.84,25217.0,118.6747,118.7382,118.566,118.5931,25217.0
2018-10-03 10:00:00,130.87,131.15,130.87,131.03,39687.0,118.6203,118.8741,118.6203,118.7654,39687.0
2018-10-03 10:30:00,131.03,131.04,130.84,130.88,58267.0,118.7654,118.7744,118.5931,118.6294,58267.0
2018-10-03 11:00:00,130.89,130.89,130.73,130.89,24908.0,118.6385,118.6385,118.4934,118.6385,24908.0
2018-10-03 11:30:00,130.9,130.94,130.73,130.94,12984.0,118.6475,118.6838,118.4934,118.6838,12984.0
2018-10-03 12:00:00,131.0,131.0,130.88,130.95,8566.0,118.7382,118.7382,118.6294,118.6928,8566.0
2018-10-03 12:30:00,130.96,130.97,130.81,130.93,36944.0,118.7019,118.711,118.566,118.6747,36944.0
2018-10-03 13:00:00,130.93,131.0,130.88,130.94,15305.0,118.6747,118.7382,118.6294,118.6838,15305.0
2018-10-03 13:30:00,130.95,130.95,130.86,130.9,16059.0,118.6928,118.6928,118.6113,118.6475,16059.0
2018-10-03 14:00:00,130.93,130.99,130.82,130.86,13991.0,118.6747,118.7291,118.575,118.6113,13991.0
2018-10-03 14:30:00,130.84,130.84,130.4,130.53,76318.0,118.5931,118.5931,118.1943,118.3122,76318.0
2018-10-03 15:00:00,130.55,130.58,130.26,130.35,83515.0,118.3303,118.3575,118.0674,118.149,83515.0
2018-10-03 15:30:00,130.39,130.54,130.35,130.45,61674.0,118.1853,118.3212,118.149,118.2396,61674.0
2018-10-04 09:30:00,130.21,130.21,129.92,129.97,32651.0,118.0221,118.0221,117.7593,117.8046,32651.0
2018-10-04 10:00:00,129.95,129.95,129.31,129.45,104547.0,117.7864,117.7864,117.2064,117.3332,104547.0
2018-10-04 10:30:00,129.45,129.56,129.32,129.4,32816.0,117.3332,117.433,117.2154,117.2879,32816.0
2018-10-04 11:00:00,129.4,129.64,129.39,129.42,46300.0,117.2879,117.5055,117.2789,117.3061,46300.0
2018-10-04 11:30:00,129.44,129.46,129.16,129.18,42005.0,117.3242,117.3423,117.0704,117.0885,42005.0
2018-10-04 12:00:00,129.17,129.26,128.79,128.98,104558.0,117.0795,117.161,116.735,116.9072,104558.0
2018-10-04 12:30:00,128.97,129.3,128.97,129.0,27662.0,116.8982,117.1973,116.8982,116.9254,27662.0
2018-10-04 13:00:00,128.99,129.02,128.71,128.84,35146.0,116.9163,116.9435,116.6625,116.7803,35146.0
2018-10-04 13:30:00,128.8,128.88,128.62,128.7,101913.0,116.7441,116.8166,116.5809,116.6535,101913.0
2018-10-04 14:00:00,128.71,128.81,128.51,128.71,50572.0,116.6625,116.7532,116.4812,116.6625,50572.0
2018-10-04 14:30:00,128.67,129.22,128.66,129.18,37141.0,116.6263,117.1248,116.6172,117.0885,37141.0
2018-10-04 15:00:00,129.19,129.35,129.1,129.1,44619.0,117.0976,117.2426,117.016,117.016,44619.0
2018-10-04 15:30:00,129.11,129.48,129.01,129.38,105125.0,117.0251,117.3604,116.9344,117.2698,105125.0
2018-10-05 09:30:00,129.41,129.69,129.24,129.27,45164.0,117.297,117.5508,117.1429,117.1701,45164.0
2018-10-05 10:00:00,129.31,129.48,129.11,129.45,94410.0,117.2064,117.3604,117.0251,117.3332,94410.0
2018-10-05 10:30:00,129.41,129.43,128.99,129.05,38945.0,117.297,117.3151,116.9163,116.9707,38945.0
2018-10-05 11:00:00,129.02,129.02,128.57,128.62,100588.0,116.9435,116.9435,116.5356,116.5809,100588.0
2018-10-05 11:30:00,128.61,128.69,128.13,128.13,62259.0,116.5719,116.6444,116.1368,116.1368,62259.0
2018-10-05 12:00:00,128.13,128.4,128.12,128.29,46846.0,116.1368,116.3815,116.1277,116.2818,46846.0
2018-10-05 12:30:00,128.23,128.23,127.94,128.05,32217.0,116.2274,116.2274,115.9646,116.0643,32217.0
2018-10-05 13:00:00,128.05,128.06,127.77,127.77,32583.0,116.0643,116.0734,115.8105,115.8105,32583.0
2018-10-05 13:30:00,127.88,128.3,127.79,128.25,35225.0,115.9102,116.2909,115.8286,116.2456,35225.0
2018-10-05 14:00:00,128.25,128.46,128.13,128.44,36340.0,116.2456,116.4359,116.1368,116.4178,36340.0
2018-10-05 14:30:00,128.44,128.63,128.39,128.54,72366.0,116.4178,116.59,116.3725,116.5084,72366.0
2018-10-05 15:00:00,128.59,128.76,128.48,128.58,87676.0,116.5537,116.7078,116.454,116.5447,87676.0
2018-10-05 15:30:00,128.52,128.78,128.36,128.57,134157.0,116.4903,116.726,116.3453,116.5356,134157.0
2018-10-08 09:30:00,128.16,128.65,127.94,128.53,57182.0,116.164,116.6081,115.9646,116.4994,57182.0
2018-10-08 10:00:00,128.55,128.76,128.5,128.66,55709.0,116.5175,116.7078,116.4722,116.6172,55709.0
2018-10-08 10:30:00,128.65,128.68,128.35,128.47,32862.0,116.6081,116.6353,116.3362,116.445,32862.0
2018-10-08 11:00:00,128.45,128.45,128.18,128.19,30977.0,116.4269,116.4269,116.1821,116.1912,30977.0
2018-10-08 11:30:00,128.16,128.21,127.49,127.82,71746.0,116.164,116.2093,115.5567,115.8558,71746.0
2018-10-08 12:00:00,127.81,128.02,127.65,128.02,79800.0,115.8468,116.0371,115.7017,116.0371,79800.0
2018-10-08 12:30:00,127.99,127.99,127.52,127.52,41100.0,116.0099,116.0099,115.5839,115.5839,41100.0
2018-10-08 13:00:00,127.55,127.91,127.54,127.69,42059.0,115.6111,115.9374,115.602,115.738,42059.0
2018-10-08 13:30:00,127.71,128.1,127.71,127.97,55236.0,115.7561,116.1096,115.7561,115.9918,55236.0
2018-10-08 14:00:00,127.96,128.48,127.93,128.36,107611.0,115.9827,116.454,115.9555,116.3453,107611.0
2018-10-08 14:30:00,128.35,128.67,128.35,128.52,39011.0,116.3362,116.6263,116.3362,116.4903,39011.0
2018-10-08 15:00:00,128.47,128.77,128.47,128.59,80917.0,116.445,116.7169,116.445,116.5537,80917.0
2018-10-08 15:30:00,128.6,128.83,128.6,128.64,167262.0,116.5628,116.7713,116.5628,116.5991,167262.0
2018-10-09 09:30:00,128.39,128.71,128.19,128.71,46130.0,116.3725,116.6625,116.1912,116.6625,46130.0
2018-10-09 10:00:00,128.74,129.08,128.51,129.03,53480.0,116.6897,116.9979,116.4812,116.9526,53480.0
2018-10-09 10:30:00,129.06,129.25,128.85,128.86,39954.0,116.9798,117.152,116.7894,116.7985,39954.0
2018-10-09 11:00:00,128.85,129.07,128.6,129.06,49273.0,116.7894,116.9888,116.5628,116.9798,49273.0
2018-10-09 11:30:00,129.02,129.15,128.93,129.13,57276.0,116.9435,117.0613,116.8619,117.0432,57276.0
2018-10-09 12:00:00,129.12,129.23,128.82,128.85,46038.0,117.0341,117.1338,116.7622,116.7894,46038.0
2018-10-09 12:30:00,128.82,128.94,128.5,128.63,51855.0,116.7622,116.871,116.4722,116.59,51855.0
2018-10-09 13:00:00,128.58,128.85,128.43,128.78,42419.0,116.5447,116.7894,116.4087,116.726,42419.0
2018-10-09 13:30:00,128.77,128.83,128.5,128.77,40137.0,116.7169,116.7713,116.4722,116.7169,40137.0
2018-10-09 14:00:00,128.72,128.87,128.6,128.81,40239.0,116.6716,116.8075,116.5628,116.7532,40239.0
2018-10-09 14:30:00,128.83,128.99,128.64,128.97,73821.0,116.7713,116.9163,116.5991,116.8982,73821.0
2018-10-09 15:00:00,128.95,128.97,128.61,128.67,79601.0,116.8801,116.8982,116.5719,116.6263,79601.0
2018-10-09 15:30:00,128.67,128.92,128.62,128.65,249766.0,116.6263,116.8529,116.5809,116.6081,249766.0
2018-10-10 09:30:00,128.37,128.37,127.38,127.46,97267.0,116.3543,116.3543,115.457,115.5295,97267.0
2018-10-10 10:00:00,127.45,127.58,127.11,127.46,114728.0,115.5205,115.6383,115.2123,115.5295,114728.0
2018-10-10 10:30:00,127.4,127.56,127.09,127.22,98425.0,115.4751,115.6202,115.1941,115.312,98425.0
2018-10-10 11:00:00,127.22,127.28,126.5,126.91,113909.0,115.312,115.3664,114.6594,115.031,113909.0
2018-10-10 11:30:00,126.92,127.02,126.56,126.71,100487.0,115.0401,115.1307,114.7138,114.8497,100487.0
2018-10-10 12:00:00,126.68,127.04,126.5,126.76,99861.0,114.8225,115.1488,114.6594,114.895,99861.0
2018-10-10 12:30:00,126.72,126.91,126.58,126.64,62807.0,114.8588,115.031,114.7319,114.7863,62807.0
2018-10-10 13:00:00,126.64,127.01,126.32,126.8,99635.0,114.7863,115.1216,114.4962,114.9313,99635.0
2018-10-10 13:30:00,126.75,126.89,126.46,126.51,72370.0,114.886,115.0129,114.6231,114.6684,72370.0
2018-10-10 14:00:00,126.53,126.57,126.0,126.17,196671.0,114.6866,114.7228,114.2062,114.3603,196671.0
2018-10-10 14:30:00,126.17,126.33,125.71,125.95,186622.0,114.3603,114.5053,113.9433,114.1609,186622.0
2018-10-10 15:00:00,125.97,125.97,125.25,125.69,319333.0,114.179,114.179,113.5264,113.9252,319333.0
2018-10-10 15:30:00,125.69,125.7,124.21,124.36,435944.0,113.9252,113.9343,112.5837,112.7197,435944.0
2018-10-11 09:30:00,123.76,124.63,123.33,124.58,99874.0,112.1758,112.9644,111.7861,112.9191,99874.0
2018-10-11 10:00:00,124.55,124.56,123.55,123.79,185744.0,112.8919,112.901,111.9855,112.203,185744.0
2018-10-11 10:30:00,123.87,124.09,123.17,123.17,181352.0,112.2755,112.475,111.6411,111.6411,181352.0
2018-10-11 11:00:00,123.18,123.21,122.27,122.97,252276.0,111.6501,111.6773,110.8253,111.4598,252276.0
2018-10-11 11:30:00,123.01,123.73,122.64,123.35,240332.0,111.496,112.1487,111.1607,111.8042,240332.0
2018-10-11 12:00:00,123.35,124.15,123.24,123.83,174430.0,111.8042,112.5293,111.7045,112.2393,174430.0
2018-10-11 12:30:00,123.79,123.89,123.28,123.47,173237.0,112.203,112.2937,111.7408,111.913,173237.0
2018-10-11 13:00:00,123.47,123.72,123.08,123.52,96463.0,111.913,112.1396,111.5595,111.9583,96463.0
2018-10-11 13:30:00,123.5,123.65,122.86,123.29,89849.0,111.9402,112.0761,111.3601,111.7498,89849.0
2018-10-11 14:00:00,123.26,123.4,122.54,122.72,183565.0,111.7226,111.8495,111.07,111.2332,183565.0
2018-10-11 14:30:00,122.66,122.66,120.72,121.67,532629.0,111.1788,111.1788,109.4204,110.2815,532629.0
2018-10-11 15:00:00,121.68,123.2,121.44,122.77,463871.0,110.2905,111.6683,110.073,111.2785,463871.0
2018-10-11 15:30:00,122.71,122.99,121.64,121.69,465546.0,111.2241,111.4779,110.2543,110.2996,465546.0
2018-10-12 09:30:00,124.0,124.0,123.34,123.69,158226.0,112.3934,112.3934,111.7952,112.1124,158226.0
2018-10-12 10:00:00,123.68,123.88,123.07,123.07,73661.0,112.1033,112.2846,111.5504,111.5504,73661.0
2018-10-12 10:30:00,123.05,123.79,123.05,123.63,73614.0,111.5323,112.203,111.5323,112.058,73614.0
2018-10-12 11:00:00,123.57,123.73,123.23,123.34,66402.0,112.0036,112.1487,111.6955,111.7952,66402.0
2018-10-12 11:30:00,123.31,123.42,122.68,122.98,62312.0,111.768,111.8677,111.1969,111.4689,62312.0
2018-10-12 12:00:00,122.97,122.97,122.4,122.41,61144.0,111.4598,111.4598,110.9431,110.9522,61144.0
2018-10-12 12:30:00,122.53,122.65,121.85,122.35,53853.0,111.061,111.1697,110.4446,110.8978,53853.0
2018-10-12 13:00:00,122.41,122.98,122.27,122.53,75906.0,110.9522,111.4689,110.8253,111.061,75906.0
2018-10-12 13:30:00,122.47,122.75,122.08,122.53,31919.0,111.0066,111.2604,110.6531,111.061,31919.0
2018-10-12 14:00:00,122.47,122.61,122.04,122.6,71320.0,111.0066,111.1335,110.6168,111.1244,71320.0
2018-10-12 14:30:00,122.61,122.87,122.18,122.77,40565.0,111.1335,111.3691,110.7437,111.2785,40565.0
2018-10-12 15:00:00,122.84,123.47,122.59,123.43,66797.0,111.342,111.913,111.1154,111.8767,66797.0
2018-10-12 15:30:00,123.34,124.03,123.24,123.57,112351.0,111.7952,112.4206,111.7045,112.0036,112351.0
2018-10-15 09:30:00,123.32,123.58,123.09,123.11,88474.0,111.777,112.0127,111.5686,111.5867,88474.0
2018-10-15 10:00:00,123.11,123.18,122.66,123.05,58917.0,111.5867,111.6501,111.1788,111.5323,58917.0
2018-10-15 10:30:00,123.01,123.35,122.99,123.28,40214.0,111.496,111.8042,111.4779,111.7408,40214.0
2018-10-15 11:00:00,123.34,123.75,123.23,123.75,70227.0,111.7952,112.1668,111.6955,112.1668,70227.0
2018-10-15 11:30:00,123.77,123.78,123.03,123.08,68830.0,112.1849,112.194,111.5142,111.5595,68830.0
2018-10-15 12:00:00,123.03,123.22,122.81,123.19,57275.0,111.5142,111.6864,111.3148,111.6592,57275.0
2018-10-15 12:30:00,123.2,123.48,123.15,123.33,51718.0,111.6683,111.9221,111.6229,111.7861,51718.0
2018-10-15 13:00:00,123.38,123.65,123.29,123.32,29874.0,111.8314,112.0761,111.7498,111.777,29874.0
2018-10-15 13:30:00,123.33,123.83,123.29,123.68,56021.0,111.7861,112.2393,111.7498,112.1033,56021.0
2018-10-15 14:00:00,123.72,123.73,123.15,123.18,29775.0,112.1396,112.1487,111.6229,111.6501,29775.0
2018-10-15 14:30:00,123.14,123.91,123.12,123.76,34186.0,111.6139,112.3118,111.5957,112.1758,34186.0
2018-10-15 15:00:00,123.79,123.87,123.23,123.23,59077.0,112.203,112.2755,111.6955,111.6955,59077.0
2018-10-15 15:30:00,123.21,123.32,122.69,122.7,107784.0,111.6773,111.777,111.206,111.2151,107784.0
2018-10-16 09:30:00,123.67,123.89,123.49,123.89,108902.0,112.0943,112.2937,111.9311,112.2937,108902.0
2018-10-16 10:00:00,123.92,124.11,123.71,123.71,85902.0,112.3209,112.4931,112.1305,112.1305,85902.0
2018-10-16 10:30:00,123.7,124.26,123.6,124.26,92870.0,112.1215,112.629,112.0308,112.629,92870.0
2018-10-16 11:00:00,124.27,124.52,124.14,124.51,57219.0,112.6381,112.8647,112.5203,112.8556,57219.0
2018-10-16 11:30:00,124.49,124.56,124.36,124.54,48912.0,112.8375,112.901,112.7197,112.8828,48912.0
2018-10-16 12:00:00,124.57,124.6,124.36,124.47,66681.0,112.91,112.9372,112.7197,112.8194,66681.0
2018-10-16 12:30:00,124.45,124.68,124.43,124.68,28321.0,112.8013,113.0097,112.7831,113.0097,28321.0
2018-10-16 13:00:00,124.68,124.74,124.58,124.74,20409.0,113.0097,113.0641,112.9191,113.0641,20409.0
2018-10-16 13:30:00,124.74,125.01,124.74,124.8,81785.0,113.0641,113.3088,113.0641,113.1185,81785.0
2018-10-16 14:00:00,124.81,125.06,124.81,125.05,52218.0,113.1276,113.3542,113.1276,113.3451,52218.0
2018-10-16 14:30:00,125.06,125.12,124.83,124.87,53390.0,113.3542,113.4085,113.1457,113.1819,53390.0
2018-10-16 15:00:00,124.88,125.09,124.76,124.9,73076.0,113.191,113.3814,113.0822,113.2091,73076.0
2018-10-16 15:30:00,124.91,125.52,124.86,125.25,182580.0,113.2182,113.7711,113.1729,113.5264,182580.0
2018-10-17 09:30:00,125.36,125.36,124.79,124.79,51298.0,113.6261,113.6261,113.1094,113.1094,51298.0
2018-10-17 10:00:00,124.78,124.97,124.56,124.79,71761.0,113.1004,113.2726,112.901,113.1094,71761.0
2018-10-17 10:30:00,124.76,124.84,124.2,124.47,104748.0,113.0822,113.1548,112.5747,112.8194,104748.0
2018-10-17 11:00:00,124.46,124.94,124.3,124.94,38273.0,112.8103,113.2454,112.6653,113.2454,38273.0
2018-10-17 11:30:00,124.99,125.43,124.81,125.38,40249.0,113.2907,113.6895,113.1276,113.6442,40249.0
2018-10-17 12:00:00,125.43,125.71,125.29,125.52,68732.0,113.6895,113.9433,113.5626,113.7711,68732.0
2018-10-17 12:30:00,125.5,125.75,125.35,125.62,41132.0,113.753,113.9796,113.617,113.8617,41132.0
2018-10-17 13:00:00,125.6,125.81,125.53,125.62,22894.0,113.8436,114.034,113.7802,113.8617,22894.0
2018-10-17 13:30:00,125.58,125.79,125.52,125.62,41948.0,113.8255,114.0158,113.7711,113.8617,41948.0
2018-10-17 14:00:00,125.59,125.72,124.9,125.07,79383.0,113.8346,113.9524,113.2091,113.3632,79383.0
2018-10-17 14:30:00,125.02,125.71,125.0,125.58,55331.0,113.3179,113.9433,113.2998,113.8255,55331.0
2018-10-17 15:00:00,125.57,125.62,125.28,125.54,53791.0,113.8164,113.8617,113.5536,113.7892,53791.0
2018-10-17 15:30:00,125.5,125.57,125.02,125.46,97553.0,113.753,113.8164,113.3179,113.7167,97553.0
2018-10-18 09:30:00,125.06,125.06,124.61,124.74,31568.0,113.3542,113.3542,112.9463,113.0641,31568.0
2018-10-18 10:00:00,124.62,124.94,124.5,124.88,39706.0,112.9553,113.2454,112.8466,113.191,39706.0
2018-10-18 10:30:00,124.83,125.28,124.83,125.19,48549.0,113.1457,113.5536,113.1457,113.472,48549.0
2018-10-18 11:00:00,125.21,125.24,124.36,124.36,55558.0,113.4901,113.5173,112.7197,112.7197,55558.0
2018-10-18 11:30:00,124.36,124.4,123.44,123.65,118077.0,112.7197,112.7559,111.8858,112.0761,118077.0
2018-10-18 12:00:00,123.59,124.06,123.51,123.96,59652.0,112.0218,112.4478,111.9492,112.3571,59652.0
2018-10-18 12:30:00,123.82,124.29,123.8,123.98,38284.0,112.2302,112.6562,112.2121,112.3753,38284.0
2018-10-18 13:00:00,123.98,124.03,123.19,123.32,53442.0,112.3753,112.4206,111.6592,111.777,53442.0
2018-10-18 13:30:00,123.32,123.43,122.98,123.23,135195.0,111.777,111.8767,111.4689,111.6955,135195.0
2018-10-18 14:00:00,123.16,123.73,123.12,123.56,58752.0,111.632,112.1487,111.5957,111.9946,58752.0
2018-10-18 14:30:00,123.56,123.91,123.39,123.61,39469.0,111.9946,112.3118,111.8405,112.0399,39469.0
2018-10-18 15:00:00,123.6,123.75,123.22,123.68,26364.0,112.0308,112.1668,111.6864,112.1033,26364.0
2018-10-18 15:30:00,123.6,123.86,123.35,123.63,103110.0,112.0308,112.2665,111.8042,112.058,103110.0
2018-10-19 09:30:00,124.01,124.89,124.01,124.74,102063.0,112.4024,113.2001,112.4024,113.0641,102063.0
2018-10-19 10:00:00,124.74,125.13,124.73,124.85,96881.0,113.0641,113.4176,113.055,113.1638,96881.0
2018-10-19 10:30:00,124.86,125.08,124.75,124.9,47135.0,113.1729,113.3723,113.0732,113.2091,47135.0
2018-10-19 11:00:00,124.96,125.06,124.55,124.58,43831.0,113.2635,113.3542,112.8919,112.9191,43831.0
2018-10-19 11:30:00,124.54,124.56,124.24,124.53,76209.0,112.8828,112.901,112.6109,112.8738,76209.0
2018-10-19 12:00:00,124.64,124.66,123.89,123.95,60745.0,112.9735,112.9916,112.2937,112.3481,60745.0
2018-10-19 12:30:00,123.95,124.16,123.7,124.11,55008.0,112.3481,112.5384,112.1215,112.4931,55008.0
2018-10-19 13:00:00,124.1,124.39,123.8,124.36,50808.0,112.484,112.7469,112.2121,112.7197,50808.0
2018-10-19 13:30:00,124.37,124.45,124.07,124.07,46834.0,112.7287,112.8013,112.4568,112.4568,46834.0
2018-10-19 14:00:00,124.03,124.07,123.49,123.96,93747.0,112.4206,112.4568,111.9311,112.3571,93747.0
2018-10-19 14:30:00,123.94,124.17,123.84,123.95,42155.0,112.339,112.5475,112.2484,112.3481,42155.0
2018-10-19 15:00:00,123.97,124.24,123.72,124.22,116294.0,112.3662,112.6109,112.1396,112.5928,116294.0
2018-10-19 15:30:00,124.2,124.3,123.84,123.87,189042.0,112.5747,112.6653,112.2484,112.2755,189042.0
2018-10-22 09:30:00,124.21,124.37,123.37,123.52,56020.0,112.5837,112.7287,111.8223,111.9583,56020.0
2018-10-22 10:00:00,123.42,123.59,123.1,123.22,53178.0,111.8677,112.0218,111.5776,111.6864,53178.0
2018-10-22 10:30:00,123.14,124.22,123.12,124.06,34779.0,111.6139,112.5928,111.5957,112.4478,34779.0
2018-10-22 11:00:00,124.04,124.12,123.76,123.81,28299.0,112.4296,112.5021,112.1758,112.2212,28299.0
2018-10-22 11:30:00,123.89,123.89,123.36,123.4,22140.0,112.2937,112.2937,111.8133,111.8495,22140.0
2018-10-22 12:00:00,123.46,123.72,123.2,123.34,19806.0,111.9039,112.1396,111.6683,111.7952,19806.0
2018-10-22 12:30:00,123.43,123.6,123.26,123.54,48855.0,111.8767,112.0308,111.7226,111.9764,48855.0
2018-10-22 13:00:00,123.55,123.76,123.42,123.49,29498.0,111.9855,112.1758,111.8677,111.9311,29498.0
2018-10-22 13:30:00,123.46,123.74,123.35,123.37,38474.0,111.9039,112.1577,111.8042,111.8223,38474.0
2018-10-22 14:00:00,123.35,123.57,123.35,123.39,19803.0,111.8042,112.0036,111.8042,111.8405,19803.0
2018-10-22 14:30:00,123.36,123.74,123.34,123.6,30746.0,111.8133,112.1577,111.7952,112.0308,30746.0
2018-10-22 15:00:00,123.59,123.87,123.59,123.71,26573.0,112.0218,112.2755,112.0218,112.1305,26573.0
2018-10-22 15:30:00,123.72,123.93,123.38,123.38,82498.0,112.1396,112.3299,111.8314,111.8314,82498.0
2018-10-23 09:30:00,121.45,122.0,121.31,121.49,137715.0,110.0821,110.5806,109.9552,110.1183,137715.0
2018-10-23 10:00:00,121.51,121.63,120.65,121.05,148711.0,110.1364,110.2452,109.3569,109.7195,148711.0
2018-10-23 10:30:00,121.04,121.52,120.73,121.27,99881.0,109.7104,110.1455,109.4295,109.9189,99881.0
2018-10-23 11:00:00,121.26,121.75,121.05,121.6,83792.0,109.9098,110.354,109.7195,110.218,83792.0
2018-10-23 11:30:00,121.63,121.66,121.03,121.03,55405.0,110.2452,110.2724,109.7014,109.7014,55405.0
2018-10-23 12:00:00,121.05,121.81,121.05,121.74,67323.0,109.7195,110.4084,109.7195,110.3449,67323.0
2018-10-23 12:30:00,121.78,122.04,121.77,121.8,25036.0,110.3812,110.6168,110.3721,110.3993,25036.0
2018-10-23 13:00:00,121.76,122.54,121.76,122.28,66420.0,110.363,111.07,110.363,110.8344,66420.0
2018-10-23 13:30:00,122.32,122.48,121.89,121.98,99513.0,110.8706,111.0157,110.4809,110.5625,99513.0
2018-10-23 14:00:00,121.97,122.9,121.97,122.72,70048.0,110.5534,111.3963,110.5534,111.2332,70048.0
2018-10-23 14:30:00,122.74,123.29,122.74,123.29,59348.0,111.2513,111.7498,111.2513,111.7498,59348.0
2018-10-23 15:00:00,123.17,123.45,123.07,123.2,77602.0,111.6411,111.8949,111.5504,111.6683,77602.0
2018-10-23 15:30:00,123.21,123.34,122.72,122.86,180765.0,111.6773,111.7952,111.2332,111.3601,180765.0
2018-10-24 09:30:00,122.78,122.81,122.22,122.36,41775.0,111.2876,111.3148,110.78,110.9069,41775.0
2018-10-24 10:00:00,122.17,122.5,122.05,122.12,37075.0,110.7347,111.0338,110.6259,110.6894,37075.0
2018-10-24 10:30:00,122.04,122.31,121.83,121.87,31078.0,110.6168,110.8616,110.4265,110.4628,31078.0
2018-10-24 11:00:00,121.81,121.9,121.11,121.2,93417.0,110.4084,110.4899,109.7739,109.8555,93417.0
2018-10-24 11:30:00,121.15,122.15,121.08,122.15,87249.0,109.8101,110.7165,109.7467,110.7165,87249.0
2018-10-24 12:00:00,122.03,122.1,121.62,121.77,21885.0,110.6078,110.6712,110.2362,110.3721,21885.0
2018-10-24 12:30:00,121.81,121.81,121.33,121.62,31681.0,110.4084,110.4084,109.9733,110.2362,31681.0
2018-10-24 13:00:00,121.54,121.55,120.88,121.02,58681.0,110.1636,110.1727,109.5654,109.6923,58681.0
2018-10-24 13:30:00,121.06,121.25,120.78,120.91,87093.0,109.7286,109.9008,109.4748,109.5926,87093.0
2018-10-24 14:00:00,120.86,121.27,120.57,121.2,90788.0,109.5473,109.9189,109.2844,109.8555,90788.0
2018-10-24 14:30:00,121.22,121.42,120.66,120.84,78103.0,109.8736,110.0549,109.366,109.5292,78103.0
2018-10-24 15:00:00,120.77,120.77,119.8,119.8,77959.0,109.4657,109.4657,108.5865,108.5865,77959.0
2018-10-24 15:30:00,119.86,120.14,118.63,118.88,260246.0,108.6409,108.8947,107.526,107.7526,260246.0
2018-10-25 09:30:00,119.88,120.51,119.46,120.44,56392.0,108.659,109.23,108.2783,109.1666,56392.0
2018-10-25 10:00:00,120.47,120.91,120.27,120.69,32101.0,109.1938,109.5926,109.0125,109.3932,32101.0
2018-10-25 10:30:00,120.71,121.05,120.71,120.76,69267.0,109.4113,109.7195,109.4113,109.4566,69267.0
2018-10-25 11:00:00,120.77,121.34,120.47,121.34,60584.0,109.4657,109.9824,109.1938,109.9824,60584.0
2018-10-25 11:30:00,121.36,121.36,120.98,121.12,35318.0,110.0005,110.0005,109.6561,109.783,35318.0
2018-10-25 12:00:00,121.12,121.17,120.71,120.84,33061.0,109.783,109.8283,109.4113,109.5292,33061.0
2018-10-25 12:30:00,120.87,121.21,120.86,121.11,24211.0,109.5564,109.8645,109.5473,109.7739,24211.0
2018-10-25 13:00:00,121.19,121.19,120.77,121.05,23249.0,109.8464,109.8464,109.4657,109.7195,23249.0
2018-10-25 13:30:00,121.06,121.43,121.04,121.23,60422.0,109.7286,110.0639,109.7104,109.8827,60422.0
2018-10-25 14:00:00,121.21,121.72,121.18,121.67,41878.0,109.8645,110.3268,109.8373,110.2815,41878.0
2018-10-25 14:30:00,121.71,122.17,121.69,121.96,33489.0,110.3177,110.7347,110.2996,110.5443,33489.0
2018-10-25 15:00:00,121.97,122.21,121.86,121.99,69842.0,110.5534,110.7709,110.4537,110.5715,69842.0
2018-10-25 15:30:00,122.14,122.14,121.22,121.41,136371.0,110.7075,110.7075,109.8736,110.0458,136371.0
2018-10-26 09:30:00,119.4,119.86,118.99,119.44,104018.0,108.2239,108.6409,107.8523,108.2602,104018.0
2018-10-26 10:00:00,119.38,119.38,118.37,118.79,128392.0,108.2058,108.2058,107.2904,107.671,128392.0
2018-10-26 10:30:00,118.75,118.76,117.85,117.95,115779.0,107.6348,107.6439,106.819,106.9097,115779.0
2018-10-26 11:00:00,117.9,119.18,117.9,119.16,84417.0,106.8643,108.0245,106.8643,108.0064,84417.0
2018-10-26 11:30:00,119.09,119.55,118.89,119.15,82259.0,107.943,108.3599,107.7617,107.9973,82259.0
2018-10-26 12:00:00,119.12,119.87,119.1,119.71,85233.0,107.9702,108.65,107.952,108.5049,85233.0
2018-10-26 12:30:00,119.71,120.47,119.63,120.12,90059.0,108.5049,109.1938,108.4324,108.8766,90059.0
2018-10-26 13:00:00,120.18,120.69,120.0,120.0,64296.0,108.9309,109.3932,108.7678,108.7678,64296.0
2018-10-26 13:30:00,119.95,120.18,119.45,120.05,66171.0,108.7225,108.9309,108.2693,108.8131,66171.0
2018-10-26 14:00:00,120.1,120.16,119.21,119.56,110527.0,108.8584,108.9128,108.0517,108.369,110527.0
2018-10-26 14:30:00,119.56,119.88,118.6,118.68,108070.0,108.369,108.659,107.4988,107.5713,108070.0
2018-10-26 15:00:00,118.71,119.3,118.36,119.15,154211.0,107.5985,108.1333,107.2813,107.9973,154211.0
2018-10-26 15:30:00,119.05,119.81,118.61,119.14,276386.0,107.9067,108.5956,107.5079,107.9883,276386.0
2018-10-29 09:30:00,120.65,120.72,120.35,120.67,32777.0,109.3569,109.4204,109.085,109.3751,32777.0
2018-10-29 10:00:00,120.82,121.23,120.82,121.1,12981.0,109.511,109.8827,109.511,109.7648,12981.0
2018-10-29 10:30:00,121.07,121.08,120.41,120.64,160592.0,109.7376,109.7467,109.1394,109.3479,160592.0
2018-10-29 11:00:00,120.74,120.8,120.05,120.26,32277.0,109.4385,109.4929,108.8131,109.0034,32277.0
2018-10-29 11:30:00,120.21,120.54,119.85,119.85,23676.0,108.9581,109.2572,108.6318,108.6318,23676.0
2018-10-29 12:00:00,119.83,119.89,119.24,119.43,55328.0,108.6137,108.6681,108.0789,108.2511,55328.0
2018-10-29 12:30:00,119.41,119.84,119.26,119.36,37270.0,108.233,108.6228,108.0971,108.1877,37270.0
2018-10-29 13:00:00,119.44,120.01,119.43,119.49,96956.0,108.2602,108.7769,108.2511,108.3055,96956.0
2018-10-29 13:30:00,119.48,119.99,119.48,119.62,27658.0,108.2965,108.7587,108.2965,108.4234,27658.0
2018-10-29 14:00:00,119.55,119.58,118.74,118.78,103754.0,108.3599,108.3871,107.6257,107.662,103754.0
2018-10-29 14:30:00,118.78,119.06,118.29,118.42,59609.0,107.662,107.9158,107.2178,107.3357,59609.0
2018-10-29 15:00:00,118.41,118.41,117.29,117.49,163569.0,107.3266,107.3266,106.3114,106.4927,163569.0
2018-10-29 15:30:00,117.45,118.12,116.23,118.12,324470.0,106.4565,107.0638,105.3507,107.0638,324470.0
2018-10-30 09:30:00,117.92,119.41,117.63,119.24,131730.0,106.8825,108.233,106.6196,108.0789,131730.0
2018-10-30 10:00:00,119.29,119.34,118.77,118.87,267530.0,108.1242,108.1696,107.6529,107.7436,267530.0
2018-10-30 10:30:00,118.96,119.05,118.09,118.18,205661.0,107.8251,107.9067,107.0366,107.1181,205661.0
2018-10-30 11:00:00,118.27,118.87,118.04,118.86,84342.0,107.1997,107.7436,106.9912,107.7345,84342.0
2018-10-30 11:30:00,118.84,119.26,118.6,118.64,46302.0,107.7164,108.0971,107.4988,107.5351,46302.0
2018-10-30 12:00:00,118.76,118.99,118.47,118.73,84098.0,107.6439,107.8523,107.381,107.6167,84098.0
2018-10-30 12:30:00,118.72,118.8,118.2,118.2,46148.0,107.6076,107.6801,107.1363,107.1363,46148.0
2018-10-30 13:00:00,118.19,118.35,117.83,117.97,98570.0,107.1272,107.2722,106.8009,106.9278,98570.0
2018-10-30 13:30:00,117.93,118.6,117.7,118.57,43933.0,106.8915,107.4988,106.6831,107.4716,43933.0
2018-10-30 14:00:00,118.57,118.65,117.97,118.2,79069.0,107.4716,107.5441,106.9278,107.1363,79069.0
2018-10-30 14:30:00,118.19,119.11,118.04,118.94,95787.0,107.1272,107.9611,106.9912,107.807,95787.0
2018-10-30 15:00:00,118.94,119.46,118.59,119.31,223813.0,107.807,108.2783,107.4898,108.1424,223813.0
2018-10-30 15:30:00,119.37,119.82,119.19,119.68,220855.0,108.1968,108.6046,108.0336,108.4777,220855.0
2018-10-31 09:30:00,121.07,121.52,120.84,121.49,69794.0,109.7376,110.1455,109.5292,110.1183,69794.0
2018-10-31 10:00:00,121.51,121.87,121.39,121.75,73800.0,110.1364,110.4628,110.0277,110.354,73800.0
2018-10-31 10:30:00,121.76,121.96,121.49,121.55,31574.0,110.363,110.5443,110.1183,110.1727,31574.0
2018-10-31 11:00:00,121.52,121.74,121.21,121.67,49997.0,110.1455,110.3449,109.8645,110.2815,49997.0
2018-10-31 11:30:00,121.66,121.7,121.14,121.32,108018.0,110.2724,110.3087,109.8011,109.9642,108018.0
2018-10-31 12:00:00,121.39,121.42,120.99,121.42,27978.0,110.0277,110.0549,109.6651,110.0549,27978.0
2018-10-31 12:30:00,121.32,121.8,121.28,121.8,43706.0,109.9642,110.3993,109.928,110.3993,43706.0
2018-10-31 13:00:00,121.73,122.09,121.7,121.92,37741.0,110.3359,110.6622,110.3087,110.5081,37741.0
2018-10-31 13:30:00,121.85,122.08,121.71,121.94,18307.0,110.4446,110.6531,110.3177,110.5262,18307.0
2018-10-31 14:00:00,121.95,122.26,121.83,122.14,29831.0,110.5353,110.8162,110.4265,110.7075,29831.0
2018-10-31 14:30:00,122.08,122.19,121.9,122.13,34665.0,110.6531,110.7528,110.4899,110.6984,34665.0
2018-10-31 15:00:00,122.11,122.28,121.76,121.91,152028.0,110.6803,110.8344,110.363,110.499,152028.0
2018-10-31 15:30:00,121.93,121.98,121.13,121.19,154710.0,110.5171,110.5625,109.792,109.8464,154710.0
2018-11-01 09:30:00,121.66,121.91,121.19,121.39,66758.0,110.2724,110.499,109.8464,110.0277,66758.0
2018-11-01 10:00:00,121.25,121.73,120.93,121.56,87769.0,109.9008,110.3359,109.6107,110.1818,87769.0
2018-11-01 10:30:00,121.59,121.95,121.51,121.87,65875.0,110.209,110.5353,110.1364,110.4628,65875.0
2018-11-01 11:00:00,121.93,122.03,121.65,122.02,66039.0,110.5171,110.6078,110.2633,110.5987,66039.0
2018-11-01 11:30:00,122.03,122.07,121.83,121.83,27780.0,110.6078,110.644,110.4265,110.4265,27780.0
2018-11-01 12:00:00,121.78,121.99,121.66,121.79,26049.0,110.3812,110.5715,110.2724,110.3902,26049.0
2018-11-01 12:30:00,121.84,122.09,121.74,122.07,29578.0,110.4356,110.6622,110.3449,110.644,29578.0
2018-11-01 13:00:00,122.07,122.17,121.86,122.16,59943.0,110.644,110.7347,110.4537,110.7256,59943.0
2018-11-01 13:30:00,122.15,122.19,121.9,121.97,56093.0,110.7165,110.7528,110.4899,110.5534,56093.0
2018-11-01 14:00:00,121.99,122.09,121.8,122.02,46073.0,110.5715,110.6622,110.3993,110.5987,46073.0
2018-11-01 14:30:00,122.01,122.07,121.82,122.03,26573.0,110.5896,110.644,110.4174,110.6078,26573.0
2018-11-01 15:00:00,122.0,122.13,121.92,122.11,18135.0,110.5806,110.6984,110.5081,110.6803,18135.0
2018-11-01 15:30:00,122.09,122.31,121.97,122.25,72595.0,110.6622,110.8616,110.5534,110.8072,72595.0
2018-11-02 09:30:00,122.68,122.88,122.39,122.47,46479.0,111.1969,111.3782,110.9341,111.0066,46479.0
2018-11-02 10:00:00,122.46,122.49,121.85,121.85,70712.0,110.9975,111.0247,110.4446,110.4446,70712.0
2018-11-02 10:30:00,121.81,121.86,121.32,121.81,34593.0,110.4084,110.4537,109.9642,110.4084,34593.0
2018-11-02 11:00:00,121.78,121.78,121.11,121.33,70045.0,110.3812,110.3812,109.7739,109.9733,70045.0
2018-11-02 11:30:00,121.28,121.43,121.02,121.39,50394.0,109.928,110.0639,109.6923,110.0277,50394.0
2018-11-02 12:00:00,121.38,121.42,121.12,121.32,51587.0,110.0186,110.0549,109.783,109.9642,51587.0
2018-11-02 12:30:00,121.24,121.24,120.48,120.65,49953.0,109.8917,109.8917,109.2029,109.3569,49953.0
2018-11-02 13:00:00,120.62,121.01,120.37,120.93,54447.0,109.3298,109.6832,109.1032,109.6107,54447.0
2018-11-02 13:30:00,120.9,121.19,120.82,120.95,58001.0,109.5835,109.8464,109.511,109.6289,58001.0
2018-11-02 14:00:00,120.89,121.58,120.56,121.5,58784.0,109.5745,110.1999,109.2754,110.1274,58784.0
2018-11-02 14:30:00,121.48,121.48,121.06,121.21,133185.0,110.1093,110.1093,109.7286,109.8645,133185.0
2018-11-02 15:00:00,121.2,121.47,120.92,121.29,77592.0,109.8555,110.1002,109.6017,109.937,77592.0
2018-11-02 15:30:00,121.17,121.44,121.07,121.32,94728.0,109.8283,110.073,109.7376,109.9642,94728.0
2018-11-05 09:30:00,121.63,121.77,121.53,121.53,24622.0,110.2452,110.3721,110.1546,110.1546,24622.0
2018-11-05 10:00:00,121.6,121.6,121.25,121.38,17624.0,110.218,110.218,109.9008,110.0186,17624.0
2018-11-05 10:30:00,121.39,121.91,121.39,121.86,24890.0,110.0277,110.499,110.0277,110.4537,24890.0
2018-11-05 11:00:00,121.81,121.93,121.64,121.66,2620.0,110.4084,110.5171,110.2543,110.2724,2620.0
2018-11-05 11:30:00,121.6,121.81,121.5,121.81,5721.0,110.218,110.4084,110.1274,110.4084,5721.0
2018-11-05 12:00:00,121.75,121.82,121.6,121.68,13640.0,110.354,110.4174,110.218,110.2905,13640.0
2018-11-05 12:30:00,121.69,121.7,121.49,121.55,15149.0,110.2996,110.3087,110.1183,110.1727,15149.0
2018-11-05 13:00:00,121.54,121.68,121.52,121.64,23537.0,110.1636,110.2905,110.1455,110.2543,23537.0
2018-11-05 13:30:00,121.66,121.9,121.6,121.89,18676.0,110.2724,110.4899,110.218,110.4809,18676.0
2018-11-05 14:00:00,121.86,122.23,121.76,122.22,38855.0,110.4537,110.7891,110.363,110.78,38855.0
2018-11-05 14:30:00,122.17,122.33,122.08,122.24,17036.0,110.7347,110.8797,110.6531,110.7981,17036.0
2018-11-05 15:00:00,122.23,122.3,121.85,122.01,55688.0,110.7891,110.8525,110.4446,110.5896,55688.0
2018-11-05 15:30:00,122.01,122.19,121.89,122.07,65626.0,110.5896,110.7528,110.4809,110.644,65626.0
2018-11-06 09:30:00,122.14,122.78,122.13,122.78,45925.0,110.7075,111.2876,110.6984,111.2876,45925.0
2018-11-06 10:00:00,122.7,122.7,122.47,122.47,9466.0,111.2151,111.2151,111.0066,111.0066,9466.0
2018-11-06 10:30:00,122.48,122.55,122.3,122.51,6226.0,111.0157,111.0791,110.8525,111.0428,6226.0
2018-11-06 11:00:00,122.46,122.7,122.39,122.46,15583.0,110.9975,111.2151,110.9341,110.9975,15583.0
2018-11-06 11:30:00,122.43,122.56,122.33,122.46,5375.0,110.9703,111.0882,110.8797,110.9975,5375.0
2018-11-06 12:00:00,122.49,122.64,122.43,122.53,15742.0,111.0247,111.1607,110.9703,111.061,15742.0
2018-11-06 12:30:00,122.54,122.74,122.54,122.63,13098.0,111.07,111.2513,111.07,111.1516,13098.0
2018-11-06 13:00:00,122.64,122.7,122.54,122.56,13199.0,111.1607,111.2151,111.07,111.0882,13199.0
2018-11-06 13:30:00,122.53,122.61,122.52,122.58,136123.0,111.061,111.1335,111.0519,111.1063,136123.0
2018-11-06 14:00:00,122.58,122.58,122.02,122.07,41905.0,111.1063,111.1063,110.5987,110.644,41905.0
2018-11-06 14:30:00,122.01,122.32,121.98,122.21,44789.0,110.5896,110.8706,110.5625,110.7709,44789.0
2018-11-06 15:00:00,122.23,122.52,122.13,122.45,53571.0,110.7891,111.0519,110.6984,110.9885,53571.0
2018-11-06 15:30:00,122.48,122.88,122.31,122.78,92617.0,111.0157,111.3782,110.8616,111.2876,92617.0
2018-11-07 09:30:00,123.91,124.31,123.87,123.98,24215.0,112.3118,112.6744,112.2755,112.3753,24215.0
2018-11-07 10:00:00,123.92,124.25,123.85,124.24,52982.0,112.3209,112.62,112.2574,112.6109,52982.0
2018-11-07 10:30:00,124.3,124.63,124.21,124.49,107118.0,112.6653,112.9644,112.5837,112.8375,107118.0
2018-11-07 11:00:00,124.49,124.62,124.36,124.37,19242.0,112.8375,112.9553,112.7197,112.7287,19242.0
2018-11-07 11:30:00,124.41,124.81,124.41,124.81,27446.0,112.765,113.1276,112.765,113.1276,27446.0
2018-11-07 12:00:00,124.82,124.86,124.73,124.73,71414.0,113.1366,113.1729,113.055,113.055,71414.0
2018-11-07 12:30:00,124.74,124.93,124.71,124.89,2827.0,113.0641,113.2363,113.0369,113.2001,2827.0
2018-11-07 13:00:00,124.88,124.99,124.87,124.97,16477.0,113.191,113.2907,113.1819,113.2726,16477.0
2018-11-07 13:30:00,124.97,125.0,124.7,124.8,8129.0,113.2726,113.2998,113.0279,113.1185,8129.0
2018-11-07 14:00:00,124.8,125.16,124.8,125.13,34785.0,113.1185,113.4448,113.1185,113.4176,34785.0
2018-11-07 14:30:00,125.13,125.32,125.08,125.16,22005.0,113.4176,113.5898,113.3723,113.4448,22005.0
2018-11-07 15:00:00,125.18,125.43,125.15,125.42,44561.0,113.4629,113.6895,113.4357,113.6805,44561.0
2018-11-07 15:30:00,125.42,125.65,125.32,125.55,160957.0,113.6805,113.8889,113.5898,113.7983,160957.0
2018-11-08 09:30:00,125.25,125.58,125.18,125.53,17142.0,113.5264,113.8255,113.4629,113.7802,17142.0
2018-11-08 10:00:00,125.56,125.6,125.23,125.3,32621.0,113.8074,113.8436,113.5082,113.5717,32621.0
2018-11-08 10:30:00,125.27,125.51,125.27,125.48,21471.0,113.5445,113.762,113.5445,113.7348,21471.0
2018-11-08 11:00:00,125.48,125.59,125.34,125.46,17137.0,113.7348,113.8346,113.608,113.7167,17137.0
2018-11-08 11:30:00,125.46,125.65,125.46,125.58,5822.0,113.7167,113.8889,113.7167,113.8255,5822.0
2018-11-08 12:00:00,125.62,125.7,125.58,125.58,13632.0,113.8617,113.9343,113.8255,113.8255,13632.0
2018-11-08 12:30:00,125.55,125.64,125.43,125.45,17454.0,113.7983,113.8799,113.6895,113.7077,17454.0
2018-11-08 13:00:00,125.43,125.49,125.24,125.24,12141.0,113.6895,113.7439,113.5173,113.5173,12141.0
2018-11-08 13:30:00,125.18,125.38,125.18,125.36,20380.0,113.4629,113.6442,113.4629,113.6261,20380.0
2018-11-08 14:00:00,125.35,125.56,125.05,125.15,31078.0,113.617,113.8074,113.3451,113.4357,31078.0
2018-11-08 14:30:00,125.1,125.15,124.83,125.14,23329.0,113.3904,113.4357,113.1457,113.4267,23329.0
2018-11-08 15:00:00,125.01,125.23,124.9,125.01,43441.0,113.3088,113.5082,113.2091,113.3088,43441.0
2018-11-08 15:30:00,124.99,125.36,124.84,125.36,80446.0,113.2907,113.6261,113.1548,113.6261,80446.0
2018-11-09 09:30:00,124.77,124.96,124.37,124.53,22065.0,113.0913,113.2635,112.7287,112.8738,22065.0
2018-11-09 10:00:00,124.58,124.64,124.2,124.47,27893.0,112.9191,112.9735,112.5747,112.8194,27893.0
2018-11-09 10:30:00,124.44,124.57,124.2,124.28,12061.0,112.7922,112.91,112.5747,112.6472,12061.0
2018-11-09 11:00:00,124.3,124.42,124.05,124.3,20830.0,112.6653,112.7741,112.4387,112.6653,20830.0
2018-11-09 11:30:00,124.37,124.38,123.79,123.88,49925.0,112.7287,112.7378,112.203,112.2846,49925.0
2018-11-09 12:00:00,123.87,124.05,123.76,123.87,15931.0,112.2755,112.4387,112.1758,112.2755,15931.0
2018-11-09 12:30:00,123.88,124.14,123.85,123.96,14637.0,112.2846,112.5203,112.2574,112.3571,14637.0
2018-11-09 13:00:00,123.93,124.01,123.79,123.82,8425.0,112.3299,112.4024,112.203,112.2302,8425.0
2018-11-09 13:30:00,123.84,123.84,123.62,123.78,28458.0,112.2484,112.2484,112.0489,112.194,28458.0
2018-11-09 14:00:00,123.75,123.9,123.48,123.54,35377.0,112.1668,112.3027,111.9221,111.9764,35377.0
2018-11-09 14:30:00,123.59,124.28,123.59,124.13,33926.0,112.0218,112.6472,112.0218,112.5112,33926.0
2018-11-09 15:00:00,124.09,124.5,124.04,124.39,28356.0,112.475,112.8466,112.4296,112.7469,28356.0
2018-11-09 15:30:00,124.41,124.63,124.15,124.17,166517.0,112.765,112.9644,112.5293,112.5475,166517.0
2018-11-12 09:30:00,123.83,123.83,123.04,123.12,21151.0,112.2393,112.2393,111.5232,111.5957,21151.0
2018-11-12 10:00:00,122.93,123.14,122.8,123.07,9572.0,111.4235,111.6139,111.3057,111.5504,9572.0
2018-11-12 10:30:00,122.99,123.04,122.49,122.49,27460.0,111.4779,111.5232,111.0247,111.0247,27460.0
2018-11-12 11:00:00,122.39,122.55,122.0,122.0,38829.0,110.9341,111.0791,110.5806,110.5806,38829.0
2018-11-12 11:30:00,122.02,122.32,121.82,122.32,19149.0,110.5987,110.8706,110.4174,110.8706,19149.0
2018-11-12 12:00:00,122.32,122.51,122.29,122.32,15747.0,110.8706,111.0428,110.8434,110.8706,15747.0
2018-11-12 12:30:00,122.26,122.35,122.17,122.18,13976.0,110.8162,110.8978,110.7347,110.7437,13976.0
2018-11-12 13:00:00,122.18,122.25,121.91,122.16,17180.0,110.7437,110.8072,110.499,110.7256,17180.0
2018-11-12 13:30:00,122.17,122.36,121.85,122.24,39829.0,110.7347,110.9069,110.4446,110.7981,39829.0
2018-11-12 14:00:00,122.23,122.71,122.21,122.32,19064.0,110.7891,111.2241,110.7709,110.8706,19064.0
2018-11-12 14:30:00,122.38,122.62,122.11,122.15,54202.0,110.925,111.1425,110.6803,110.7165,54202.0
2018-11-12 15:00:00,122.19,122.34,121.8,122.19,69940.0,110.7528,110.8888,110.3993,110.7528,69940.0
2018-11-12 15:30:00,122.17,122.17,121.4,121.65,165046.0,110.7347,110.7347,110.0367,110.2633,165046.0
2018-11-13 09:30:00,121.87,122.35,121.86,121.95,22580.0,110.4628,110.8978,110.4537,110.5353,22580.0
2018-11-13 10:00:00,121.77,122.18,121.36,121.36,47246.0,110.3721,110.7437,110.0005,110.0005,47246.0
2018-11-13 10:30:00,121.34,122.07,121.34,122.03,17145.0,109.9824,110.644,109.9824,110.6078,17145.0
2018-11-13 11:00:00,122.1,122.86,122.08,122.62,47601.0,110.6712,111.3601,110.6531,111.1425,47601.0
2018-11-13 11:30:00,122.52,122.55,122.28,122.33,27278.0,111.0519,111.0791,110.8344,110.8797,27278.0
2018-11-13 12:00:00,122.43,122.55,122.18,122.37,23059.0,110.9703,111.0791,110.7437,110.9159,23059.0
2018-11-13 12:30:00,122.3,122.31,121.79,121.86,56479.0,110.8525,110.8616,110.3902,110.4537,56479.0
2018-11-13 13:00:00,121.94,122.07,121.67,121.79,25213.0,110.5262,110.644,110.2815,110.3902,25213.0
2018-11-13 13:30:00,121.83,122.18,121.79,122.0,18350.0,110.4265,110.7437,110.3902,110.5806,18350.0
2018-11-13 14:00:00,121.91,121.92,121.14,121.47,20319.0,110.499,110.5081,109.8011,110.1002,20319.0
2018-11-13 14:30:00,121.41,121.72,121.14,121.43,25253.0,110.0458,110.3268,109.8011,110.0639,25253.0
2018-11-13 15:00:00,121.36,121.79,121.14,121.32,78912.0,110.0005,110.3902,109.8011,109.9642,78912.0
2018-11-13 15:30:00,121.31,121.67,121.04,121.37,117672.0,109.9552,110.2815,109.7104,110.0096,117672.0
2018-11-14 09:30:00,122.41,122.51,122.07,122.22,37720.0,110.9522,111.0428,110.644,110.78,37720.0
2018-11-14 10:00:00,122.2,122.2,121.52,121.65,35624.0,110.7619,110.7619,110.1455,110.2633,35624.0
2018-11-14 10:30:00,121.59,121.81,121.27,121.43,44235.0,110.209,110.4084,109.9189,110.0639,44235.0
2018-11-14 11:00:00,121.33,121.35,120.82,120.91,23427.0,109.9733,109.9914,109.511,109.5926,23427.0
2018-11-14 11:30:00,120.92,121.01,120.53,121.01,45024.0,109.6017,109.6832,109.2482,109.6832,45024.0
2018-11-14 12:00:00,121.07,121.12,120.56,121.12,34184.0,109.7376,109.783,109.2754,109.783,34184.0
2018-11-14 12:30:00,121.03,121.04,120.37,120.46,103286.0,109.7014,109.7104,109.1032,109.1847,103286.0
2018-11-14 13:00:00,120.43,120.74,120.19,120.55,105972.0,109.1575,109.4385,108.94,109.2663,105972.0
2018-11-14 13:30:00,120.55,120.56,119.96,120.14,30070.0,109.2663,109.2754,108.7315,108.8947,30070.0
2018-11-14 14:00:00,120.13,120.71,119.75,120.35,73613.0,108.8856,109.4113,108.5412,109.085,73613.0
2018-11-14 14:30:00,120.33,121.15,120.23,121.09,87346.0,109.0669,109.8101,108.9763,109.7558,87346.0
2018-11-14 15:00:00,121.03,121.44,120.95,121.14,72182.0,109.7014,110.073,109.6289,109.8011,72182.0
2018-11-14 15:30:00,121.11,121.18,120.24,120.5,109683.0,109.7739,109.8373,108.9853,109.221,109683.0
2018-11-15 09:30:00,119.98,120.44,119.64,119.85,109154.0,108.7497,109.1666,108.4415,108.6318,109154.0
2018-11-15 10:00:00,119.83,120.12,119.61,119.62,72155.0,108.6137,108.8766,108.4143,108.4234,72155.0
2018-11-15 10:30:00,119.58,119.87,119.14,119.8,93413.0,108.3871,108.65,107.9883,108.5865,93413.0
2018-11-15 11:00:00,119.82,120.45,119.69,120.3,67917.0,108.6046,109.1757,108.4868,109.0397,67917.0
2018-11-15 11:30:00,120.31,120.72,120.3,120.54,81718.0,109.0488,109.4204,109.0397,109.2572,81718.0
2018-11-15 12:00:00,120.55,120.75,120.27,120.62,155183.0,109.2663,109.4476,109.0125,109.3298,155183.0
2018-11-15 12:30:00,120.63,120.77,120.15,120.15,31617.0,109.3388,109.4657,108.9037,108.9037,31617.0
2018-11-15 13:00:00,120.32,121.22,119.98,121.21,173684.0,109.0578,109.8736,108.7497,109.8645,173684.0
2018-11-15 13:30:00,121.28,121.62,121.11,121.49,115294.0,109.928,110.2362,109.7739,110.1183,115294.0
2018-11-15 14:00:00,121.53,121.84,121.31,121.8,76137.0,110.1546,110.4356,109.9552,110.3993,76137.0
2018-11-15 14:30:00,121.79,122.03,121.56,121.62,61710.0,110.3902,110.6078,110.1818,110.2362,61710.0
2018-11-15 15:00:00,121.6,121.76,120.93,121.23,248070.0,110.218,110.363,109.6107,109.8827,248070.0
2018-11-15 15:30:00,121.29,121.84,121.29,121.84,89917.0,109.937,110.4356,109.937,110.4356,89917.0
2018-11-16 09:30:00,121.08,121.61,120.9,121.6,45649.0,109.7467,110.2271,109.5835,110.218,45649.0
2018-11-16 10:00:00,121.67,121.84,121.44,121.8,23713.0,110.2815,110.4356,110.073,110.3993,23713.0
2018-11-16 10:30:00,121.7,122.18,121.68,121.83,29312.0,110.3087,110.7437,110.2905,110.4265,29312.0
2018-11-16 11:00:00,121.92,121.92,121.53,121.63,20828.0,110.5081,110.5081,110.1546,110.2452,20828.0
2018-11-16 11:30:00,121.68,121.68,121.27,121.41,56405.0,110.2905,110.2905,109.9189,110.0458,56405.0
2018-11-16 12:00:00,121.48,121.63,121.27,121.28,64041.0,110.1093,110.2452,109.9189,109.928,64041.0
2018-11-16 12:30:00,121.3,122.39,121.24,122.06,158547.0,109.9461,110.9341,109.8917,110.635,158547.0
2018-11-16 13:00:00,122.09,122.11,121.6,121.68,42259.0,110.6622,110.6803,110.218,110.2905,42259.0
2018-11-16 13:30:00,121.69,121.72,121.37,121.6,38827.0,110.2996,110.3268,110.0096,110.218,38827.0
2018-11-16 14:00:00,121.65,121.91,121.56,121.89,23693.0,110.2633,110.499,110.1818,110.4809,23693.0
2018-11-16 14:30:00,121.89,122.09,121.89,122.04,16343.0,110.4809,110.6622,110.4809,110.6168,16343.0
2018-11-16 15:00:00,122.1,122.3,121.97,122.18,34545.0,110.6712,110.8525,110.5534,110.7437,34545.0
2018-11-16 15:30:00,122.16,122.23,121.84,121.99,123649.0,110.7256,110.7891,110.4356,110.5715,123649.0
2018-11-19 09:30:00,121.71,121.72,121.24,121.38,41456.0,110.3177,110.3268,109.8917,110.0186,41456.0
2018-11-19 10:00:00,121.35,121.35,120.71,120.87,24637.0,109.9914,109.9914,109.4113,109.5564,24637.0
2018-11-19 10:30:00,120.77,121.12,120.57,121.0,32873.0,109.4657,109.783,109.2844,109.6742,32873.0
2018-11-19 11:00:00,121.03,121.03,120.45,120.57,27316.0,109.7014,109.7014,109.1757,109.2844,27316.0
2018-11-19 11:30:00,120.47,120.53,119.88,120.03,66850.0,109.1938,109.2482,108.659,108.795,66850.0
2018-11-19 12:00:00,120.04,120.08,119.68,119.95,67788.0,108.804,108.8403,108.4777,108.7225,67788.0
2018-11-19 12:30:00,119.91,120.16,119.7,120.05,29343.0,108.6862,108.9128,108.4959,108.8131,29343.0
2018-11-19 13:00:00,120.06,120.11,119.63,119.78,32977.0,108.8222,108.8675,108.4324,108.5684,32977.0
2018-11-19 13:30:00,119.77,120.21,119.53,119.81,28402.0,108.5593,108.9581,108.3418,108.5956,28402.0
2018-11-19 14:00:00,119.71,119.86,119.47,119.79,28743.0,108.5049,108.6409,108.2874,108.5774,28743.0
2018-11-19 14:30:00,119.76,120.18,119.59,120.09,33629.0,108.5503,108.9309,108.3962,108.8494,33629.0
2018-11-19 15:00:00,120.08,120.4,119.92,120.12,35651.0,108.8403,109.1303,108.6953,108.8766,35651.0
2018-11-19 15:30:00,120.15,120.18,119.53,119.89,155428.0,108.9037,108.9309,108.3418,108.6681,155428.0
2018-11-20 09:30:00,118.09,118.43,117.5,117.78,75132.0,107.0366,107.3447,106.5018,106.7556,75132.0
2018-11-20 10:00:00,117.68,117.92,117.08,117.78,56945.0,106.6649,106.8825,106.1211,106.7556,56945.0
2018-11-20 10:30:00,117.79,118.67,117.71,118.59,45723.0,106.7646,107.5623,106.6921,107.4898,45723.0
2018-11-20 11:00:00,118.61,118.69,118.01,118.03,30708.0,107.5079,107.5804,106.9641,106.9822,30708.0
2018-11-20 11:30:00,118.05,118.65,117.89,118.47,39375.0,107.0003,107.5441,106.8553,107.381,39375.0
2018-11-20 12:00:00,118.53,118.84,118.14,118.5,30254.0,107.4354,107.7164,107.0819,107.4082,30254.0
2018-11-20 12:30:00,118.47,118.57,118.0,118.01,23608.0,107.381,107.4716,106.955,106.9641,23608.0
2018-11-20 13:00:00,117.97,118.1,117.57,117.7,41092.0,106.9278,107.0456,106.5652,106.6831,41092.0
2018-11-20 13:30:00,117.7,117.98,117.62,117.62,31936.0,106.6831,106.9369,106.6106,106.6106,31936.0
2018-11-20 14:00:00,117.62,117.82,117.32,117.49,89944.0,106.6106,106.7918,106.3386,106.4927,89944.0
2018-11-20 14:30:00,117.47,117.99,117.39,117.51,50328.0,106.4746,106.9459,106.4021,106.5109,50328.0
2018-11-20 15:00:00,117.49,117.86,117.02,117.79,113015.0,106.4927,106.8281,106.0667,106.7646,113015.0
2018-11-20 15:30:00,117.75,117.87,117.32,117.51,231156.0,106.7284,106.8372,106.3386,106.5109,231156.0
2018-11-21 09:30:00,118.28,118.38,117.94,118.22,54535.0,107.2088,107.2994,106.9006,107.1544,54535.0
2018-11-21 10:00:00,118.37,118.5,118.04,118.39,51232.0,107.2904,107.4082,106.9912,107.3085,51232.0
2018-11-21 10:30:00,118.37,118.41,117.99,118.23,34802.0,107.2904,107.3266,106.9459,107.1635,34802.0
2018-11-21 11:00:00,118.18,118.62,118.14,118.5,28594.0,107.1181,107.517,107.0819,107.4082,28594.0
2018-11-21 11:30:00,118.51,118.61,118.38,118.44,43893.0,107.4173,107.5079,107.2994,107.3538,43893.0
2018-11-21 12:00:00,118.48,118.48,118.2,118.28,25988.0,107.3901,107.3901,107.1363,107.2088,25988.0
2018-11-21 12:30:00,118.3,118.48,118.23,118.46,13586.0,107.2269,107.3901,107.1635,107.3719,13586.0
2018-11-21 13:00:00,118.48,118.51,118.27,118.37,29493.0,107.3901,107.4173,107.1997,107.2904,29493.0
2018-11-21 13:30:00,118.4,118.46,118.32,118.38,23775.0,107.3175,107.3719,107.245,107.2994,23775.0
2018-11-21 14:00:00,118.34,118.44,118.27,118.43,15082.0,107.2632,107.3538,107.1997,107.3447,15082.0
2018-11-21 14:30:00,118.43,118.45,118.26,118.26,25346.0,107.3447,107.3629,107.1907,107.1907,25346.0
2018-11-21 15:00:00,118.31,118.41,118.07,118.08,32891.0,107.236,107.3266,107.0184,107.0275,32891.0
2018-11-21 15:30:00,118.06,118.06,117.65,117.7,101582.0,107.0094,107.0094,106.6378,106.6831,101582.0
2018-11-23 09:30:00,116.75,117.29,116.75,117.2,80636.0,105.822,106.3114,105.822,106.2299,80636.0
2018-11-23 10:00:00,117.2,117.26,116.85,116.91,13047.0,106.2299,106.2843,105.9126,105.967,13047.0
2018-11-23 10:30:00,116.92,117.22,116.86,117.15,7377.0,105.9761,106.248,105.9217,106.1846,7377.0
2018-11-23 11:00:00,117.19,117.35,117.11,117.22,10777.0,106.2208,106.3658,106.1483,106.248,10777.0
2018-11-23 11:30:00,117.18,117.23,116.85,116.86,40982.0,106.2117,106.2571,105.9126,105.9217,40982.0
2018-11-23 12:00:00,116.83,117.08,116.75,116.97,7524.0,105.8945,106.1211,105.822,106.0214,7524.0
2018-11-23 12:30:00,116.95,117.09,116.66,116.68,45934.0,106.0033,106.1302,105.7404,105.7585,45934.0
2018-11-26 09:30:00,117.82,118.4,117.69,118.4,47194.0,106.7918,107.3175,106.674,107.3175,47194.0
2018-11-26 10:00:00,118.43,118.47,118.16,118.24,39462.0,107.3447,107.381,107.1,107.1725,39462.0
2018-11-26 10:30:00,118.27,118.47,118.08,118.41,31888.0,107.1997,107.381,107.0275,107.3266,31888.0
2018-11-26 11:00:00,118.43,118.43,118.17,118.23,16956.0,107.3447,107.3447,107.1091,107.1635,16956.0
2018-11-26 11:30:00,118.22,118.22,117.89,118.11,13670.0,107.1544,107.1544,106.8553,107.0547,13670.0
2018-11-26 12:00:00,118.12,118.26,117.85,117.89,29510.0,107.0638,107.1907,106.819,106.8553,29510.0
2018-11-26 12:30:00,117.88,117.89,117.59,117.8,19788.0,106.8462,106.8553,106.5834,106.7737,19788.0
2018-11-26 13:00:00,117.81,117.99,117.71,117.9,51108.0,106.7828,106.9459,106.6921,106.8643,51108.0
2018-11-26 13:30:00,117.91,118.22,117.85,118.22,26777.0,106.8734,107.1544,106.819,107.1544,26777.0
2018-11-26 14:00:00,118.18,118.42,118.15,118.39,52638.0,107.1181,107.3357,107.0909,107.3085,52638.0
2018-11-26 14:30:00,118.39,118.58,118.31,118.54,49930.0,107.3085,107.4807,107.236,107.4444,49930.0
2018-11-26 15:00:00,118.56,118.62,118.37,118.41,36260.0,107.4626,107.517,107.2904,107.3266,36260.0
2018-11-26 15:30:00,118.42,118.65,118.42,118.61,84036.0,107.3357,107.5441,107.3357,107.5079,84036.0
2018-11-27 09:30:00,118.1,118.32,117.72,118.19,31101.0,107.0456,107.245,106.7012,107.1272,31101.0
2018-11-27 10:00:00,118.21,118.81,118.07,118.55,72240.0,107.1453,107.6892,107.0184,107.4535,72240.0
2018-11-27 10:30:00,118.51,118.85,118.31,118.77,13305.0,107.4173,107.7254,107.236,107.6529,13305.0
2018-11-27 11:00:00,118.74,118.98,118.68,118.81,14686.0,107.6257,107.8433,107.5713,107.6892,14686.0
2018-11-27 11:30:00,118.73,118.89,118.56,118.88,13917.0,107.6167,107.7617,107.4626,107.7526,13917.0
2018-11-27 12:00:00,118.85,118.87,118.43,118.45,9733.0,107.7254,107.7436,107.3447,107.3629,9733.0
2018-11-27 12:30:00,118.44,118.72,118.37,118.49,16016.0,107.3538,107.6076,107.2904,107.3991,16016.0
2018-11-27 13:00:00,118.48,118.85,118.36,118.6,117066.0,107.3901,107.7254,107.2813,107.4988,117066.0
2018-11-27 13:30:00,118.63,118.89,118.62,118.89,30329.0,107.526,107.7617,107.517,107.7617,30329.0
2018-11-27 14:00:00,118.89,119.07,118.88,118.99,16302.0,107.7617,107.9248,107.7526,107.8523,16302.0
2018-11-27 14:30:00,119.03,119.12,118.93,118.93,12794.0,107.8886,107.9702,107.7979,107.7979,12794.0
2018-11-27 15:00:00,118.89,119.03,118.85,118.96,14675.0,107.7617,107.8886,107.7254,107.8251,14675.0
2018-11-27 15:30:00,118.96,119.23,118.84,119.23,35942.0,107.8251,108.0699,107.7164,108.0699,35942.0
2018-11-28 09:30:00,119.83,119.9,119.66,119.71,60226.0,108.6137,108.6771,108.4596,108.5049,60226.0
2018-11-28 10:00:00,119.76,119.83,119.54,119.54,6374.0,108.5503,108.6137,108.3508,108.3508,6374.0
2018-11-28 10:30:00,119.54,119.68,119.47,119.59,13865.0,108.3508,108.4777,108.2874,108.3962,13865.0
2018-11-28 11:00:00,119.57,119.78,119.57,119.66,24435.0,108.378,108.5684,108.378,108.4596,24435.0
2018-11-28 11:30:00,119.7,119.91,119.66,119.84,33028.0,108.4959,108.6862,108.4596,108.6228,33028.0
2018-11-28 12:00:00,119.87,121.23,119.84,121.2,207408.0,108.65,109.8827,108.6228,109.8555,207408.0
2018-11-28 12:30:00,121.2,121.34,121.02,121.11,66001.0,109.8555,109.9824,109.6923,109.7739,66001.0
2018-11-28 13:00:00,121.14,121.34,120.92,121.31,62162.0,109.8011,109.9824,109.6017,109.9552,62162.0
2018-11-28 13:30:00,121.31,121.71,121.29,121.61,53132.0,109.9552,110.3177,109.937,110.2271,53132.0
2018-11-28 14:00:00,121.63,121.76,121.5,121.59,108283.0,110.2452,110.363,110.1274,110.209,108283.0
2018-11-28 14:30:00,121.59,121.67,121.43,121.43,31455.0,110.209,110.2815,110.0639,110.0639,31455.0
2018-11-28 15:00:00,121.41,121.77,121.35,121.77,54986.0,110.0458,110.3721,109.9914,110.3721,54986.0
2018-11-28 15:30:00,121.73,122.21,121.65,122.21,88683.0,110.3359,110.7709,110.2633,110.7709,88683.0
2018-11-29 09:30:00,121.87,121.94,121.71,121.84,16339.0,110.4628,110.5262,110.3177,110.4356,16339.0
2018-11-29 10:00:00,121.87,121.91,121.59,121.61,5236.0,110.4628,110.499,110.209,110.2271,5236.0
2018-11-29 10:30:00,121.67,122.05,121.36,121.48,30058.0,110.2815,110.6259,110.0005,110.1093,30058.0
2018-11-29 11:00:00,121.45,121.68,121.33,121.68,47704.0,110.0821,110.2905,109.9733,110.2905,47704.0
2018-11-29 11:30:00,121.71,121.94,121.62,121.92,23901.0,110.3177,110.5262,110.2362,110.5081,23901.0
2018-11-29 12:00:00,121.89,121.89,121.71,121.85,14952.0,110.4809,110.4809,110.3177,110.4446,14952.0
2018-11-29 12:30:00,121.9,122.07,121.87,122.06,14069.0,110.4899,110.644,110.4628,110.635,14069.0
2018-11-29 13:00:00,122.03,122.04,121.92,121.99,44157.0,110.6078,110.6168,110.5081,110.5715,44157.0
2018-11-29 13:30:00,122.0,122.16,121.97,122.04,41292.0,110.5806,110.7256,110.5534,110.6168,41292.0
2018-11-29 14:00:00,122.02,122.46,121.97,122.37,39526.0,110.5987,110.9975,110.5534,110.9159,39526.0
2018-11-29 14:30:00,122.36,122.61,122.34,122.61,17379.0,110.9069,111.1335,110.8888,111.1335,17379.0
2018-11-29 15:00:00,122.67,122.67,122.39,122.48,29584.0,111.1879,111.1879,110.9341,111.0157,29584.0
2018-11-29 15:30:00,122.4,122.44,121.96,121.99,115373.0,110.9431,110.9794,110.5443,110.5715,115373.0
2018-11-30 09:30:00,121.95,122.08,121.83,122.04,38834.0,110.5353,110.6531,110.4265,110.6168,38834.0
2018-11-30 10:00:00,122.08,122.17,122.04,122.17,2726.0,110.6531,110.7347,110.6168,110.7347,2726.0
2018-11-30 10:30:00,122.2,122.51,122.2,122.35,4966.0,110.7619,111.0428,110.7619,110.8978,4966.0
2018-11-30 11:00:00,122.33,122.34,122.01,122.08,22917.0,110.8797,110.8888,110.5896,110.6531,22917.0
2018-11-30 11:30:00,122.0,122.37,121.99,122.31,16475.0,110.5806,110.9159,110.5715,110.8616,16475.0
2018-11-30 12:00:00,122.32,122.35,122.22,122.22,1598.0,110.8706,110.8978,110.78,110.78,1598.0
2018-11-30 12:30:00,122.21,122.27,122.12,122.12,4816.0,110.7709,110.8253,110.6894,110.6894,4816.0
2018-11-30 13:00:00,122.12,122.26,122.05,122.26,4633.0,110.6894,110.8162,110.6259,110.8162,4633.0
2018-11-30 13:30:00,122.27,122.68,122.26,122.65,180459.0,110.8253,111.1969,110.8162,111.1697,180459.0
2018-11-30 14:00:00,122.66,122.7,122.51,122.64,31574.0,111.1788,111.2151,111.0428,111.1607,31574.0
2018-11-30 14:30:00,122.63,122.74,122.57,122.6,46220.0,111.1516,111.2513,111.0972,111.1244,46220.0
2018-11-30 15:00:00,122.67,123.05,122.64,122.99,31424.0,111.1879,111.5323,111.1607,111.4779,31424.0
2018-11-30 15:30:00,122.98,123.14,122.76,123.05,247324.0,111.4689,111.6139,111.2694,111.5323,247324.0
2018-12-03 09:30:00,124.98,125.22,124.34,124.44,48730.0,113.2816,113.4992,112.7016,112.7922,48730.0
2018-12-03 10:00:00,124.5,124.79,124.36,124.75,37246.0,112.8466,113.1094,112.7197,113.0732,37246.0
2018-12-03 10:30:00,124.73,124.76,124.1,124.1,41899.0,113.055,113.0822,112.484,112.484,41899.0
2018-12-03 11:00:00,124.16,124.37,124.09,124.15,54973.0,112.5384,112.7287,112.475,112.5293,54973.0
2018-12-03 11:30:00,124.25,124.3,123.95,123.95,8943.0,112.62,112.6653,112.3481,112.3481,8943.0
2018-12-03 12:00:00,124.04,124.27,124.04,124.27,21874.0,112.4296,112.6381,112.4296,112.6381,21874.0
2018-12-03 12:30:00,124.33,124.45,124.16,124.21,12172.0,112.6925,112.8013,112.5384,112.5837,12172.0
2018-12-03 13:00:00,124.27,124.53,124.25,124.47,49061.0,112.6381,112.8738,112.62,112.8194,49061.0
2018-12-03 13:30:00,124.4,124.42,123.98,124.1,14330.0,112.7559,112.7741,112.3753,112.484,14330.0
2018-12-03 14:00:00,124.16,124.37,123.81,124.37,53923.0,112.5384,112.7287,112.2212,112.7287,53923.0
2018-12-03 14:30:00,124.31,124.38,124.14,124.24,36054.0,112.6744,112.7378,112.5203,112.6109,36054.0
2018-12-03 15:00:00,124.24,124.55,124.07,124.43,99800.0,112.6109,112.8919,112.4568,112.7831,99800.0
2018-12-03 15:30:00,124.48,124.63,124.23,124.53,96349.0,112.8285,112.9644,112.6019,112.8738,96349.0
2018-12-04 09:30:00,124.14,124.27,123.71,123.88,82605.0,112.5203,112.6381,112.1305,112.2846,82605.0
2018-12-04 10:00:00,123.84,123.98,123.65,123.81,17339.0,112.2484,112.3753,112.0761,112.2212,17339.0
2018-12-04 10:30:00,123.81,123.92,123.7,123.73,21693.0,112.2212,112.3209,112.1215,112.1487,21693.0
2018-12-04 11:00:00,123.6,123.85,123.5,123.62,47751.0,112.0308,112.2574,111.9402,112.0489,47751.0
2018-12-04 11:30:00,123.57,123.69,123.35,123.35,37204.0,112.0036,112.1124,111.8042,111.8042,37204.0
2018-12-04 12:00:00,123.26,123.32,121.93,121.96,127358.0,111.7226,111.777,110.5171,110.5443,127358.0
2018-12-04 12:30:00,121.81,122.06,121.45,121.63,84219.0,110.4084,110.635,110.0821,110.2452,84219.0
2018-12-04 13:00:00,121.67,121.73,120.88,121.09,64838.0,110.2815,110.3359,109.5654,109.7558,64838.0
2018-12-04 13:30:00,120.98,121.4,120.49,121.38,96348.0,109.6561,110.0367,109.2119,110.0186,96348.0
2018-12-04 14:00:00,121.26,121.55,120.98,121.08,54327.0,109.9098,110.1727,109.6561,109.7467,54327.0
2018-12-04 14:30:00,121.23,121.75,121.2,121.31,66285.0,109.8827,110.354,109.8555,109.9552,66285.0
2018-12-04 15:00:00,121.25,121.25,120.56,120.56,57742.0,109.9008,109.9008,109.2754,109.2754,57742.0
2018-12-04 15:30:00,120.58,120.89,120.27,120.45,129916.0,109.2935,109.5745,109.0125,109.1757,129916.0
2018-12-06 09:30:00,118.35,118.98,117.83,118.06,199743.0,107.2722,107.8433,106.8009,107.0094,199743.0
2018-12-06 10:00:00,118.14,118.5,117.99,118.35,30444.0,107.0819,107.4082,106.9459,107.2722,30444.0
2018-12-06 10:30:00,118.44,118.48,117.67,117.77,46777.0,107.3538,107.3901,106.6559,106.7465,46777.0
2018-12-06 11:00:00,117.77,117.86,116.97,117.06,77713.0,106.7465,106.8281,106.0214,106.103,77713.0
2018-12-06 11:30:00,117.19,118.1,117.19,118.06,30075.0,106.2208,107.0456,106.2208,107.0094,30075.0
2018-12-06 12:00:00,118.05,118.74,117.9,118.74,17943.0,107.0003,107.6257,106.8643,107.6257,17943.0
2018-12-06 12:30:00,118.68,119.1,118.54,118.92,40673.0,107.5713,107.952,107.4444,107.7889,40673.0
2018-12-06 13:00:00,118.83,118.83,118.25,118.27,34406.0,107.7073,107.7073,107.1816,107.1997,34406.0
2018-12-06 13:30:00,118.2,119.1,118.02,119.1,195548.0,107.1363,107.952,106.9731,107.952,195548.0
2018-12-06 14:00:00,119.14,119.25,118.38,118.77,45323.0,107.9883,108.088,107.2994,107.6529,45323.0
2018-12-06 14:30:00,118.72,119.02,118.17,118.88,49706.0,107.6076,107.8795,107.1091,107.7526,49706.0
2018-12-06 15:00:00,119.01,119.3,118.8,119.17,82278.0,107.8705,108.1333,107.6801,108.0155,82278.0
2018-12-06 15:30:00,119.14,120.3,119.13,120.3,216729.0,107.9883,109.0397,107.9792,109.0397,216729.0
2018-12-07 09:30:00,120.07,120.82,120.01,120.56,54713.0,108.8312,109.511,108.7769,109.2754,54713.0
2018-12-07 10:00:00,120.51,120.53,119.22,119.52,36755.0,109.23,109.2482,108.0608,108.3327,36755.0
2018-12-07 10:30:00,119.51,119.59,118.94,119.35,37655.0,108.3237,108.3962,107.807,108.1786,37655.0
2018-12-07 11:00:00,119.48,119.53,118.23,118.49,48807.0,108.2965,108.3418,107.1635,107.3991,48807.0
2018-12-07 11:30:00,118.45,118.88,118.21,118.22,26944.0,107.3629,107.7526,107.1453,107.1544,26944.0
2018-12-07 12:00:00,118.24,118.63,118.15,118.39,45051.0,107.1725,107.526,107.0909,107.3085,45051.0
2018-12-07 12:30:00,118.35,118.7,117.9,118.62,64109.0,107.2722,107.5895,106.8643,107.517,64109.0
2018-12-07 13:00:00,118.56,118.87,118.09,118.46,61289.0,107.4626,107.7436,107.0366,107.3719,61289.0
2018-12-07 13:30:00,118.36,118.37,117.8,117.82,30029.0,107.2813,107.2904,106.7737,106.7918,30029.0
2018-12-07 14:00:00,117.62,118.04,117.42,117.9,63293.0,106.6106,106.9912,106.4293,106.8643,63293.0
2018-12-07 14:30:00,117.96,117.96,117.14,117.18,49110.0,106.9187,106.9187,106.1755,106.2117,49110.0
2018-12-07 15:00:00,117.32,117.68,116.99,117.63,81370.0,106.3386,106.6649,106.0395,106.6196,81370.0
2018-12-07 15:30:00,117.55,118.23,117.34,117.4,144155.0,106.5471,107.1635,106.3568,106.4112,144155.0
2018-12-10 09:30:00,117.23,117.62,116.31,116.54,61186.0,106.2571,106.6106,105.4232,105.6316,61186.0
2018-12-10 10:00:00,116.52,117.23,116.39,116.82,74653.0,105.6135,106.2571,105.4957,105.8854,74653.0
2018-12-10 10:30:00,116.8,116.89,115.84,115.98,110625.0,105.8673,105.9489,104.9972,105.1241,110625.0
2018-12-10 11:00:00,116.02,116.02,115.2,115.58,138777.0,105.1603,105.1603,104.4171,104.7615,138777.0
2018-12-10 11:30:00,115.62,116.3,115.46,115.85,193293.0,104.7978,105.4141,104.6527,105.0062,193293.0
2018-12-10 12:00:00,115.93,116.14,115.58,115.76,84552.0,105.0787,105.2691,104.7615,104.9247,84552.0
2018-12-10 12:30:00,115.74,116.97,115.74,116.8,108481.0,104.9065,106.0214,104.9065,105.8673,108481.0
2018-12-10 13:00:00,116.8,117.11,116.61,116.64,81935.0,105.8673,106.1483,105.6951,105.7223,81935.0
2018-12-10 13:30:00,116.63,117.42,116.62,117.21,45553.0,105.7132,106.4293,105.7042,106.2389,45553.0
2018-12-10 14:00:00,117.24,117.39,116.89,117.27,40804.0,106.2661,106.4021,105.9489,106.2933,40804.0
2018-12-10 14:30:00,117.26,117.81,117.26,117.29,44034.0,106.2843,106.7828,106.2843,106.3114,44034.0
2018-12-10 15:00:00,117.3,117.5,117.13,117.47,25098.0,106.3205,106.5018,106.1664,106.4746,25098.0
2018-12-10 15:30:00,117.51,118.15,117.51,117.69,132716.0,106.5109,107.0909,106.5109,106.674,132716.0
2018-12-11 09:30:00,119.3,119.4,118.92,119.0,34019.0,108.1333,108.2239,107.7889,107.8614,34019.0
2018-12-11 10:00:00,118.96,119.17,118.7,119.14,44940.0,107.8251,108.0155,107.5895,107.9883,44940.0
2018-12-11 10:30:00,119.17,119.18,118.46,118.59,26567.0,108.0155,108.0245,107.3719,107.4898,26567.0
2018-12-11 11:00:00,118.6,118.61,118.17,118.24,58303.0,107.4988,107.5079,107.1091,107.1725,58303.0
2018-12-11 11:30:00,118.29,118.41,117.97,118.37,39656.0,107.2178,107.3266,106.9278,107.2904,39656.0
2018-12-11 12:00:00,118.25,118.26,117.4,117.63,59830.0,107.1816,107.1907,106.4112,106.6196,59830.0
2018-12-11 12:30:00,117.61,117.89,117.55,117.69,45637.0,106.6015,106.8553,106.5471,106.674,45637.0
2018-12-11 13:00:00,117.64,117.84,117.48,117.65,18335.0,106.6287,106.81,106.4837,106.6378,18335.0
2018-12-11 13:30:00,117.58,117.72,116.91,117.08,67581.0,106.5743,106.7012,105.967,106.1211,67581.0
2018-12-11 14:00:00,116.99,117.85,116.89,117.84,41201.0,106.0395,106.819,105.9489,106.81,41201.0
2018-12-11 14:30:00,117.86,118.35,117.86,118.08,114658.0,106.8281,107.2722,106.8281,107.0275,114658.0
2018-12-11 15:00:00,118.1,118.75,117.8,118.38,88836.0,107.0456,107.6348,106.7737,107.2994,88836.0
2018-12-11 15:30:00,118.31,118.64,117.64,117.7,159177.0,107.236,107.5351,106.6287,106.6831,159177.0
2018-12-12 09:30:00,119.24,119.24,118.71,118.94,35041.0,108.0789,108.0789,107.5985,107.807,35041.0
2018-12-12 10:00:00,118.9,119.35,118.77,119.18,237035.0,107.7707,108.1786,107.6529,108.0245,237035.0
2018-12-12 10:30:00,119.1,119.41,118.83,119.41,30113.0,107.952,108.233,107.7073,108.233,30113.0
2018-12-12 11:00:00,119.51,119.6,119.27,119.42,18853.0,108.3237,108.4052,108.1061,108.2421,18853.0
2018-12-12 11:30:00,119.34,119.64,119.29,119.61,7578.0,108.1696,108.4415,108.1242,108.4143,7578.0
2018-12-12 12:00:00,119.68,119.73,119.52,119.63,15153.0,108.4777,108.5231,108.3327,108.4324,15153.0
2018-12-12 12:30:00,119.63,119.79,119.43,119.75,10190.0,108.4324,108.5774,108.2511,108.5412,10190.0
2018-12-12 13:00:00,119.75,119.87,119.72,119.75,4074.0,108.5412,108.65,108.514,108.5412,4074.0
2018-12-12 13:30:00,119.79,119.8,119.43,119.45,37748.0,108.5774,108.5865,108.2511,108.2693,37748.0
2018-12-12 14:00:00,119.44,119.46,118.74,118.87,52733.0,108.2602,108.2783,107.6257,107.7436,52733.0
2018-12-12 14:30:00,118.74,118.97,118.51,118.92,72984.0,107.6257,107.8342,107.4173,107.7889,72984.0
2018-12-12 15:00:00,118.8,119.18,118.68,118.7,89557.0,107.6801,108.0245,107.5713,107.5895,89557.0
2018-12-12 15:30:00,118.72,119.09,118.23,118.29,143391.0,107.6076,107.943,107.1635,107.2178,143391.0
2018-12-13 09:30:00,118.78,119.08,118.48,118.51,95102.0,107.662,107.9339,107.3901,107.4173,95102.0
2018-12-13 10:00:00,118.52,119.34,118.52,118.86,62980.0,107.4263,108.1696,107.4263,107.7345,62980.0
2018-12-13 10:30:00,118.9,118.98,118.24,118.58,71940.0,107.7707,107.8433,107.1725,107.4807,71940.0
2018-12-13 11:00:00,118.42,118.68,118.19,118.57,42053.0,107.3357,107.5713,107.1272,107.4716,42053.0
2018-12-13 11:30:00,118.46,118.9,118.32,118.32,83949.0,107.3719,107.7707,107.245,107.245,83949.0
2018-12-13 12:00:00,118.33,118.37,118.0,118.09,72998.0,107.2541,107.2904,106.955,107.0366,72998.0
2018-12-13 12:30:00,118.21,118.46,118.1,118.28,29708.0,107.1453,107.3719,107.0456,107.2088,29708.0
2018-12-13 13:00:00,118.23,118.27,117.89,118.1,75620.0,107.1635,107.1997,106.8553,107.0456,75620.0
2018-12-13 13:30:00,118.14,118.63,118.11,118.19,93806.0,107.0819,107.526,107.0547,107.1272,93806.0
2018-12-13 14:00:00,118.18,118.21,117.85,118.07,46842.0,107.1181,107.1453,106.819,107.0184,46842.0
2018-12-13 14:30:00,117.98,118.34,117.85,118.2,33863.0,106.9369,107.2632,106.819,107.1363,33863.0
2018-12-13 15:00:00,118.22,118.4,118.07,118.28,33072.0,107.1544,107.3175,107.0184,107.2088,33072.0
2018-12-13 15:30:00,118.24,118.7,118.14,118.46,207353.0,107.1725,107.5895,107.0819,107.3719,207353.0
2018-12-14 09:30:00,117.27,117.56,117.0,117.53,57588.0,106.2933,106.5562,106.0486,106.529,57588.0
2018-12-14 10:00:00,117.49,117.67,117.22,117.22,31320.0,106.4927,106.6559,106.248,106.248,31320.0
2018-12-14 10:30:00,117.09,117.53,116.94,117.29,64391.0,106.1302,106.529,105.9942,106.3114,64391.0
2018-12-14 11:00:00,117.25,117.46,116.77,116.91,72270.0,106.2752,106.4655,105.8401,105.967,72270.0
2018-12-14 11:30:00,116.88,117.11,116.35,116.41,57014.0,105.9398,106.1483,105.4594,105.5138,57014.0
2018-12-14 12:00:00,116.43,116.8,116.41,116.73,109959.0,105.5319,105.8673,105.5138,105.8039,109959.0
2018-12-14 12:30:00,116.77,116.95,116.62,116.7,43643.0,105.8401,106.0033,105.7042,105.7767,43643.0
2018-12-14 13:00:00,116.68,116.93,116.56,116.56,37120.0,105.7585,105.9851,105.6498,105.6498,37120.0
2018-12-14 13:30:00,116.57,116.6,116.26,116.43,85144.0,105.6588,105.686,105.3779,105.5319,85144.0
2018-12-14 14:00:00,116.41,116.59,116.27,116.46,15261.0,105.5138,105.677,105.3869,105.5591,15261.0
2018-12-14 14:30:00,116.48,116.48,115.87,116.23,90385.0,105.5773,105.5773,105.0244,105.3507,90385.0
2018-12-14 15:00:00,116.19,116.46,116.06,116.13,101553.0,105.3144,105.5591,105.1966,105.26,101553.0
2018-12-14 15:30:00,116.12,116.22,115.78,116.06,181192.0,105.251,105.3416,104.9428,105.1966,181192.0
2018-12-17 09:30:00,114.86,114.86,114.04,114.5,75172.0,104.6842,104.6842,103.9368,104.3561,75172.0
2018-12-17 10:00:00,114.5,114.9,114.37,114.79,156560.0,104.3561,104.7206,104.2376,104.6204,156560.0
2018-12-17 10:30:00,114.82,115.12,114.46,115.03,47935.0,104.6477,104.9211,104.3196,104.8391,47935.0
2018-12-17 11:00:00,115.02,115.49,114.99,115.25,35593.0,104.83,105.2584,104.8026,105.0396,35593.0
2018-12-17 11:30:00,115.23,115.39,115.02,115.39,39651.0,105.0214,105.1672,104.83,105.1672,39651.0
2018-12-17 12:00:00,115.37,115.51,115.04,115.05,34514.0,105.149,105.2766,104.8482,104.8573,34514.0
2018-12-17 12:30:00,114.98,114.99,114.25,114.25,52708.0,104.7935,104.8026,104.1282,104.1282,52708.0
2018-12-17 13:00:00,114.21,114.46,113.96,114.1,39073.0,104.0918,104.3196,103.8639,103.9915,39073.0
2018-12-17 13:30:00,114.1,114.23,113.58,113.63,83435.0,103.9915,104.11,103.5176,103.5631,83435.0
2018-12-17 14:00:00,113.59,113.76,113.35,113.45,117746.0,103.5267,103.6816,103.3079,103.3991,117746.0
2018-12-17 14:30:00,113.43,113.81,113.23,113.36,71331.0,103.3809,103.7272,103.1986,103.3171,71331.0
2018-12-17 15:00:00,113.39,113.51,112.68,112.8,265233.0,103.3444,103.4538,102.6973,102.8067,265233.0
2018-12-17 15:30:00,112.81,113.24,112.4,113.14,291700.0,102.8158,103.2077,102.4421,103.1165,291700.0
2018-12-18 09:30:00,114.01,114.32,113.8,114.25,37803.0,103.9095,104.192,103.7181,104.1282,37803.0
2018-12-18 10:00:00,114.3,114.3,113.89,114.15,63317.0,104.1738,104.1738,103.8001,104.0371,63317.0
2018-12-18 10:30:00,114.17,114.27,113.64,113.87,65117.0,104.0553,104.1464,103.5722,103.7819,65117.0
2018-12-18 11:00:00,113.83,114.01,113.4,113.54,36335.0,103.7454,103.9095,103.3535,103.4811,36335.0
2018-12-18 11:30:00,113.63,113.95,113.55,113.79,23062.0,103.5631,103.8548,103.4902,103.709,23062.0
2018-12-18 12:00:00,113.8,114.43,113.79,114.18,53989.0,103.7181,104.2923,103.709,104.0644,53989.0
2018-12-18 12:30:00,114.19,114.31,114.11,114.24,49553.0,104.0735,104.1829,104.0006,104.1191,49553.0
2018-12-18 13:00:00,114.24,114.3,113.93,113.94,42540.0,104.1191,104.1738,103.8366,103.8457,42540.0
2018-12-18 13:30:00,113.93,113.93,113.49,113.54,47738.0,103.8366,103.8366,103.4355,103.4811,47738.0
2018-12-18 14:00:00,113.63,113.89,113.54,113.64,55823.0,103.5631,103.8001,103.4811,103.5722,55823.0
2018-12-18 14:30:00,113.7,113.7,112.62,112.68,171484.0,103.6269,103.6269,102.6426,102.6973,171484.0
2018-12-18 15:00:00,112.64,113.02,112.42,112.79,239157.0,102.6608,103.0072,102.4603,102.7976,239157.0
2018-12-18 15:30:00,112.81,113.85,112.8,113.22,336467.0,102.8158,103.7636,102.8067,103.1895,336467.0
2018-12-19 09:30:00,113.3,114.23,113.15,113.98,78571.0,103.2624,104.11,103.1257,103.8821,78571.0
2018-12-19 10:00:00,114.11,114.33,114.02,114.26,25872.0,104.0006,104.2011,103.9186,104.1373,25872.0
2018-12-19 10:30:00,114.25,114.39,114.12,114.3,37074.0,104.1282,104.2558,104.0097,104.1738,37074.0
2018-12-19 11:00:00,114.31,114.31,113.83,114.0,92167.0,104.1829,104.1829,103.7454,103.9004,92167.0
2018-12-19 11:30:00,113.99,114.35,113.82,114.29,71254.0,103.8912,104.2193,103.7363,104.1647,71254.0
2018-12-19 12:00:00,114.32,114.65,114.28,114.55,42731.0,104.192,104.4928,104.1555,104.4016,42731.0
2018-12-19 12:30:00,114.55,114.58,114.31,114.31,8893.0,104.4016,104.429,104.1829,104.1829,8893.0
2018-12-19 13:00:00,114.26,114.29,113.88,114.03,22569.0,104.1373,104.1647,103.791,103.9277,22569.0
2018-12-19 13:30:00,114.06,114.79,114.0,114.64,54853.0,103.955,104.6204,103.9004,104.4837,54853.0
2018-12-19 14:00:00,114.65,114.71,112.64,113.73,357642.0,104.4928,104.5475,102.6608,103.6543,357642.0
2018-12-19 14:30:00,113.65,114.1,111.59,111.98,612416.0,103.5814,103.9915,101.7039,102.0593,612416.0
2018-12-19 15:00:00,111.8,111.81,110.5,111.12,717140.0,101.8953,101.9044,100.7104,101.2755,717140.0
2018-12-19 15:30:00,111.26,111.75,110.85,111.41,173316.0,101.4031,101.8497,101.0294,101.5398,173316.0
2018-12-20 09:30:00,110.7,111.18,110.38,111.16,83906.0,100.8927,101.3302,100.6011,101.312,83906.0
2018-12-20 10:00:00,111.04,111.55,110.83,111.02,60521.0,101.2026,101.6674,101.0112,101.1844,60521.0
2018-12-20 10:30:00,110.97,111.49,110.83,111.18,65603.0,101.1388,101.6127,101.0112,101.3302,65603.0
2018-12-20 11:00:00,110.97,111.03,110.19,110.35,84798.0,101.1388,101.1935,100.4279,100.5737,84798.0
2018-12-20 11:30:00,110.32,110.44,109.34,109.72,242113.0,100.5464,100.6557,99.6532,99.9995,242113.0
2018-12-20 12:00:00,109.93,110.32,109.49,110.32,120130.0,100.1909,100.5464,99.7899,100.5464,120130.0
2018-12-20 12:30:00,110.37,110.48,109.7,110.1,269216.0,100.5919,100.6922,99.9813,100.3459,269216.0
2018-12-20 13:00:00,110.02,110.05,109.5,109.81,64216.0,100.273,100.3003,99.799,100.0816,64216.0
2018-12-20 13:30:00,109.74,109.91,109.35,109.43,154608.0,100.0178,100.1727,99.6623,99.7352,154608.0
2018-12-20 14:00:00,109.5,109.63,108.52,109.61,445053.0,99.799,99.9175,98.9058,99.8993,445053.0
2018-12-20 14:30:00,109.59,110.62,109.53,109.97,354332.0,99.8811,100.8198,99.8264,100.2274,354332.0
2018-12-20 15:00:00,109.98,110.41,109.36,109.88,200382.0,100.2365,100.6284,99.6714,100.1454,200382.0
2018-12-20 15:30:00,109.95,110.3,109.12,109.67,304041.0,100.2092,100.5282,99.4527,99.954,304041.0
2018-12-21 09:30:00,109.77,110.34,109.49,110.02,139458.0,100.0451,100.5646,99.7899,100.273,139458.0
2018-12-21 10:00:00,109.98,111.24,109.68,110.67,213081.0,100.2365,101.3849,99.9631,100.8654,213081.0
2018-12-21 10:30:00,110.71,110.76,109.99,110.07,322335.0,100.9018,100.9474,100.2456,100.3185,322335.0
2018-12-21 11:00:00,109.97,109.97,109.14,109.9,207035.0,100.2274,100.2274,99.4709,100.1636,207035.0
2018-12-21 11:30:00,109.97,109.98,109.13,109.17,124486.0,100.2274,100.2365,99.4618,99.4983,124486.0
2018-12-21 12:00:00,109.07,109.27,108.31,108.31,358674.0,99.4071,99.5894,98.7145,98.7145,358674.0
2018-12-21 12:30:00,108.29,109.12,107.91,108.4,400223.0,98.6962,99.4527,98.3499,98.7965,400223.0
2018-12-21 13:00:00,108.47,108.81,108.25,108.53,122410.0,98.8603,99.1702,98.6598,98.915,122410.0
2018-12-21 13:30:00,108.5,109.0,108.32,108.43,147056.0,98.8876,99.3433,98.7236,98.8238,147056.0
2018-12-21 14:00:00,108.36,108.64,108.03,108.27,230399.0,98.76,99.0152,98.4593,98.678,230399.0
2018-12-21 14:30:00,108.27,108.46,107.9,108.14,123187.0,98.678,98.8512,98.3408,98.5595,123187.0
2018-12-21 15:00:00,108.23,108.33,107.15,107.16,220186.0,98.6415,98.7327,97.6572,97.6663,220186.0
2018-12-21 15:30:00,107.18,107.47,106.79,107.13,217770.0,97.6846,97.9489,97.3291,97.639,217770.0
2018-12-24 09:30:00,106.31,106.76,105.28,105.65,201338.0,96.8916,97.3018,95.9529,96.2901,201338.0
2018-12-24 10:00:00,105.6,105.98,105.05,105.83,317773.0,96.2445,96.5909,95.7433,96.4542,317773.0
2018-12-24 10:30:00,105.89,107.02,105.89,106.27,327863.0,96.5088,97.5387,96.5088,96.8552,327863.0
2018-12-24 11:00:00,106.33,106.53,105.39,105.5,244434.0,96.9099,97.0921,96.0531,96.1534,244434.0
2018-12-24 11:30:00,105.53,105.83,105.09,105.21,122087.0,96.1807,96.4542,95.7797,95.8891,122087.0
2018-12-24 12:00:00,105.35,105.53,104.82,105.12,273474.0,96.0167,96.1807,95.5336,95.8071,273474.0
2018-12-24 12:30:00,105.17,105.35,104.35,104.38,164149.0,95.8526,96.0167,95.1053,95.1326,164149.0
2018-12-26 09:30:00,105.01,106.01,105.01,105.01,204875.0,95.7068,96.6182,95.7068,95.7068,204875.0
2018-12-26 10:00:00,104.92,105.13,104.33,104.96,126685.0,95.6248,95.8162,95.0871,95.6612,126685.0
2018-12-26 10:30:00,104.77,104.89,104.23,104.35,63583.0,95.4881,95.5974,94.9959,95.1053,63583.0
2018-12-26 11:00:00,104.37,105.52,104.31,105.47,124063.0,95.1235,96.1716,95.0688,96.1261,124063.0
2018-12-26 11:30:00,105.4,106.34,105.32,106.31,143858.0,96.0623,96.919,95.9893,96.8916,143858.0
2018-12-26 12:00:00,106.38,107.2,106.32,106.62,301571.0,96.9554,97.7028,96.9008,97.1742,301571.0
2018-12-26 12:30:00,106.68,107.4,106.56,107.31,127730.0,97.2289,97.8851,97.1195,97.803,127730.0
2018-12-26 13:00:00,107.35,107.38,106.5,106.8,123540.0,97.8395,97.8668,97.0648,97.3382,123540.0
2018-12-26 13:30:00,106.84,107.69,106.81,107.66,44176.0,97.3747,98.1494,97.3473,98.122,44176.0
2018-12-26 14:00:00,107.75,107.75,107.01,107.17,373151.0,98.2041,98.2041,97.5296,97.6754,373151.0
2018-12-26 14:30:00,107.17,107.74,107.17,107.73,205527.0,97.6754,98.195,97.6754,98.1858,205527.0
2018-12-26 15:00:00,107.69,108.27,107.55,108.23,176656.0,98.1494,98.678,98.0218,98.6415,176656.0
2018-12-26 15:30:00,108.21,109.77,108.2,109.76,340952.0,98.6233,100.0451,98.6142,100.036,340952.0
2018-12-27 09:30:00,108.28,108.69,107.63,107.96,74599.0,98.6871,99.0608,98.0947,98.3955,74599.0
2018-12-27 10:00:00,107.84,108.33,107.22,107.39,166821.0,98.2861,98.7327,97.721,97.876,166821.0
2018-12-27 10:30:00,107.22,108.17,107.15,107.65,183044.0,97.721,98.5869,97.6572,98.1129,183044.0
2018-12-27 11:00:00,107.68,108.29,107.4,108.21,67951.0,98.1403,98.6962,97.8851,98.6233,67951.0
2018-12-27 11:30:00,108.32,108.53,107.73,108.08,168715.0,98.7236,98.915,98.1858,98.5048,168715.0
2018-12-27 12:00:00,107.91,107.97,107.24,107.38,110179.0,98.3499,98.4046,97.7392,97.8668,110179.0
2018-12-27 12:30:00,107.32,107.68,107.22,107.64,112940.0,97.8122,98.1403,97.721,98.1038,112940.0
2018-12-27 13:00:00,107.61,107.76,107.33,107.33,131952.0,98.0765,98.2132,97.8213,97.8213,131952.0
2018-12-27 13:30:00,107.33,107.44,106.73,106.89,111491.0,97.8213,97.9215,97.2744,97.4203,111491.0
2018-12-27 14:00:00,106.77,106.98,106.43,106.85,203008.0,97.3109,97.5023,97.001,97.3838,203008.0
2018-12-27 14:30:00,106.82,107.84,106.59,107.82,162359.0,97.3565,98.2861,97.1468,98.2679,162359.0
2018-12-27 15:00:00,107.87,109.21,107.42,109.14,231986.0,98.3134,99.5347,97.9033,99.4709,231986.0
2018-12-27 15:30:00,109.18,110.58,108.8,110.58,330556.0,99.5074,100.7833,99.161,100.7833,330556.0
2018-12-28 09:30:00,111.22,111.46,110.72,111.19,67156.0,101.3666,101.5854,100.9109,101.3393,67156.0
2018-12-28 10:00:00,111.2,111.29,110.38,110.43,150651.0,101.3484,101.4304,100.6011,100.6466,150651.0
2018-12-28 10:30:00,110.45,110.77,109.96,110.41,171081.0,100.6649,100.9565,100.2183,100.6284,171081.0
2018-12-28 11:00:00,110.45,110.88,110.2,110.63,123695.0,100.6649,101.0568,100.437,100.8289,123695.0
2018-12-28 11:30:00,110.68,111.13,110.57,110.99,52874.0,100.8745,101.2846,100.7742,101.157,52874.0
2018-12-28 12:00:00,111.01,111.3,110.83,111.05,92120.0,101.1753,101.4396,101.0112,101.2117,92120.0
2018-12-28 12:30:00,111.15,111.33,110.78,110.78,71959.0,101.3028,101.4669,100.9656,100.9656,71959.0
2018-12-28 13:00:00,110.83,111.1,110.55,110.61,37028.0,101.0112,101.2573,100.756,100.8107,37028.0
2018-12-28 13:30:00,110.63,111.13,110.42,110.98,79217.0,100.8289,101.2846,100.6375,101.1479,79217.0
2018-12-28 14:00:00,110.99,111.75,110.99,111.37,61747.0,101.157,101.8497,101.157,101.5034,61747.0
2018-12-28 14:30:00,111.44,112.14,111.3,112.02,139738.0,101.5672,102.2051,101.4396,102.0958,139738.0
2018-12-28 15:00:00,112.01,112.09,110.37,110.64,307721.0,102.0867,102.1596,100.5919,100.838,307721.0
2018-12-28 15:30:00,110.65,110.72,110.11,110.49,192175.0,100.8471,100.9109,100.355,100.7013,192175.0
2018-12-31 09:30:00,111.36,111.64,111.17,111.28,37055.0,101.4942,101.7494,101.3211,101.4213,37055.0
2018-12-31 10:00:00,111.31,111.49,111.07,111.16,82717.0,101.4487,101.6127,101.2299,101.312,82717.0
2018-12-31 10:30:00,111.14,111.15,110.74,110.81,62566.0,101.2937,101.3028,100.9292,100.993,62566.0
2018-12-31 11:00:00,110.78,110.95,110.57,110.83,99758.0,100.9656,101.1206,100.7742,101.0112,99758.0
2018-12-31 11:30:00,110.8,110.99,110.48,110.99,47884.0,100.9839,101.157,100.6922,101.157,47884.0
2018-12-31 12:00:00,111.0,111.09,110.79,111.07,115728.0,101.1661,101.2482,100.9747,101.2299,115728.0
2018-12-31 12:30:00,111.14,111.31,111.07,111.25,17663.0,101.2937,101.4487,101.2299,101.394,17663.0
2018-12-31 13:00:00,111.28,111.59,111.26,111.59,33899.0,101.4213,101.7039,101.4031,101.7039,33899.0
2018-12-31 13:30:00,111.61,111.61,111.07,111.12,46924.0,101.7221,101.7221,101.2299,101.2755,46924.0
2018-12-31 14:00:00,111.09,111.23,110.73,110.74,113858.0,101.2482,101.3758,100.9201,100.9292,113858.0
2018-12-31 14:30:00,110.82,111.26,110.64,111.01,76890.0,101.0021,101.4031,100.838,101.1753,76890.0
2018-12-31 15:00:00,110.95,111.26,110.86,110.99,205942.0,101.1206,101.4031,101.0385,101.157,205942.0
2018-12-31 15:30:00,111.04,111.53,110.61,111.53,486910.0,101.2026,101.6492,100.8107,101.6492,486910.0
2019-01-02 09:30:00,109.74,110.4,109.57,110.26,32884.0,100.0178,100.6193,99.8628,100.4917,32884.0
2019-01-02 10:00:00,110.24,110.92,110.07,110.63,29720.0,100.4735,101.0932,100.3185,100.8289,29720.0
2019-01-02 10:30:00,110.68,111.23,110.46,111.13,24783.0,100.8745,101.3758,100.674,101.2846,24783.0
2019-01-02 11:00:00,111.16,111.83,111.02,111.43,73282.0,101.312,101.9226,101.1844,101.558,73282.0
2019-01-02 11:30:00,111.34,111.68,111.17,111.18,71725.0,101.476,101.7859,101.3211,101.3302,71725.0
2019-01-02 12:00:00,111.12,111.33,111.09,111.3,96507.0,101.2755,101.4669,101.2482,101.4396,96507.0
2019-01-02 12:30:00,111.3,111.9,111.3,111.83,125735.0,101.4396,101.9864,101.4396,101.9226,125735.0
2019-01-02 13:00:00,111.85,112.22,111.84,112.16,71718.0,101.9408,102.2781,101.9317,102.2234,71718.0
2019-01-02 13:30:00,112.22,112.31,112.02,112.3,52586.0,102.2781,102.3601,102.0958,102.351,52586.0
2019-01-02 14:00:00,112.25,112.25,111.68,111.9,20497.0,102.3054,102.3054,101.7859,101.9864,20497.0
2019-01-02 14:30:00,111.91,112.2,111.73,111.73,24056.0,101.9955,102.2598,101.8315,101.8315,24056.0
2019-01-02 15:00:00,111.63,111.83,111.25,111.49,125807.0,101.7403,101.9226,101.394,101.6127,125807.0
2019-01-02 15:30:00,111.43,112.01,111.23,111.89,162931.0,101.558,102.0867,101.3758,101.9773,162931.0
2019-01-03 09:30:00,110.86,111.07,110.26,110.42,38691.0,101.0385,101.2299,100.4917,100.6375,38691.0
2019-01-03 10:00:00,110.41,110.42,109.34,109.75,246906.0,100.6284,100.6375,99.6532,100.0269,246906.0
2019-01-03 10:30:00,109.75,109.75,108.99,109.56,102494.0,100.0269,100.0269,99.3342,99.8537,102494.0
2019-01-03 11:00:00,109.57,110.05,109.42,109.67,90926.0,99.8628,100.3003,99.7261,99.954,90926.0
2019-01-03 11:30:00,109.7,110.72,109.53,110.33,141102.0,99.9813,100.9109,99.8264,100.5555,141102.0
2019-01-03 12:00:00,110.25,110.38,109.94,110.07,205566.0,100.4826,100.6011,100.2,100.3185,205566.0
2019-01-03 12:30:00,110.15,110.33,109.81,110.29,52719.0,100.3914,100.5555,100.0816,100.519,52719.0
2019-01-03 13:00:00,110.21,110.23,109.28,109.7,155379.0,100.4461,100.4644,99.5985,99.9813,155379.0
2019-01-03 13:30:00,109.67,109.95,109.28,109.4,94397.0,99.954,100.2092,99.5985,99.7079,94397.0
2019-01-03 14:00:00,109.31,109.9,109.3,109.87,67201.0,99.6259,100.1636,99.6167,100.1362,67201.0
2019-01-03 14:30:00,109.89,110.05,109.13,109.28,88814.0,100.1545,100.3003,99.4618,99.5985,88814.0
2019-01-03 15:00:00,109.27,109.35,108.98,109.16,84818.0,99.5894,99.6623,99.3251,99.4891,84818.0
2019-01-03 15:30:00,109.12,109.51,108.71,108.93,193748.0,99.4527,99.8081,99.079,99.2795,193748.0
2019-01-04 09:30:00,110.61,111.15,110.41,111.15,155086.0,100.8107,101.3028,100.6284,101.3028,155086.0
2019-01-04 10:00:00,111.21,111.91,110.66,111.86,142572.0,101.3575,101.9955,100.8563,101.9499,142572.0
2019-01-04 10:30:00,111.97,112.12,111.63,112.05,64698.0,102.0502,102.1869,101.7403,102.1231,64698.0
2019-01-04 11:00:00,112.05,112.43,111.81,111.95,38623.0,102.1231,102.4694,101.9044,102.032,38623.0
2019-01-04 11:30:00,111.81,112.31,111.79,112.19,113007.0,101.9044,102.3601,101.8861,102.2507,113007.0
2019-01-04 12:00:00,112.17,112.56,111.9,112.44,53358.0,102.2325,102.5879,101.9864,102.4786,53358.0
2019-01-04 12:30:00,112.47,112.84,112.38,112.73,55716.0,102.5059,102.8431,102.4239,102.7429,55716.0
2019-01-04 13:00:00,112.75,113.02,112.75,112.81,26743.0,102.7611,103.0072,102.7611,102.8158,26743.0
2019-01-04 13:30:00,112.88,113.0,112.49,112.62,36003.0,102.8796,102.9889,102.5241,102.6426,36003.0
2019-01-04 14:00:00,112.65,112.8,112.39,112.74,50742.0,102.67,102.8067,102.433,102.752,50742.0
2019-01-04 14:30:00,112.79,112.9,112.38,112.41,117795.0,102.7976,102.8978,102.4239,102.4512,117795.0
2019-01-04 15:00:00,112.51,112.79,112.31,112.4,75679.0,102.5424,102.7976,102.3601,102.4421,75679.0
2019-01-04 15:30:00,112.4,112.83,112.35,112.74,125757.0,102.4421,102.834,102.3965,102.752,125757.0
2019-01-07 09:30:00,112.94,112.98,112.33,112.78,42629.0,102.9343,102.9707,102.3783,102.7884,42629.0
2019-01-07 10:00:00,112.56,113.0,112.54,112.86,31961.0,102.5879,102.9889,102.5697,102.8614,31961.0
2019-01-07 10:30:00,112.85,113.38,112.85,113.27,113311.0,102.8522,103.3353,102.8522,103.235,113311.0
2019-01-07 11:00:00,113.23,113.42,113.21,113.28,41037.0,103.1986,103.3717,103.1803,103.2441,41037.0
2019-01-07 11:30:00,113.28,113.9,113.2,113.9,120629.0,103.2441,103.8092,103.1712,103.8092,120629.0
2019-01-07 12:00:00,113.88,113.94,113.65,113.86,62248.0,103.791,103.8457,103.5814,103.7728,62248.0
2019-01-07 12:30:00,113.85,114.0,113.8,113.94,33884.0,103.7636,103.9004,103.7181,103.8457,33884.0
2019-01-07 13:00:00,113.95,114.14,113.92,113.99,24288.0,103.8548,104.028,103.8274,103.8912,24288.0
2019-01-07 13:30:00,114.0,114.07,113.6,113.63,61035.0,103.9004,103.9642,103.5358,103.5631,61035.0
2019-01-07 14:00:00,113.68,113.77,113.52,113.59,62275.0,103.6087,103.6907,103.4629,103.5267,62275.0
2019-01-07 14:30:00,113.56,113.65,113.31,113.35,18113.0,103.4993,103.5814,103.2715,103.3079,18113.0
2019-01-07 15:00:00,113.36,113.81,113.35,113.76,16722.0,103.3171,103.7272,103.3079,103.6816,16722.0
2019-01-07 15:30:00,113.75,113.78,113.36,113.46,199641.0,103.6725,103.6998,103.3171,103.4082,199641.0
2019-01-08 09:30:00,114.03,114.88,114.03,114.39,175092.0,103.9277,104.7024,103.9277,104.2558,175092.0
2019-01-08 10:00:00,114.43,114.61,113.88,114.05,144713.0,104.2923,104.4563,103.791,103.9459,144713.0
2019-01-08 10:30:00,114.05,114.1,113.41,113.6,71436.0,103.9459,103.9915,103.3626,103.5358,71436.0
2019-01-08 11:00:00,113.61,114.01,113.59,113.83,20803.0,103.5449,103.9095,103.5267,103.7454,20803.0
2019-01-08 11:30:00,113.79,114.03,113.59,114.03,57212.0,103.709,103.9277,103.5267,103.9277,57212.0
2019-01-08 12:00:00,113.99,114.35,113.94,114.31,33391.0,103.8912,104.2193,103.8457,104.1829,33391.0
2019-01-08 12:30:00,114.26,114.3,113.75,113.94,72996.0,104.1373,104.1738,103.6725,103.8457,72996.0
2019-01-08 13:00:00,113.93,114.16,113.82,114.14,34377.0,103.8366,104.0462,103.7363,104.028,34377.0
2019-01-08 13:30:00,114.19,114.48,114.0,114.36,50898.0,104.0735,104.3378,103.9004,104.2285,50898.0
2019-01-08 14:00:00,114.31,114.52,114.25,114.33,34237.0,104.1829,104.3743,104.1282,104.2011,34237.0
2019-01-08 14:30:00,114.29,114.54,114.29,114.39,22720.0,104.1647,104.3925,104.1647,104.2558,22720.0
2019-01-08 15:00:00,114.29,114.55,114.17,114.53,59401.0,104.1647,104.4016,104.0553,104.3834,59401.0
2019-01-08 15:30:00,114.57,114.64,114.4,114.51,123155.0,104.4199,104.4837,104.2649,104.3652,123155.0
2019-01-09 09:30:00,114.91,115.05,114.57,114.96,81856.0,104.7297,104.8573,104.4199,104.7753,81856.0
2019-01-09 10:00:00,115.09,115.1,114.75,114.9,66250.0,104.8938,104.9029,104.5839,104.7206,66250.0
2019-01-09 10:30:00,114.84,114.84,114.17,114.5,56268.0,104.6659,104.6659,104.0553,104.3561,56268.0
2019-01-09 11:00:00,114.45,114.95,114.45,114.91,87140.0,104.3105,104.7662,104.3105,104.7297,87140.0
2019-01-09 11:30:00,114.9,115.16,114.74,115.02,61999.0,104.7206,104.9576,104.5748,104.83,61999.0
2019-01-09 12:00:00,115.03,115.08,114.92,115.04,21300.0,104.8391,104.8847,104.7389,104.8482,21300.0
2019-01-09 12:30:00,115.04,115.27,114.98,115.25,74510.0,104.8482,105.0578,104.7935,105.0396,74510.0
2019-01-09 13:00:00,115.25,115.25,115.03,115.13,25205.0,105.0396,105.0396,104.8391,104.9302,25205.0
2019-01-09 13:30:00,115.17,115.17,114.9,115.01,23655.0,104.9667,104.9667,104.7206,104.8209,23655.0
2019-01-09 14:00:00,115.02,115.33,114.62,114.74,50323.0,104.83,105.1125,104.4654,104.5748,50323.0
2019-01-09 14:30:00,114.68,115.14,114.65,114.99,63930.0,104.5201,104.9394,104.4928,104.8026,63930.0
2019-01-09 15:00:00,114.97,115.18,114.96,115.05,46646.0,104.7844,104.9758,104.7753,104.8573,46646.0
2019-01-09 15:30:00,115.01,115.11,114.59,114.81,72974.0,104.8209,104.912,104.4381,104.6386,72974.0
2019-01-10 09:30:00,114.09,114.16,113.69,113.81,98929.0,103.9824,104.0462,103.6178,103.7272,98929.0
2019-01-10 10:00:00,113.87,114.42,113.78,114.41,62315.0,103.7819,104.2831,103.6998,104.274,62315.0
2019-01-10 10:30:00,114.41,114.61,114.32,114.61,23843.0,104.274,104.4563,104.192,104.4563,23843.0
2019-01-10 11:00:00,114.54,114.78,114.54,114.61,12509.0,104.3925,104.6113,104.3925,104.4563,12509.0
2019-01-10 11:30:00,114.62,114.89,114.6,114.84,15318.0,104.4654,104.7115,104.4472,104.6659,15318.0
2019-01-10 12:00:00,114.86,114.94,114.58,114.77,9109.0,104.6842,104.7571,104.429,104.6021,9109.0
2019-01-10 12:30:00,114.73,115.01,114.6,114.89,25911.0,104.5657,104.8209,104.4472,104.7115,25911.0
2019-01-10 13:00:00,114.79,114.85,114.23,114.5,44388.0,104.6204,104.6751,104.11,104.3561,44388.0
2019-01-10 13:30:00,114.5,114.5,114.16,114.46,22352.0,104.3561,104.3561,104.0462,104.3196,22352.0
2019-01-10 14:00:00,114.51,115.08,114.51,114.89,28893.0,104.3652,104.8847,104.3652,104.7115,28893.0
2019-01-10 14:30:00,114.89,114.94,114.65,114.82,23386.0,104.7115,104.7571,104.4928,104.6477,23386.0
2019-01-10 15:00:00,114.79,115.03,114.76,114.98,41689.0,104.6204,104.8391,104.593,104.7935,41689.0
2019-01-10 15:30:00,114.98,115.22,114.88,115.1,122861.0,104.7935,105.0123,104.7024,104.9029,122861.0
2019-01-11 09:30:00,114.59,114.68,114.27,114.49,27792.0,104.4381,104.5201,104.1464,104.3469,27792.0
2019-01-11 10:00:00,114.55,114.69,114.35,114.37,29960.0,104.4016,104.5292,104.2193,104.2376,29960.0
2019-01-11 10:30:00,114.31,114.77,114.26,114.76,18400.0,104.1829,104.6021,104.1373,104.593,18400.0
2019-01-11 11:00:00,114.78,114.78,114.49,114.69,25141.0,104.6113,104.6113,104.3469,104.5292,25141.0
2019-01-11 11:30:00,114.66,114.89,114.66,114.89,16716.0,104.5019,104.7115,104.5019,104.7115,16716.0
2019-01-11 12:00:00,114.89,114.99,114.83,114.89,23166.0,104.7115,104.8026,104.6568,104.7115,23166.0
2019-01-11 12:30:00,114.88,115.07,114.88,114.99,68941.0,104.7024,104.8756,104.7024,104.8026,68941.0
2019-01-11 13:00:00,114.98,114.98,114.61,114.67,16103.0,104.7935,104.7935,104.4563,104.511,16103.0
2019-01-11 13:30:00,114.7,114.83,114.66,114.77,14488.0,104.5383,104.6568,104.5019,104.6021,14488.0
2019-01-11 14:00:00,114.73,114.9,114.68,114.89,15989.0,104.5657,104.7206,104.5201,104.7115,15989.0
2019-01-11 14:30:00,114.9,114.94,114.77,114.82,59717.0,104.7206,104.7571,104.6021,104.6477,59717.0
2019-01-11 15:00:00,114.81,114.96,114.77,114.83,21570.0,104.6386,104.7753,104.6021,104.6568,21570.0
2019-01-11 15:30:00,114.86,115.12,114.84,115.06,90993.0,104.6842,104.9211,104.6659,104.8664,90993.0
2019-01-14 09:30:00,114.15,114.4,113.98,114.24,11934.0,104.0371,104.2649,103.8821,104.1191,11934.0
2019-01-14 10:00:00,114.31,114.61,114.25,114.44,32310.0,104.1829,104.4563,104.1282,104.3014,32310.0
2019-01-14 10:30:00,114.49,114.73,114.42,114.66,14517.0,104.3469,104.5657,104.2831,104.5019,14517.0
2019-01-14 11:00:00,114.63,114.69,114.38,114.46,14334.0,104.4745,104.5292,104.2467,104.3196,14334.0
2019-01-14 11:30:00,114.46,114.69,114.46,114.55,15538.0,104.3196,104.5292,104.3196,104.4016,15538.0
2019-01-14 12:00:00,114.54,114.8,114.52,114.73,16021.0,104.3925,104.6295,104.3743,104.5657,16021.0
2019-01-14 12:30:00,114.7,114.73,114.64,114.7,4091.0,104.5383,104.5657,104.4837,104.5383,4091.0
2019-01-14 13:00:00,114.66,114.8,114.6,114.77,6328.0,104.5019,104.6295,104.4472,104.6021,6328.0
2019-01-14 13:30:00,114.76,114.84,114.69,114.69,14431.0,104.593,104.6659,104.5292,104.5292,14431.0
2019-01-14 14:00:00,114.71,114.75,114.51,114.54,19512.0,104.5475,104.5839,104.3652,104.3925,19512.0
2019-01-14 14:30:00,114.6,114.81,114.6,114.81,2495.0,104.4472,104.6386,104.4472,104.6386,2495.0
2019-01-14 15:00:00,114.76,114.8,114.7,114.71,29335.0,104.593,104.6295,104.5383,104.5475,29335.0
2019-01-14 15:30:00,114.71,114.79,114.44,114.52,51561.0,104.5475,104.6204,104.3014,104.3743,51561.0
2019-01-15 09:30:00,114.69,115.41,114.69,115.29,20143.0,104.5292,105.1854,104.5292,105.0761,20143.0
2019-01-15 10:00:00,115.41,115.67,115.08,115.18,66241.0,105.1854,105.4224,104.8847,104.9758,66241.0
2019-01-15 10:30:00,115.28,115.54,115.17,115.51,74377.0,105.067,105.3039,104.9667,105.2766,74377.0
2019-01-15 11:00:00,115.54,115.64,115.37,115.45,9530.0,105.3039,105.3951,105.149,105.2219,9530.0
2019-01-15 11:30:00,115.38,115.88,115.38,115.87,46288.0,105.1581,105.6138,105.1581,105.6047,46288.0
2019-01-15 12:00:00,115.87,116.08,115.85,115.98,26595.0,105.6047,105.7961,105.5865,105.7049,26595.0
2019-01-15 12:30:00,115.93,115.93,115.76,115.81,3050.0,105.6594,105.6594,105.5044,105.55,3050.0
2019-01-15 13:00:00,115.79,115.86,115.72,115.86,11482.0,105.5318,105.5956,105.468,105.5956,11482.0
2019-01-15 13:30:00,115.85,115.9,115.77,115.82,6849.0,105.5865,105.632,105.5135,105.5591,6849.0
2019-01-15 14:00:00,115.88,115.96,115.32,115.33,97367.0,105.6138,105.6867,105.1034,105.1125,97367.0
2019-01-15 14:30:00,115.29,115.6,115.19,115.6,62560.0,105.0761,105.3586,104.9849,105.3586,62560.0
2019-01-15 15:00:00,115.58,115.82,115.56,115.75,29648.0,105.3404,105.5591,105.3222,105.4953,29648.0
2019-01-15 15:30:00,115.75,115.99,115.7,115.92,109851.0,105.4953,105.7141,105.4497,105.6503,109851.0
2019-01-16 09:30:00,116.2,116.67,116.12,116.54,167451.0,105.9055,106.3338,105.8325,106.2153,167451.0
2019-01-16 10:00:00,116.52,116.67,116.52,116.54,69865.0,106.1971,106.3338,106.1971,106.2153,69865.0
2019-01-16 10:30:00,116.53,116.55,116.14,116.35,133931.0,106.2062,106.2244,105.8508,106.0422,133931.0
2019-01-16 11:00:00,116.39,116.52,116.14,116.48,70873.0,106.0786,106.1971,105.8508,106.1606,70873.0
2019-01-16 11:30:00,116.46,116.56,116.19,116.29,88263.0,106.1424,106.2336,105.8963,105.9875,88263.0
2019-01-16 12:00:00,116.29,116.4,116.16,116.36,81840.0,105.9875,106.0877,105.869,106.0513,81840.0
2019-01-16 12:30:00,116.38,116.49,116.22,116.47,13957.0,106.0695,106.1698,105.9237,106.1515,13957.0
2019-01-16 13:00:00,116.43,116.45,116.32,116.39,20337.0,106.1151,106.1333,106.0148,106.0786,20337.0
2019-01-16 13:30:00,116.43,116.49,116.39,116.46,27943.0,106.1151,106.1698,106.0786,106.1424,27943.0
2019-01-16 14:00:00,116.5,116.58,116.47,116.5,25570.0,106.1789,106.2518,106.1515,106.1789,25570.0
2019-01-16 14:30:00,116.54,116.66,116.42,116.45,50260.0,106.2153,106.3247,106.106,106.1333,50260.0
2019-01-16 15:00:00,116.44,116.62,116.44,116.58,20119.0,106.1242,106.2882,106.1242,106.2518,20119.0
2019-01-16 15:30:00,116.57,116.57,116.13,116.14,159674.0,106.2427,106.2427,105.8417,105.8508,159674.0
2019-01-17 09:30:00,115.74,116.23,115.64,116.2,23921.0,105.4862,105.9328,105.3951,105.9055,23921.0
2019-01-17 10:00:00,116.13,116.25,115.95,116.19,16654.0,105.8417,105.951,105.6776,105.8963,16654.0
2019-01-17 10:30:00,116.17,116.19,116.04,116.15,15071.0,105.8781,105.8963,105.7596,105.8599,15071.0
2019-01-17 11:00:00,116.25,116.34,116.21,116.32,6682.0,105.951,106.033,105.9146,106.0148,6682.0
2019-01-17 11:30:00,116.27,116.42,116.27,116.33,7966.0,105.9692,106.106,105.9692,106.0239,7966.0
2019-01-17 12:00:00,116.32,116.42,116.3,116.36,24225.0,106.0148,106.106,105.9966,106.0513,24225.0
2019-01-17 12:30:00,116.41,116.42,116.28,116.29,6290.0,106.0968,106.106,105.9784,105.9875,6290.0
2019-01-17 13:00:00,116.28,116.56,116.28,116.52,19898.0,105.9784,106.2336,105.9784,106.1971,19898.0
2019-01-17 13:30:00,116.51,116.54,116.38,116.5,15913.0,106.188,106.2153,106.0695,106.1789,15913.0
2019-01-17 14:00:00,116.51,116.52,116.36,116.42,18232.0,106.188,106.1971,106.0513,106.106,18232.0
2019-01-17 14:30:00,116.4,117.42,116.34,116.87,323214.0,106.0877,107.0174,106.033,106.5161,323214.0
2019-01-17 15:00:00,116.85,116.87,116.59,116.84,96678.0,106.4979,106.5161,106.2609,106.4888,96678.0
2019-01-17 15:30:00,116.86,117.01,116.7,116.98,148316.0,106.507,106.6437,106.3612,106.6163,148316.0
2019-01-18 09:30:00,118.0,118.0,117.49,117.61,66781.0,107.546,107.546,107.0812,107.1905,66781.0
2019-01-18 10:00:00,117.58,117.97,117.47,117.7,108888.0,107.1632,107.5186,107.0629,107.2726,108888.0
2019-01-18 10:30:00,117.69,118.08,117.68,118.05,89983.0,107.2634,107.6189,107.2543,107.5916,89983.0
2019-01-18 11:00:00,118.05,118.35,118.05,118.3,65495.0,107.5916,107.865,107.5916,107.8194,65495.0
2019-01-18 11:30:00,118.32,118.41,118.2,118.41,28753.0,107.8376,107.9197,107.7283,107.9197,28753.0
2019-01-18 12:00:00,118.45,118.63,118.31,118.57,130842.0,107.9561,108.1202,107.8285,108.0655,130842.0
2019-01-18 12:30:00,118.56,118.68,118.43,118.56,52852.0,108.0564,108.1657,107.9379,108.0564,52852.0
2019-01-18 13:00:00,118.57,118.63,118.3,118.34,35543.0,108.0655,108.1202,107.8194,107.8559,35543.0
2019-01-18 13:30:00,118.38,118.4,118.23,118.4,24962.0,107.8923,107.9105,107.7556,107.9105,24962.0
2019-01-18 14:00:00,118.42,118.44,118.15,118.21,49026.0,107.9288,107.947,107.6827,107.7374,49026.0
2019-01-18 14:30:00,118.16,118.26,118.0,118.19,38409.0,107.6918,107.7829,107.546,107.7191,38409.0
2019-01-18 15:00:00,118.17,118.27,118.09,118.19,44760.0,107.7009,107.7921,107.628,107.7191,44760.0
2019-01-18 15:30:00,118.19,118.41,118.03,118.35,145163.0,107.7191,107.9197,107.5733,107.865,145163.0
2019-01-22 09:30:00,117.5,117.68,117.31,117.47,68461.0,107.0903,107.2543,106.9171,107.0629,68461.0
2019-01-22 10:00:00,117.35,117.37,117.06,117.34,45197.0,106.9536,106.9718,106.6893,106.9445,45197.0
2019-01-22 10:30:00,117.34,117.45,117.19,117.21,59435.0,106.9445,107.0447,106.8077,106.826,59435.0
2019-01-22 11:00:00,117.19,117.34,117.09,117.33,27318.0,106.8077,106.9445,106.7166,106.9353,27318.0
2019-01-22 11:30:00,117.21,117.31,116.71,116.72,52677.0,106.826,106.9171,106.3703,106.3794,52677.0
2019-01-22 12:00:00,116.72,116.92,116.63,116.75,140184.0,106.3794,106.5617,106.2974,106.4067,140184.0
2019-01-22 12:30:00,116.77,116.88,116.7,116.8,28018.0,106.425,106.5252,106.3612,106.4523,28018.0
2019-01-22 13:00:00,116.75,116.75,116.22,116.45,160233.0,106.4067,106.4067,105.9237,106.1333,160233.0
2019-01-22 13:30:00,116.39,116.57,116.34,116.5,32528.0,106.0786,106.2427,106.033,106.1789,32528.0
2019-01-22 14:00:00,116.5,116.51,116.21,116.21,34524.0,106.1789,106.188,105.9146,105.9146,34524.0
2019-01-22 14:30:00,116.23,116.32,115.94,116.11,142841.0,105.9328,106.0148,105.6685,105.8234,142841.0
2019-01-22 15:00:00,116.12,116.28,115.85,116.28,146263.0,105.8325,105.9784,105.5865,105.9784,146263.0
2019-01-22 15:30:00,116.28,116.7,115.93,116.69,370672.0,105.9784,106.3612,105.6594,106.352,370672.0
2019-01-23 09:30:00,117.26,117.58,117.26,117.47,24220.0,106.8715,107.1632,106.8715,107.0629,24220.0
2019-01-23 10:00:00,117.52,117.61,117.06,117.06,28337.0,107.1085,107.1905,106.6893,106.6893,28337.0
2019-01-23 10:30:00,117.01,117.15,116.73,116.8,63513.0,106.6437,106.7713,106.3885,106.4523,63513.0
2019-01-23 11:00:00,116.84,116.98,116.42,116.59,71621.0,106.4888,106.6163,106.106,106.2609,71621.0
2019-01-23 11:30:00,116.54,116.68,115.98,115.98,27795.0,106.2153,106.3429,105.7049,105.7049,27795.0
2019-01-23 12:00:00,116.11,116.22,115.83,116.19,65516.0,105.8234,105.9237,105.5682,105.8963,65516.0
2019-01-23 12:30:00,116.32,116.49,116.19,116.49,18845.0,106.0148,106.1698,105.8963,106.1698,18845.0
2019-01-23 13:00:00,116.43,116.62,116.21,116.46,36691.0,106.1151,106.2882,105.9146,106.1424,36691.0
2019-01-23 13:30:00,116.51,116.66,116.51,116.61,39922.0,106.188,106.3247,106.188,106.2791,39922.0
2019-01-23 14:00:00,116.64,116.86,116.53,116.76,23796.0,106.3065,106.507,106.2062,106.4158,23796.0
2019-01-23 14:30:00,116.74,116.77,116.38,116.59,78184.0,106.3976,106.425,106.0695,106.2609,78184.0
2019-01-23 15:00:00,116.61,117.05,116.55,116.98,66113.0,106.2791,106.6801,106.2244,106.6163,66113.0
2019-01-23 15:30:00,117.03,117.05,116.78,117.0,79297.0,106.6619,106.6801,106.4341,106.6346,79297.0
2019-01-24 09:30:00,116.98,117.0,116.53,116.66,39543.0,106.6163,106.6346,106.2062,106.3247,39543.0
2019-01-24 10:00:00,116.65,117.2,116.6,117.17,40970.0,106.3156,106.8169,106.27,106.7895,40970.0
2019-01-24 10:30:00,117.15,117.17,116.7,116.85,32211.0,106.7713,106.7895,106.3612,106.4979,32211.0
2019-01-24 11:00:00,116.8,116.91,116.47,116.69,21199.0,106.4523,106.5525,106.1515,106.352,21199.0
2019-01-24 11:30:00,116.67,117.05,116.57,116.98,51995.0,106.3338,106.6801,106.2427,106.6163,51995.0
2019-01-24 12:00:00,116.99,116.99,116.75,116.79,4268.0,106.6255,106.6255,106.4067,106.4432,4268.0
2019-01-24 12:30:00,116.74,116.74,116.48,116.53,17324.0,106.3976,106.3976,106.1606,106.2062,17324.0
2019-01-24 13:00:00,116.58,116.59,116.22,116.33,33417.0,106.2518,106.2609,105.9237,106.0239,33417.0
2019-01-24 13:30:00,116.31,116.52,116.25,116.5,20782.0,106.0057,106.1971,105.951,106.1789,20782.0
2019-01-24 14:00:00,116.5,116.59,116.37,116.55,10070.0,106.1789,106.2609,106.0604,106.2244,10070.0
2019-01-24 14:30:00,116.54,116.74,116.47,116.65,13800.0,106.2153,106.3976,106.1515,106.3156,13800.0
2019-01-24 15:00:00,116.66,116.93,116.65,116.87,19020.0,106.3247,106.5708,106.3156,106.5161,19020.0
2019-01-24 15:30:00,116.84,117.01,116.76,116.95,80128.0,106.4888,106.6437,106.4158,106.589,80128.0
2019-01-25 09:30:00,117.7,117.83,117.59,117.82,99742.0,107.2726,107.391,107.1723,107.3819,99742.0
2019-01-25 10:00:00,117.9,118.09,117.84,118.04,34727.0,107.4548,107.628,107.4002,107.5824,34727.0
2019-01-25 10:30:00,118.05,118.21,117.84,118.12,71494.0,107.5916,107.7374,107.4002,107.6554,71494.0
2019-01-25 11:00:00,118.15,118.16,117.84,117.91,24575.0,107.6827,107.6918,107.4002,107.464,24575.0
2019-01-25 11:30:00,117.95,118.09,117.91,118.08,35653.0,107.5004,107.628,107.464,107.6189,35653.0
2019-01-25 12:00:00,118.05,118.22,117.93,118.17,38011.0,107.5916,107.7465,107.4822,107.7009,38011.0
2019-01-25 12:30:00,118.16,118.16,117.68,117.88,88101.0,107.6918,107.6918,107.2543,107.4366,88101.0
2019-01-25 13:00:00,117.87,118.0,117.78,117.98,30499.0,107.4275,107.546,107.3455,107.5278,30499.0
2019-01-25 13:30:00,117.97,118.01,117.89,117.99,25648.0,107.5186,107.5551,107.4457,107.5369,25648.0
2019-01-25 14:00:00,117.98,118.05,117.68,117.72,42220.0,107.5278,107.5916,107.2543,107.2908,42220.0
2019-01-25 14:30:00,117.76,117.94,117.71,117.86,279368.0,107.3272,107.4913,107.2817,107.4184,279368.0
2019-01-25 15:00:00,117.87,117.88,117.67,117.71,79551.0,107.4275,107.4366,107.2452,107.2817,79551.0
2019-01-25 15:30:00,117.71,117.84,117.53,117.78,322792.0,107.2817,107.4002,107.1176,107.3455,322792.0
2019-01-28 09:30:00,116.74,116.74,116.0,116.12,62617.0,106.3976,106.3976,105.7232,105.8325,62617.0
2019-01-28 10:00:00,116.14,116.41,115.96,116.4,60331.0,105.8508,106.0968,105.6867,106.0877,60331.0
2019-01-28 10:30:00,116.4,116.47,116.12,116.17,31303.0,106.0877,106.1515,105.8325,105.8781,31303.0
2019-01-28 11:00:00,116.08,116.32,115.98,116.25,26910.0,105.7961,106.0148,105.7049,105.951,26910.0
2019-01-28 11:30:00,116.24,116.3,115.85,115.89,50777.0,105.9419,105.9966,105.5865,105.6229,50777.0
2019-01-28 12:00:00,115.92,116.13,115.76,116.13,132691.0,105.6503,105.8417,105.5044,105.8417,132691.0
2019-01-28 12:30:00,116.12,116.18,115.98,116.01,4967.0,105.8325,105.8872,105.7049,105.7323,4967.0
2019-01-28 13:00:00,115.98,116.33,115.96,116.23,49514.0,105.7049,106.0239,105.6867,105.9328,49514.0
2019-01-28 13:30:00,116.22,116.5,116.22,116.38,49789.0,105.9237,106.1789,105.9237,106.0695,49789.0
2019-01-28 14:00:00,116.39,116.45,116.22,116.27,112384.0,106.0786,106.1333,105.9237,105.9692,112384.0
2019-01-28 14:30:00,116.29,116.63,116.29,116.59,33874.0,105.9875,106.2974,105.9875,106.2609,33874.0
2019-01-28 15:00:00,116.53,116.66,116.4,116.57,45481.0,106.2062,106.3247,106.0877,106.2427,45481.0
2019-01-28 15:30:00,116.53,116.69,116.36,116.67,37368.0,106.2062,106.352,106.0513,106.3338,37368.0
2019-01-29 09:30:00,116.67,116.88,116.6,116.8,20215.0,106.3338,106.5252,106.27,106.4523,20215.0
2019-01-29 10:00:00,116.82,116.9,116.47,116.78,25082.0,106.4705,106.5434,106.1515,106.4341,25082.0
2019-01-29 10:30:00,116.75,116.75,115.98,116.09,28932.0,106.4067,106.4067,105.7049,105.8052,28932.0
2019-01-29 11:00:00,116.06,116.24,116.01,116.19,13915.0,105.7779,105.9419,105.7323,105.8963,13915.0
2019-01-29 11:30:00,116.24,116.38,116.19,116.38,13432.0,105.9419,106.0695,105.8963,106.0695,13432.0
2019-01-29 12:00:00,116.34,116.59,116.3,116.53,42505.0,106.033,106.2609,105.9966,106.2062,42505.0
2019-01-29 12:30:00,116.45,116.46,116.35,116.37,29051.0,106.1333,106.1424,106.0422,106.0604,29051.0
2019-01-29 13:00:00,116.36,116.44,116.27,116.4,31806.0,106.0513,106.1242,105.9692,106.0877,31806.0
2019-01-29 13:30:00,116.41,116.57,116.39,116.5,13461.0,106.0968,106.2427,106.0786,106.1789,13461.0
2019-01-29 14:00:00,116.5,116.5,116.29,116.29,8210.0,106.1789,106.1789,105.9875,105.9875,8210.0
2019-01-29 14:30:00,116.27,116.34,116.1,116.1,13828.0,105.9692,106.033,105.8143,105.8143,13828.0
2019-01-29 15:00:00,116.09,116.29,116.08,116.25,10245.0,105.8052,105.9875,105.7961,105.951,10245.0
2019-01-29 15:30:00,116.29,116.36,116.13,116.28,54841.0,105.9875,106.0513,105.8417,105.9784,54841.0
2019-01-30 09:30:00,117.14,117.19,116.94,116.95,105354.0,106.7622,106.8077,106.5799,106.589,105354.0
2019-01-30 10:00:00,116.91,117.02,116.8,117.0,43287.0,106.5525,106.6528,106.4523,106.6346,43287.0
2019-01-30 10:30:00,117.03,117.12,116.9,117.04,9265.0,106.6619,106.7439,106.5434,106.671,9265.0
2019-01-30 11:00:00,117.06,117.39,117.06,117.32,30265.0,106.6893,106.99,106.6893,106.9262,30265.0
2019-01-30 11:30:00,117.29,117.49,117.26,117.49,8956.0,106.8989,107.0812,106.8715,107.0812,8956.0
2019-01-30 12:00:00,117.5,117.69,117.5,117.58,19668.0,107.0903,107.2634,107.0903,107.1632,19668.0
2019-01-30 12:30:00,117.58,117.61,117.43,117.48,18585.0,107.1632,107.1905,107.0265,107.0721,18585.0
2019-01-30 13:00:00,117.5,117.56,117.42,117.42,13026.0,107.0903,107.145,107.0174,107.0174,13026.0
2019-01-30 13:30:00,117.45,117.47,117.29,117.41,64922.0,107.0447,107.0629,106.8989,107.0083,64922.0
2019-01-30 14:00:00,117.33,118.44,117.27,118.24,226101.0,106.9353,107.947,106.8807,107.7647,226101.0
2019-01-30 14:30:00,118.2,118.71,118.11,118.71,70722.0,107.7283,108.1931,107.6462,108.1931,70722.0
2019-01-30 15:00:00,118.71,118.71,118.2,118.26,48309.0,108.1931,108.1931,107.7283,107.7829,48309.0
2019-01-30 15:30:00,118.25,118.32,118.06,118.32,69056.0,107.7738,107.8376,107.6007,107.8376,69056.0
2019-01-31 09:30:00,118.39,118.65,118.33,118.65,19911.0,107.9014,108.1384,107.8467,108.1384,19911.0
2019-01-31 10:00:00,118.66,119.21,118.66,119.14,33316.0,108.1475,108.6488,108.1475,108.585,33316.0
2019-01-31 10:30:00,119.19,119.31,119.02,119.08,58306.0,108.6306,108.7399,108.4756,108.5303,58306.0
2019-01-31 11:00:00,119.23,119.29,119.12,119.28,8423.0,108.667,108.7217,108.5668,108.7126,8423.0
2019-01-31 11:30:00,119.25,119.62,119.25,119.62,63115.0,108.6852,109.0225,108.6852,109.0225,63115.0
2019-01-31 12:00:00,119.64,119.74,119.45,119.45,58488.0,109.0407,109.1318,108.8675,108.8675,58488.0
2019-01-31 12:30:00,119.46,119.6,119.28,119.37,41743.0,108.8766,109.0042,108.7126,108.7946,41743.0
2019-01-31 13:00:00,119.36,119.49,119.3,119.3,41060.0,108.7855,108.904,108.7308,108.7308,41060.0
2019-01-31 13:30:00,119.22,119.42,119.22,119.37,14589.0,108.6579,108.8402,108.6579,108.7946,14589.0
2019-01-31 14:00:00,119.48,119.54,119.3,119.31,13142.0,108.8949,108.9495,108.7308,108.7399,13142.0
2019-01-31 14:30:00,119.37,119.47,119.24,119.44,6764.0,108.7946,108.8858,108.6761,108.8584,6764.0
2019-01-31 15:00:00,119.41,119.41,119.13,119.26,26610.0,108.8311,108.8311,108.5759,108.6944,26610.0
2019-01-31 15:30:00,119.29,119.69,119.26,119.49,348446.0,108.7217,109.0863,108.6944,108.904,348446.0
2019-02-01 09:30:00,119.5,119.72,119.36,119.36,41225.0,108.9131,109.1136,108.7855,108.7855,41225.0
2019-02-01 10:00:00,119.38,120.06,119.38,120.01,31155.0,108.8037,109.4235,108.8037,109.3779,31155.0
2019-02-01 10:30:00,120.03,120.03,119.67,119.72,49018.0,109.3961,109.3961,109.068,109.1136,49018.0
2019-02-01 11:00:00,119.66,119.84,119.49,119.83,25222.0,109.0589,109.223,108.904,109.2139,25222.0
2019-02-01 11:30:00,119.79,119.97,119.73,119.95,7598.0,109.1774,109.3415,109.1227,109.3232,7598.0
2019-02-01 12:00:00,119.92,119.92,119.61,119.61,11428.0,109.2959,109.2959,109.0133,109.0133,11428.0
2019-02-01 12:30:00,119.6,119.68,119.51,119.64,20436.0,109.0042,109.0771,108.9222,109.0407,20436.0
2019-02-01 13:00:00,119.62,119.67,119.43,119.53,11517.0,109.0225,109.068,108.8493,108.9404,11517.0
2019-02-01 13:30:00,119.58,119.61,119.35,119.48,13286.0,108.986,109.0133,108.7764,108.8949,13286.0
2019-02-01 14:00:00,119.47,119.47,119.21,119.22,62763.0,108.8858,108.8858,108.6488,108.6579,62763.0
2019-02-01 14:30:00,119.26,119.36,119.13,119.18,132737.0,108.6944,108.7855,108.5759,108.6214,132737.0
2019-02-01 15:00:00,119.16,119.29,119.07,119.29,229182.0,108.6032,108.7217,108.5212,108.7217,229182.0
2019-02-01 15:30:00,119.29,119.47,119.26,119.41,126186.0,108.7217,108.8858,108.6944,108.8311,126186.0
2019-02-04 09:30:00,119.34,119.56,119.33,119.46,30335.0,108.7673,108.9678,108.7582,108.8766,30335.0
2019-02-04 10:00:00,119.42,119.57,119.23,119.39,79617.0,108.8402,108.9769,108.667,108.8128,79617.0
2019-02-04 10:30:00,119.37,119.61,119.37,119.56,11723.0,108.7946,109.0133,108.7946,108.9678,11723.0
2019-02-04 11:00:00,119.63,119.8,119.63,119.77,21621.0,109.0316,109.1865,109.0316,109.1592,21621.0
2019-02-04 11:30:00,119.79,119.93,119.74,119.88,86250.0,109.1774,109.305,109.1318,109.2594,86250.0
2019-02-04 12:00:00,119.9,119.95,119.85,119.85,11325.0,109.2777,109.3232,109.2321,109.2321,11325.0
2019-02-04 12:30:00,119.86,119.93,119.82,119.91,11825.0,109.2412,109.305,109.2047,109.2868,11825.0
2019-02-04 13:00:00,119.9,119.97,119.9,119.93,13995.0,109.2777,109.3415,109.2777,109.305,13995.0
2019-02-04 13:30:00,119.89,120.11,119.89,120.09,23121.0,109.2685,109.4691,109.2685,109.4508,23121.0
2019-02-04 14:00:00,120.09,120.15,120.08,120.1,7015.0,109.4508,109.5055,109.4417,109.4599,7015.0
2019-02-04 14:30:00,120.11,120.11,120.02,120.1,16961.0,109.4691,109.4691,109.387,109.4599,16961.0
2019-02-04 15:00:00,120.11,120.15,120.03,120.09,21799.0,109.4691,109.5055,109.3961,109.4508,21799.0
2019-02-04 15:30:00,120.08,120.35,120.0,120.35,88255.0,109.4417,109.6878,109.3688,109.6878,88255.0
2019-02-05 09:30:00,120.58,120.86,120.58,120.84,49989.0,109.8974,110.1526,109.8974,110.1344,49989.0
2019-02-05 10:00:00,120.87,120.87,120.64,120.8,19987.0,110.1617,110.1617,109.9521,110.0979,19987.0
2019-02-05 10:30:00,120.8,121.0,120.8,120.98,20694.0,110.0979,110.2802,110.0979,110.262,20694.0
2019-02-05 11:00:00,120.98,121.03,120.7,120.71,10236.0,110.262,110.3075,110.0068,110.0159,10236.0
2019-02-05 11:30:00,120.72,120.92,120.72,120.89,11062.0,110.025,110.2073,110.025,110.1799,11062.0
2019-02-05 12:00:00,120.86,120.92,120.62,120.65,7781.0,110.1526,110.2073,109.9339,109.9612,7781.0
2019-02-05 12:30:00,120.66,120.75,120.45,120.45,25136.0,109.9703,110.0524,109.7789,109.7789,25136.0
2019-02-05 13:00:00,120.56,120.62,120.44,120.61,24699.0,109.8792,109.9339,109.7698,109.9248,24699.0
2019-02-05 13:30:00,120.6,120.69,120.58,120.68,9734.0,109.9156,109.9977,109.8974,109.9886,9734.0
2019-02-05 14:00:00,120.69,120.96,120.69,120.88,45965.0,109.9977,110.2437,109.9977,110.1708,45965.0
2019-02-05 14:30:00,120.89,120.98,120.81,120.97,16774.0,110.1799,110.262,110.107,110.2529,16774.0
2019-02-05 15:00:00,120.95,121.07,120.91,121.06,47909.0,110.2346,110.344,110.1982,110.3349,47909.0
2019-02-05 15:30:00,121.07,121.14,120.91,121.0,173078.0,110.344,110.4078,110.1982,110.2802,173078.0
2019-02-06 09:30:00,120.87,121.1,120.85,121.0,25130.0,110.1617,110.3713,110.1435,110.2802,25130.0
2019-02-06 10:00:00,120.82,120.82,120.47,120.65,24533.0,110.1161,110.1161,109.7972,109.9612,24533.0
2019-02-06 10:30:00,120.6,121.02,120.6,120.98,6059.0,109.9156,110.2984,109.9156,110.262,6059.0
2019-02-06 11:00:00,120.93,120.99,120.63,120.79,151452.0,110.2164,110.2711,109.943,110.0888,151452.0
2019-02-06 11:30:00,120.82,120.89,120.67,120.76,40886.0,110.1161,110.1799,109.9794,110.0615,40886.0
2019-02-06 12:00:00,120.69,120.77,120.6,120.76,19253.0,109.9977,110.0706,109.9156,110.0615,19253.0
2019-02-06 12:30:00,120.75,120.81,120.71,120.75,7599.0,110.0524,110.107,110.0159,110.0524,7599.0
2019-02-06 13:00:00,120.75,120.87,120.75,120.83,10942.0,110.0524,110.1617,110.0524,110.1253,10942.0
2019-02-06 13:30:00,120.82,120.88,120.76,120.76,25037.0,110.1161,110.1708,110.0615,110.0615,25037.0
2019-02-06 14:00:00,120.74,120.74,120.55,120.67,24302.0,110.0432,110.0432,109.8701,109.9794,24302.0
2019-02-06 14:30:00,120.65,120.71,120.54,120.7,26263.0,109.9612,110.0159,109.861,110.0068,26263.0
2019-02-06 15:00:00,120.73,120.78,120.67,120.77,18696.0,110.0341,110.0797,109.9794,110.0706,18696.0
2019-02-06 15:30:00,120.75,120.82,120.69,120.76,72603.0,110.0524,110.1161,109.9977,110.0615,72603.0
2019-02-07 09:30:00,119.92,119.96,119.55,119.69,31355.0,109.2959,109.3323,108.9587,109.0863,31355.0
2019-02-07 10:00:00,119.61,119.96,119.51,119.92,35627.0,109.0133,109.3323,108.9222,109.2959,35627.0
2019-02-07 10:30:00,120.0,120.01,119.29,119.29,283352.0,109.3688,109.3779,108.7217,108.7217,283352.0
2019-02-07 11:00:00,119.33,119.38,118.99,119.02,44517.0,108.7582,108.8037,108.4483,108.4756,44517.0
2019-02-07 11:30:00,119.03,119.03,118.68,118.73,74965.0,108.4847,108.4847,108.1657,108.2113,74965.0
2019-02-07 12:00:00,118.68,119.0,118.6,118.91,40145.0,108.1657,108.4574,108.0928,108.3754,40145.0
2019-02-07 12:30:00,118.86,119.02,118.58,118.68,50976.0,108.3298,108.4756,108.0746,108.1657,50976.0
2019-02-07 13:00:00,118.69,119.09,118.68,118.97,33059.0,108.1749,108.5394,108.1657,108.43,33059.0
2019-02-07 13:30:00,118.99,119.17,118.95,119.1,86211.0,108.4483,108.6123,108.4118,108.5485,86211.0
2019-02-07 14:00:00,119.05,119.12,118.72,119.12,38095.0,108.503,108.5668,108.2022,108.5668,38095.0
2019-02-07 14:30:00,119.14,119.19,119.02,119.03,22861.0,108.585,108.6306,108.4756,108.4847,22861.0
2019-02-07 15:00:00,119.09,119.13,118.92,119.09,25564.0,108.5394,108.5759,108.3845,108.5394,25564.0
2019-02-07 15:30:00,119.09,119.43,118.94,119.43,158789.0,108.5394,108.8493,108.4027,108.8493,158789.0
2019-02-08 09:30:00,118.68,118.93,118.55,118.57,43742.0,108.1657,108.3936,108.0473,108.0655,43742.0
2019-02-08 10:00:00,118.5,118.79,118.42,118.65,32425.0,108.0017,108.266,107.9288,108.1384,32425.0
2019-02-08 10:30:00,118.59,118.87,118.53,118.54,13425.0,108.0837,108.3389,108.029,108.0381,13425.0
2019-02-08 11:00:00,118.38,118.59,118.34,118.5,50969.0,107.8923,108.0837,107.8559,108.0017,50969.0
2019-02-08 11:30:00,118.51,118.62,118.26,118.61,37444.0,108.0108,108.1111,107.7829,108.1019,37444.0
2019-02-08 12:00:00,118.64,118.69,118.44,118.62,24227.0,108.1293,108.1749,107.947,108.1111,24227.0
2019-02-08 12:30:00,118.65,118.78,118.63,118.71,19982.0,108.1384,108.2569,108.1202,108.1931,19982.0
2019-02-08 13:00:00,118.75,118.9,118.73,118.81,17276.0,108.2295,108.3662,108.2113,108.2842,17276.0
2019-02-08 13:30:00,118.82,118.91,118.76,118.9,9617.0,108.2933,108.3754,108.2387,108.3662,9617.0
2019-02-08 14:00:00,118.92,119.04,118.83,119.04,16626.0,108.3845,108.4938,108.3024,108.4938,16626.0
2019-02-08 14:30:00,119.04,119.16,119.04,119.04,15722.0,108.4938,108.6032,108.4938,108.4938,15722.0
2019-02-08 15:00:00,119.02,119.16,118.95,119.1,18944.0,108.4756,108.6032,108.4118,108.5485,18944.0
2019-02-08 15:30:00,119.11,119.42,118.97,119.39,117772.0,108.5576,108.8402,108.43,108.8128,117772.0
2019-02-11 09:30:00,119.72,119.82,119.47,119.51,19437.0,109.1136,109.2047,108.8858,108.9222,19437.0
2019-02-11 10:00:00,119.52,119.65,119.33,119.39,6313.0,108.9313,109.0498,108.7582,108.8128,6313.0
2019-02-11 10:30:00,119.36,119.51,119.27,119.42,11889.0,108.7855,108.9222,108.7035,108.8402,11889.0
2019-02-11 11:00:00,119.38,119.42,119.19,119.36,21940.0,108.8037,108.8402,108.6306,108.7855,21940.0
2019-02-11 11:30:00,119.3,119.33,119.17,119.26,10968.0,108.7308,108.7582,108.6123,108.6944,10968.0
2019-02-11 12:00:00,119.32,119.47,119.27,119.47,42821.0,108.749,108.8858,108.7035,108.8858,42821.0
2019-02-11 12:30:00,119.4,119.48,119.37,119.44,27988.0,108.822,108.8949,108.7946,108.8584,27988.0
2019-02-11 13:00:00,119.42,119.47,119.29,119.29,20016.0,108.8402,108.8858,108.7217,108.7217,20016.0
2019-02-11 13:30:00,119.3,119.34,119.19,119.29,12974.0,108.7308,108.7673,108.6306,108.7217,12974.0
2019-02-11 14:00:00,119.28,119.34,119.2,119.24,78952.0,108.7126,108.7673,108.6397,108.6761,78952.0
2019-02-11 14:30:00,119.24,119.34,119.1,119.21,21258.0,108.6761,108.7673,108.5485,108.6488,21258.0
2019-02-11 15:00:00,119.21,119.38,119.21,119.37,29496.0,108.6488,108.8037,108.6488,108.7946,29496.0
2019-02-11 15:30:00,119.38,119.46,119.22,119.33,179211.0,108.8037,108.8766,108.6579,108.7582,179211.0
2019-02-12 09:30:00,120.0,120.53,120.0,120.46,79332.0,109.3688,109.8518,109.3688,109.788,79332.0
2019-02-12 10:00:00,120.48,120.57,120.41,120.44,24905.0,109.8063,109.8883,109.7425,109.7698,24905.0
2019-02-12 10:30:00,120.48,120.73,120.34,120.7,39311.0,109.8063,110.0341,109.6787,110.0068,39311.0
2019-02-12 11:00:00,120.7,120.87,120.7,120.82,23241.0,110.0068,110.1617,110.0068,110.1161,23241.0
2019-02-12 11:30:00,120.81,120.95,120.75,120.92,11643.0,110.107,110.2346,110.0524,110.2073,11643.0
2019-02-12 12:00:00,120.93,120.95,120.73,120.79,24155.0,110.2164,110.2346,110.0341,110.0888,24155.0
2019-02-12 12:30:00,120.81,120.89,120.73,120.8,31237.0,110.107,110.1799,110.0341,110.0979,31237.0
2019-02-12 13:00:00,120.84,120.96,120.8,120.96,15656.0,110.1344,110.2437,110.0979,110.2437,15656.0
2019-02-12 13:30:00,120.95,121.1,120.94,121.09,29702.0,110.2346,110.3713,110.2255,110.3622,29702.0
2019-02-12 14:00:00,121.08,121.09,120.99,121.03,21887.0,110.3531,110.3622,110.2711,110.3075,21887.0
2019-02-12 14:30:00,121.03,121.07,120.95,120.95,83863.0,110.3075,110.344,110.2346,110.2346,83863.0
2019-02-12 15:00:00,120.93,121.07,120.92,121.06,40213.0,110.2164,110.344,110.2073,110.3349,40213.0
2019-02-12 15:30:00,121.05,121.05,120.84,120.91,126666.0,110.3258,110.3258,110.1344,110.1982,126666.0
2019-02-13 09:30:00,121.36,121.78,121.36,121.62,26234.0,110.6083,110.9911,110.6083,110.8453,26234.0
2019-02-13 10:00:00,121.63,121.68,121.43,121.62,28282.0,110.8544,110.9,110.6721,110.8453,28282.0
2019-02-13 10:30:00,121.6,121.77,121.56,121.62,50386.0,110.827,110.982,110.7906,110.8453,50386.0
2019-02-13 11:00:00,121.71,121.74,121.44,121.44,12102.0,110.9273,110.9546,110.6812,110.6812,12102.0
2019-02-13 11:30:00,121.33,121.39,121.21,121.37,28013.0,110.581,110.6357,110.4716,110.6174,28013.0
2019-02-13 12:00:00,121.41,121.41,121.21,121.23,7477.0,110.6539,110.6539,110.4716,110.4898,7477.0
2019-02-13 12:30:00,121.26,121.31,121.24,121.26,3818.0,110.5172,110.5627,110.4989,110.5172,3818.0
2019-02-13 13:00:00,121.28,121.37,121.26,121.37,3124.0,110.5354,110.6174,110.5172,110.6174,3124.0
2019-02-13 13:30:00,121.36,121.36,121.31,121.31,7390.0,110.6083,110.6083,110.5627,110.5627,7390.0
2019-02-13 14:00:00,121.35,121.36,121.32,121.34,3554.0,110.5992,110.6083,110.5719,110.5901,3554.0
2019-02-13 14:30:00,121.39,121.54,121.38,121.52,9292.0,110.6357,110.7724,110.6265,110.7541,9292.0
2019-02-13 15:00:00,121.48,121.52,121.42,121.52,19731.0,110.7177,110.7541,110.663,110.7541,19731.0
2019-02-13 15:30:00,121.55,121.6,121.2,121.24,102072.0,110.7815,110.827,110.4625,110.4989,102072.0
2019-02-14 09:30:00,120.73,120.75,120.31,120.62,77498.0,110.0341,110.0524,109.6513,109.9339,77498.0
2019-02-14 10:00:00,120.54,120.88,120.54,120.88,26501.0,109.861,110.1708,109.861,110.1708,26501.0
2019-02-14 10:30:00,120.9,121.03,120.49,120.76,92840.0,110.1891,110.3075,109.8154,110.0615,92840.0
2019-02-14 11:00:00,120.76,120.78,120.55,120.66,22085.0,110.0615,110.0797,109.8701,109.9703,22085.0
2019-02-14 11:30:00,120.67,120.93,120.52,120.9,30460.0,109.9794,110.2164,109.8427,110.1891,30460.0
2019-02-14 12:00:00,120.85,121.41,120.85,121.31,61882.0,110.1435,110.6539,110.1435,110.5627,61882.0
2019-02-14 12:30:00,121.33,121.34,121.28,121.3,2871.0,110.581,110.5901,110.5354,110.5536,2871.0
2019-02-14 13:00:00,121.33,121.33,121.2,121.29,6648.0,110.581,110.581,110.4625,110.5445,6648.0
2019-02-14 13:30:00,121.33,121.34,121.21,121.24,20107.0,110.581,110.5901,110.4716,110.4989,20107.0
2019-02-14 14:00:00,121.22,121.35,121.18,121.29,20896.0,110.4807,110.5992,110.4443,110.5445,20896.0
2019-02-14 14:30:00,121.28,121.33,121.08,121.17,13314.0,110.5354,110.581,110.3531,110.4351,13314.0
2019-02-14 15:00:00,121.2,121.45,121.07,121.18,66793.0,110.4625,110.6903,110.344,110.4443,66793.0
2019-02-14 15:30:00,121.16,121.32,120.89,120.93,67011.0,110.426,110.5719,110.1799,110.2164,67011.0
2019-02-15 09:30:00,121.85,122.04,121.8,121.85,29797.0,111.0549,111.2281,111.0093,111.0549,29797.0
2019-02-15 10:00:00,121.85,122.09,121.72,122.0,86750.0,111.0549,111.2736,110.9364,111.1916,86750.0
2019-02-15 10:30:00,121.99,122.16,121.84,121.84,53046.0,111.1825,111.3374,111.0458,111.0458,53046.0
2019-02-15 11:00:00,121.89,122.05,121.69,121.94,28015.0,111.0914,111.2372,110.9091,111.1369,28015.0
2019-02-15 11:30:00,121.92,121.98,121.77,121.94,25922.0,111.1187,111.1734,110.982,111.1369,25922.0
2019-02-15 12:00:00,121.97,122.04,121.88,122.0,19237.0,111.1643,111.2281,111.0822,111.1916,19237.0
2019-02-15 12:30:00,121.98,122.03,121.89,121.91,5683.0,111.1734,111.219,111.0914,111.1096,5683.0
2019-02-15 13:00:00,121.89,121.94,121.76,121.78,23244.0,111.0914,111.1369,110.9729,110.9911,23244.0
2019-02-15 13:30:00,121.77,121.91,121.77,121.88,11774.0,110.982,111.1096,110.982,111.0822,11774.0
2019-02-15 14:00:00,121.87,121.98,121.87,121.9,10573.0,111.0731,111.1734,111.0731,111.1005,10573.0
2019-02-15 14:30:00,121.92,122.1,121.92,122.07,24858.0,111.1187,111.2827,111.1187,111.2554,24858.0
2019-02-15 15:00:00,122.04,122.05,121.88,121.94,17281.0,111.2281,111.2372,111.0822,111.1369,17281.0
2019-02-15 15:30:00,121.93,122.27,121.91,122.26,191765.0,111.1278,111.4377,111.1096,111.4286,191765.0
2019-02-19 09:30:00,121.91,122.34,121.91,122.34,13088.0,111.1096,111.5015,111.1096,111.5015,13088.0
2019-02-19 10:00:00,122.31,122.4,122.31,122.36,13431.0,111.4741,111.5562,111.4741,111.5197,13431.0
2019-02-19 10:30:00,122.36,122.36,122.17,122.24,15184.0,111.5197,111.5197,111.3465,111.4103,15184.0
2019-02-19 11:00:00,122.25,122.36,122.25,122.28,16044.0,111.4195,111.5197,111.4195,111.4468,16044.0
2019-02-19 11:30:00,122.28,122.69,122.28,122.69,54169.0,111.4468,111.8205,111.4468,111.8205,54169.0
2019-02-19 12:00:00,122.67,122.67,122.57,122.63,14087.0,111.8023,111.8023,111.7111,111.7658,14087.0
2019-02-19 12:30:00,122.6,122.63,122.56,122.57,15114.0,111.7385,111.7658,111.702,111.7111,15114.0
2019-02-19 13:00:00,122.58,122.58,122.49,122.55,5001.0,111.7202,111.7202,111.6382,111.6929,5001.0
2019-02-19 13:30:00,122.52,122.57,122.47,122.56,7531.0,111.6655,111.7111,111.62,111.702,7531.0
2019-02-19 14:00:00,122.57,122.68,122.57,122.68,3437.0,111.7111,111.8114,111.7111,111.8114,3437.0
2019-02-19 14:30:00,122.7,122.82,122.68,122.82,33463.0,111.8296,111.939,111.8114,111.939,33463.0
2019-02-19 15:00:00,122.79,122.81,122.65,122.68,9175.0,111.9116,111.9298,111.784,111.8114,9175.0
2019-02-19 15:30:00,122.67,122.77,122.42,122.49,71393.0,111.8023,111.8934,111.5744,111.6382,71393.0
2019-02-20 09:30:00,122.49,122.61,122.41,122.57,18122.0,111.6382,111.7476,111.5653,111.7111,18122.0
2019-02-20 10:00:00,122.56,122.65,122.5,122.65,11110.0,111.702,111.784,111.6473,111.784,11110.0
2019-02-20 10:30:00,122.67,122.75,122.62,122.62,11687.0,111.8023,111.8752,111.7567,111.7567,11687.0
2019-02-20 11:00:00,122.61,122.65,122.55,122.63,7395.0,111.7476,111.784,111.6929,111.7658,7395.0
2019-02-20 11:30:00,122.63,122.76,122.59,122.69,23393.0,111.7658,111.8843,111.7293,111.8205,23393.0
2019-02-20 12:00:00,122.7,122.7,122.28,122.28,33351.0,111.8296,111.8296,111.4468,111.4468,33351.0
2019-02-20 12:30:00,122.3,122.43,122.24,122.31,20710.0,111.465,111.5835,111.4103,111.4741,20710.0
2019-02-20 13:00:00,122.33,122.6,122.33,122.58,18225.0,111.4924,111.7385,111.4924,111.7202,18225.0
2019-02-20 13:30:00,122.59,122.72,122.53,122.66,30225.0,111.7293,111.8478,111.6747,111.7931,30225.0
2019-02-20 14:00:00,122.67,122.91,122.15,122.4,127035.0,111.8023,112.021,111.3283,111.5562,127035.0
2019-02-20 14:30:00,122.42,122.76,122.42,122.65,66914.0,111.5744,111.8843,111.5744,111.784,66914.0
2019-02-20 15:00:00,122.68,122.73,122.59,122.67,43033.0,111.8114,111.8569,111.7293,111.8023,43033.0
2019-02-20 15:30:00,122.62,122.75,122.56,122.7,104623.0,111.7567,111.8752,111.702,111.8296,104623.0
2019-02-21 09:30:00,122.42,122.42,121.99,122.1,60952.0,111.5744,111.5744,111.1825,111.2827,60952.0
2019-02-21 10:00:00,122.04,122.18,121.92,121.97,48528.0,111.2281,111.3557,111.1187,111.1643,48528.0
2019-02-21 10:30:00,122.04,122.15,122.0,122.12,14652.0,111.2281,111.3283,111.1916,111.301,14652.0
2019-02-21 11:00:00,122.02,122.3,122.02,122.14,25388.0,111.2098,111.465,111.2098,111.3192,25388.0
2019-02-21 11:30:00,122.11,122.4,122.11,122.39,10957.0,111.2919,111.5562,111.2919,111.5471,10957.0
2019-02-21 12:00:00,122.39,122.44,122.31,122.43,13445.0,111.5471,111.5926,111.4741,111.5835,13445.0
2019-02-21 12:30:00,122.51,122.54,122.43,122.54,5117.0,111.6564,111.6838,111.5835,111.6838,5117.0
2019-02-21 13:00:00,122.56,122.58,122.41,122.41,11748.0,111.702,111.7202,111.5653,111.5653,11748.0
2019-02-21 13:30:00,122.39,122.41,122.34,122.41,6827.0,111.5471,111.5653,111.5015,111.5653,6827.0
2019-02-21 14:00:00,122.4,122.4,122.01,122.11,33639.0,111.5562,111.5562,111.2007,111.2919,33639.0
2019-02-21 14:30:00,122.12,122.15,121.8,121.92,90883.0,111.301,111.3283,111.0093,111.1187,90883.0
2019-02-21 15:00:00,121.9,122.04,121.87,121.96,27477.0,111.1005,111.2281,111.0731,111.1552,27477.0
2019-02-21 15:30:00,121.96,122.26,121.79,122.26,151683.0,111.1552,111.4286,111.0002,111.4286,151683.0
2019-02-22 09:30:00,122.59,122.72,122.51,122.72,14976.0,111.7293,111.8478,111.6564,111.8478,14976.0
2019-02-22 10:00:00,122.71,122.79,122.66,122.69,30677.0,111.8387,111.9116,111.7931,111.8205,30677.0
2019-02-22 10:30:00,122.71,122.89,122.64,122.87,37119.0,111.8387,112.0028,111.7749,111.9845,37119.0
2019-02-22 11:00:00,122.87,123.07,122.81,123.05,26854.0,111.9845,112.1668,111.9298,112.1486,26854.0
2019-02-22 11:30:00,123.04,123.04,122.93,123.01,30894.0,112.1395,112.1395,112.0392,112.1121,30894.0
2019-02-22 12:00:00,122.98,123.08,122.94,122.96,4548.0,112.0848,112.1759,112.0483,112.0666,4548.0
2019-02-22 12:30:00,122.93,122.98,122.89,122.95,4421.0,112.0392,112.0848,112.0028,112.0574,4421.0
2019-02-22 13:00:00,122.89,122.9,122.8,122.88,7150.0,112.0028,112.0119,111.9207,111.9936,7150.0
2019-02-22 13:30:00,122.92,122.95,122.83,122.91,13154.0,112.0301,112.0574,111.9481,112.021,13154.0
2019-02-22 14:00:00,122.9,123.02,122.83,122.83,8748.0,112.0119,112.1212,111.9481,111.9481,8748.0
2019-02-22 14:30:00,122.83,122.86,122.52,122.59,55371.0,111.9481,111.9754,111.6655,111.7293,55371.0
2019-02-22 15:00:00,122.55,122.9,122.55,122.9,12753.0,111.6929,112.0119,111.6929,112.0119,12753.0
2019-02-22 15:30:00,122.84,123.02,122.75,123.01,76577.0,111.9572,112.1212,111.8752,112.1121,76577.0
2019-02-25 09:30:00,123.75,124.06,123.75,123.81,217556.0,112.7866,113.0691,112.7866,112.8413,217556.0
2019-02-25 10:00:00,123.77,123.96,123.73,123.77,39417.0,112.8048,112.978,112.7683,112.8048,39417.0
2019-02-25 10:30:00,123.78,124.1,123.71,124.08,46744.0,112.8139,113.1056,112.7501,113.0873,46744.0
2019-02-25 11:00:00,124.07,124.11,123.92,123.94,46792.0,113.0782,113.1147,112.9415,112.9597,46792.0
2019-02-25 11:30:00,123.94,124.03,123.9,123.94,42669.0,112.9597,113.0418,112.9233,112.9597,42669.0
2019-02-25 12:00:00,123.96,123.97,123.78,123.81,22377.0,112.978,112.9871,112.8139,112.8413,22377.0
2019-02-25 12:30:00,123.78,123.83,123.61,123.69,22347.0,112.8139,112.8595,112.659,112.7319,22347.0
2019-02-25 13:00:00,123.69,123.76,123.63,123.63,7365.0,112.7319,112.7957,112.6772,112.6772,7365.0
2019-02-25 13:30:00,123.59,123.69,123.57,123.68,21723.0,112.6407,112.7319,112.6225,112.7228,21723.0
2019-02-25 14:00:00,123.68,123.77,123.68,123.68,3866.0,112.7228,112.8048,112.7228,112.7228,3866.0
2019-02-25 14:30:00,123.72,123.74,123.65,123.68,16978.0,112.7592,112.7775,112.6954,112.7228,16978.0
2019-02-25 15:00:00,123.66,123.7,123.46,123.46,193801.0,112.7045,112.741,112.5223,112.5223,193801.0
2019-02-25 15:30:00,123.48,123.64,123.33,123.37,222409.0,112.5405,112.6863,112.4038,112.4402,222409.0
2019-02-26 09:30:00,123.06,123.27,123.02,123.23,77304.0,112.1577,112.3491,112.1212,112.3126,77304.0
2019-02-26 10:00:00,123.21,123.55,123.2,123.44,19300.0,112.2944,112.6043,112.2853,112.504,19300.0
2019-02-26 10:30:00,123.41,123.52,123.16,123.16,9526.0,112.4767,112.5769,112.2488,112.2488,9526.0
2019-02-26 11:00:00,123.15,123.69,123.14,123.55,19968.0,112.2397,112.7319,112.2306,112.6043,19968.0
2019-02-26 11:30:00,123.61,123.71,123.45,123.52,12408.0,112.659,112.7501,112.5131,112.5769,12408.0
2019-02-26 12:00:00,123.5,123.51,123.39,123.45,4145.0,112.5587,112.5678,112.4585,112.5131,4145.0
2019-02-26 12:30:00,123.43,123.43,123.29,123.33,9307.0,112.4949,112.4949,112.3673,112.4038,9307.0
2019-02-26 13:00:00,123.39,123.48,123.33,123.44,6822.0,112.4585,112.5405,112.4038,112.504,6822.0
2019-02-26 13:30:00,123.42,123.43,123.34,123.41,8734.0,112.4858,112.4949,112.4129,112.4767,8734.0
2019-02-26 14:00:00,123.42,123.51,123.37,123.42,7658.0,112.4858,112.5678,112.4402,112.4858,7658.0
2019-02-26 14:30:00,123.44,123.68,123.44,123.68,10795.0,112.504,112.7228,112.504,112.7228,10795.0
2019-02-26 15:00:00,123.67,123.79,123.66,123.68,17679.0,112.7137,112.823,112.7045,112.7228,17679.0
2019-02-26 15:30:00,123.66,123.75,123.36,123.39,47049.0,112.7045,112.7866,112.4311,112.4585,47049.0
2019-02-27 09:30:00,123.07,123.28,123.05,123.11,24635.0,112.1668,112.3582,112.1486,112.2033,24635.0
2019-02-27 10:00:00,123.11,123.11,122.56,122.66,157321.0,112.2033,112.2033,111.702,111.7931,157321.0
2019-02-27 10:30:00,122.68,122.93,122.63,122.85,30161.0,111.8114,112.0392,111.7658,111.9663,30161.0
2019-02-27 11:00:00,122.88,123.08,122.83,123.04,42705.0,111.9936,112.1759,111.9481,112.1395,42705.0
2019-02-27 11:30:00,123.02,123.17,122.99,123.11,23967.0,112.1212,112.258,112.0939,112.2033,23967.0
2019-02-27 12:00:00,123.13,123.25,123.12,123.2,14391.0,112.2215,112.3309,112.2124,112.2853,14391.0
2019-02-27 12:30:00,123.22,123.26,123.16,123.17,5680.0,112.3035,112.34,112.2488,112.258,5680.0
2019-02-27 13:00:00,123.19,123.45,123.19,123.34,3123.0,112.2762,112.5131,112.2762,112.4129,3123.0
2019-02-27 13:30:00,123.35,123.35,123.22,123.3,11514.0,112.422,112.422,112.3035,112.3764,11514.0
2019-02-27 14:00:00,123.31,123.4,123.28,123.33,16296.0,112.3856,112.4676,112.3582,112.4038,16296.0
2019-02-27 14:30:00,123.33,123.49,123.3,123.34,41613.0,112.4038,112.5496,112.3764,112.4129,41613.0
2019-02-27 15:00:00,123.36,123.47,123.3,123.31,29186.0,112.4311,112.5314,112.3764,112.3856,29186.0
2019-02-27 15:30:00,123.26,123.37,123.18,123.3,73043.0,112.34,112.4402,112.2671,112.3764,73043.0
2019-02-28 09:30:00,123.2,123.44,123.19,123.35,6130.0,112.2853,112.504,112.2762,112.422,6130.0
2019-02-28 10:00:00,123.23,123.23,123.03,123.1,45964.0,112.3126,112.3126,112.1304,112.1942,45964.0
2019-02-28 10:30:00,123.12,123.24,122.97,123.1,129412.0,112.2124,112.3218,112.0757,112.1942,129412.0
2019-02-28 11:00:00,123.04,123.19,122.95,123.17,7652.0,112.1395,112.2762,112.0574,112.258,7652.0
2019-02-28 11:30:00,123.14,123.26,123.13,123.18,7887.0,112.2306,112.34,112.2215,112.2671,7887.0
2019-02-28 12:00:00,123.17,123.33,123.14,123.3,12636.0,112.258,112.4038,112.2306,112.3764,12636.0
2019-02-28 12:30:00,123.27,123.34,123.24,123.34,9076.0,112.3491,112.4129,112.3218,112.4129,9076.0
2019-02-28 13:00:00,123.36,123.36,123.21,123.24,3927.0,112.4311,112.4311,112.2944,112.3218,3927.0
2019-02-28 13:30:00,123.25,123.31,123.19,123.23,23466.0,112.3309,112.3856,112.2762,112.3126,23466.0
2019-02-28 14:00:00,123.24,123.29,123.16,123.25,22289.0,112.3218,112.3673,112.2488,112.3309,22289.0
2019-02-28 14:30:00,123.26,123.26,123.07,123.11,18106.0,112.34,112.34,112.1668,112.2033,18106.0
2019-02-28 15:00:00,123.11,123.18,123.06,123.15,45005.0,112.2033,112.2671,112.1577,112.2397,45005.0
2019-02-28 15:30:00,123.15,123.26,122.84,122.98,161409.0,112.2397,112.34,111.9572,112.0848,161409.0
2019-03-01 09:30:00,123.8,124.0,123.79,123.98,26746.0,112.8321,113.0144,112.823,112.9962,26746.0
2019-03-01 10:00:00,123.94,123.95,123.46,123.53,45986.0,112.9597,112.9689,112.5223,112.5861,45986.0
2019-03-01 10:30:00,123.47,123.61,123.47,123.56,8776.0,112.5314,112.659,112.5314,112.6134,8776.0
2019-03-01 11:00:00,123.57,123.6,123.32,123.38,16311.0,112.6225,112.6499,112.3947,112.4494,16311.0
2019-03-01 11:30:00,123.38,123.43,123.14,123.25,39064.0,112.4494,112.4949,112.2306,112.3309,39064.0
2019-03-01 12:00:00,123.23,123.43,123.23,123.43,27541.0,112.3126,112.4949,112.3126,112.4949,27541.0
2019-03-01 12:30:00,123.42,123.49,123.37,123.48,23229.0,112.4858,112.5496,112.4402,112.5405,23229.0
2019-03-01 13:00:00,123.45,123.54,123.45,123.48,18480.0,112.5131,112.5952,112.5131,112.5405,18480.0
2019-03-01 13:30:00,123.48,123.55,123.48,123.51,13096.0,112.5405,112.6043,112.5405,112.5678,13096.0
2019-03-01 14:00:00,123.51,123.76,123.48,123.76,32772.0,112.5678,112.7957,112.5405,112.7957,32772.0
2019-03-01 14:30:00,123.77,123.78,123.67,123.73,15368.0,112.8048,112.8139,112.7137,112.7683,15368.0
2019-03-01 15:00:00,123.75,123.75,123.63,123.72,23396.0,112.7866,112.7866,112.6772,112.7592,23396.0
2019-03-01 15:30:00,123.72,123.95,123.67,123.85,160926.0,112.7592,112.9689,112.7137,112.8777,160926.0
2019-03-04 09:30:00,124.36,124.54,124.33,124.52,30451.0,113.3425,113.5066,113.3152,113.4884,30451.0
2019-03-04 10:00:00,124.49,124.51,124.22,124.44,22072.0,113.461,113.4792,113.2149,113.4154,22072.0
2019-03-04 10:30:00,124.49,124.49,124.12,124.12,34430.0,113.461,113.461,113.1238,113.1238,34430.0
2019-03-04 11:00:00,124.13,124.14,123.64,123.64,60107.0,113.1329,113.142,112.6863,112.6863,60107.0
2019-03-04 11:30:00,123.61,123.65,122.76,122.89,66138.0,112.659,112.6954,111.8843,112.0028,66138.0
2019-03-04 12:00:00,122.83,123.11,122.51,122.77,102831.0,111.9481,112.2033,111.6564,111.8934,102831.0
2019-03-04 12:30:00,122.77,122.9,122.46,122.67,41648.0,111.8934,112.0119,111.6109,111.8023,41648.0
2019-03-04 13:00:00,122.62,122.94,122.44,122.94,53776.0,111.7567,112.0483,111.5926,112.0483,53776.0
2019-03-04 13:30:00,122.92,123.14,122.86,123.11,45481.0,112.0301,112.2306,111.9754,112.2033,45481.0
2019-03-04 14:00:00,123.13,123.33,123.02,123.31,21754.0,112.2215,112.4038,112.1212,112.3856,21754.0
2019-03-04 14:30:00,123.27,123.39,123.2,123.21,22417.0,112.3491,112.4585,112.2853,112.2944,22417.0
2019-03-04 15:00:00,123.21,123.31,123.09,123.3,20765.0,112.2944,112.3856,112.185,112.3764,20765.0
2019-03-04 15:30:00,123.24,123.59,123.24,123.56,145082.0,112.3218,112.6407,112.3218,112.6134,145082.0
2019-03-05 09:30:00,123.64,123.64,123.14,123.25,30563.0,112.6863,112.6863,112.2306,112.3309,30563.0
2019-03-05 10:00:00,123.32,123.57,123.27,123.28,24085.0,112.3947,112.6225,112.3491,112.3582,24085.0
2019-03-05 10:30:00,123.38,123.5,123.29,123.37,18105.0,112.4494,112.5587,112.3673,112.4402,18105.0
2019-03-05 11:00:00,123.43,123.64,123.33,123.58,25264.0,112.4949,112.6863,112.4038,112.6316,25264.0
2019-03-05 11:30:00,123.62,123.75,123.5,123.52,13097.0,112.6681,112.7866,112.5587,112.5769,13097.0
2019-03-05 12:00:00,123.59,123.62,123.49,123.53,9322.0,112.6407,112.6681,112.5496,112.5861,9322.0
2019-03-05 12:30:00,123.52,123.59,123.48,123.59,8532.0,112.5769,112.6407,112.5405,112.6407,8532.0
2019-03-05 13:00:00,123.58,123.73,123.42,123.43,9957.0,112.6316,112.7683,112.4858,112.4949,9957.0
2019-03-05 13:30:00,123.43,123.52,123.4,123.51,25016.0,112.4949,112.5769,112.4676,112.5678,25016.0
2019-03-05 14:00:00,123.51,123.67,123.51,123.67,8906.0,112.5678,112.7137,112.5678,112.7137,8906.0
2019-03-05 14:30:00,123.68,123.79,123.62,123.79,11356.0,112.7228,112.823,112.6681,112.823,11356.0
2019-03-05 15:00:00,123.77,123.8,123.65,123.69,23473.0,112.8048,112.8321,112.6954,112.7319,23473.0
2019-03-05 15:30:00,123.68,123.88,123.57,123.59,121951.0,112.7228,112.9051,112.6225,112.6407,121951.0
2019-03-06 09:30:00,123.57,123.58,123.21,123.3,23433.0,112.6225,112.6316,112.2944,112.3764,23433.0
2019-03-06 10:00:00,123.34,123.44,123.14,123.14,50848.0,112.4129,112.504,112.2306,112.2306,50848.0
2019-03-06 10:30:00,123.18,123.23,122.98,123.16,16097.0,112.2671,112.3126,112.0848,112.2488,16097.0
2019-03-06 11:00:00,123.17,123.35,123.09,123.13,30541.0,112.258,112.422,112.185,112.2215,30541.0
2019-03-06 11:30:00,123.2,123.21,122.84,122.95,41622.0,112.2853,112.2944,111.9572,112.0574,41622.0
2019-03-06 12:00:00,123.05,123.18,122.86,122.88,36458.0,112.1486,112.2671,111.9754,111.9936,36458.0
2019-03-06 12:30:00,122.94,123.04,122.82,122.82,27811.0,112.0483,112.1395,111.939,111.939,27811.0
2019-03-06 13:00:00,122.87,122.92,122.76,122.76,15311.0,111.9845,112.0301,111.8843,111.8843,15311.0
2019-03-06 13:30:00,122.84,123.09,122.84,123.09,36728.0,111.9572,112.185,111.9572,112.185,36728.0
2019-03-06 14:00:00,123.07,123.15,123.04,123.05,17317.0,112.1668,112.2397,112.1395,112.1486,17317.0
2019-03-06 14:30:00,123.08,123.12,122.95,123.02,52043.0,112.1759,112.2124,112.0574,112.1212,52043.0
2019-03-06 15:00:00,123.05,123.11,122.76,122.89,48701.0,112.1486,112.2033,111.8843,112.0028,48701.0
2019-03-06 15:30:00,122.88,123.09,122.88,122.93,114415.0,111.9936,112.185,111.9936,112.0392,114415.0
2019-03-07 09:30:00,122.69,122.77,121.85,122.05,164090.0,111.8205,111.8934,111.0549,111.2372,164090.0
2019-03-07 10:00:00,122.02,122.04,121.62,121.86,213795.0,111.2098,111.2281,110.8453,111.064,213795.0
2019-03-07 10:30:00,121.89,122.05,121.7,121.98,232134.0,111.0914,111.2372,110.9182,111.1734,232134.0
2019-03-07 11:00:00,121.96,122.01,121.78,121.99,180792.0,111.1552,111.2007,110.9911,111.1825,180792.0
2019-03-07 11:30:00,121.99,122.22,121.99,122.07,81091.0,111.1825,111.3921,111.1825,111.2554,81091.0
2019-03-07 12:00:00,122.04,122.17,121.99,122.12,44252.0,111.2281,111.3465,111.1825,111.301,44252.0
2019-03-07 12:30:00,122.11,122.43,121.88,122.43,79525.0,111.2919,111.5835,111.0822,111.5835,79525.0
2019-03-07 13:00:00,122.34,122.38,122.22,122.25,57563.0,111.5015,111.5379,111.3921,111.4195,57563.0
2019-03-07 13:30:00,122.2,122.31,122.08,122.13,74914.0,111.3739,111.4741,111.2645,111.3101,74914.0
2019-03-07 14:00:00,122.18,122.19,121.82,121.89,82582.0,111.3557,111.3648,111.0276,111.0914,82582.0
2019-03-07 14:30:00,121.84,121.85,121.5,121.57,91755.0,111.0458,111.0549,110.7359,110.7997,91755.0
2019-03-07 15:00:00,121.56,121.77,121.42,121.54,153137.0,110.7906,110.982,110.663,110.7724,153137.0
2019-03-07 15:30:00,121.54,121.92,121.54,121.86,169200.0,110.7724,111.1187,110.7724,111.064,169200.0
2019-03-08 09:30:00,120.87,121.11,120.72,120.93,31619.0,110.1617,110.3805,110.025,110.2164,31619.0
2019-03-08 10:00:00,120.83,121.11,120.71,121.06,103163.0,110.1253,110.3805,110.0159,110.3349,103163.0
2019-03-08 10:30:00,121.08,121.39,120.94,121.08,39878.0,110.3531,110.6357,110.2255,110.3531,39878.0
2019-03-08 11:00:00,121.07,121.36,121.0,121.27,74245.0,110.344,110.6083,110.2802,110.5263,74245.0
2019-03-08 11:30:00,121.31,121.37,121.1,121.1,21580.0,110.5627,110.6174,110.3713,110.3713,21580.0
2019-03-08 12:00:00,121.1,121.1,120.94,121.06,18480.0,110.3713,110.3713,110.2255,110.3349,18480.0
2019-03-08 12:30:00,121.04,121.07,120.76,120.8,28086.0,110.3167,110.344,110.0615,110.0979,28086.0
2019-03-08 13:00:00,120.82,120.92,120.78,120.9,14783.0,110.1161,110.2073,110.0797,110.1891,14783.0
2019-03-08 13:30:00,120.91,121.06,120.84,120.98,22807.0,110.1982,110.3349,110.1344,110.262,22807.0
2019-03-08 14:00:00,120.96,121.17,120.9,121.13,23031.0,110.2437,110.4351,110.1891,110.3987,23031.0
2019-03-08 14:30:00,121.21,121.55,121.19,121.38,38544.0,110.4716,110.7815,110.4534,110.6265,38544.0
2019-03-08 15:00:00,121.36,121.48,121.18,121.22,72306.0,110.6083,110.7177,110.4443,110.4807,72306.0
2019-03-08 15:30:00,121.17,121.76,121.17,121.71,212095.0,110.4351,110.9729,110.4351,110.9273,212095.0
2019-03-11 09:30:00,122.08,122.48,122.08,122.48,22820.0,111.2645,111.6291,111.2645,111.6291,22820.0
2019-03-11 10:00:00,122.59,122.78,122.58,122.77,33099.0,111.7293,111.9025,111.7202,111.8934,33099.0
2019-03-11 10:30:00,122.71,123.03,122.71,123.03,38701.0,111.8387,112.1304,111.8387,112.1304,38701.0
2019-03-11 11:00:00,123.0,123.18,123.0,123.18,21307.0,112.103,112.2671,112.103,112.2671,21307.0
2019-03-11 11:30:00,123.16,123.27,123.13,123.25,20342.0,112.2488,112.3491,112.2215,112.3309,20342.0
2019-03-11 12:00:00,123.3,123.36,123.18,123.22,17597.0,112.3764,112.4311,112.2671,112.3035,17597.0
2019-03-11 12:30:00,123.2,123.3,123.2,123.22,6270.0,112.2853,112.3764,112.2853,112.3035,6270.0
2019-03-11 13:00:00,123.22,123.4,123.21,123.4,14221.0,112.3035,112.4676,112.2944,112.4676,14221.0
2019-03-11 13:30:00,123.41,123.48,123.38,123.47,19463.0,112.4767,112.5405,112.4494,112.5314,19463.0
2019-03-11 14:00:00,123.45,123.46,123.38,123.42,25217.0,112.5131,112.5223,112.4494,112.4858,25217.0
2019-03-11 14:30:00,123.41,123.54,123.4,123.48,23005.0,112.4767,112.5952,112.4676,112.5405,23005.0
2019-03-11 15:00:00,123.41,123.61,123.41,123.51,83981.0,112.4767,112.659,112.4767,112.5678,83981.0
2019-03-11 15:30:00,123.51,123.64,123.5,123.57,92390.0,112.5678,112.6863,112.5587,112.6225,92390.0
2019-03-12 09:30:00,123.76,124.12,123.76,124.12,45649.0,112.7957,113.1238,112.7957,113.1238,45649.0
2019-03-12 10:00:00,124.03,124.12,123.88,124.12,16850.0,113.0418,113.1238,112.9051,113.1238,16850.0
2019-03-12 10:30:00,124.18,124.33,124.14,124.27,30568.0,113.1785,113.3152,113.142,113.2605,30568.0
2019-03-12 11:00:00,124.2,124.2,123.97,124.02,23663.0,113.1967,113.1967,112.9871,113.0327,23663.0
2019-03-12 11:30:00,124.03,124.27,123.99,124.27,25242.0,113.0418,113.2605,113.0053,113.2605,25242.0
2019-03-12 12:00:00,124.25,124.25,124.07,124.21,40981.0,113.2423,113.2423,113.0782,113.2058,40981.0
2019-03-12 12:30:00,124.16,124.17,124.01,124.08,36848.0,113.1602,113.1694,113.0235,113.0873,36848.0
2019-03-12 13:00:00,124.1,124.15,124.02,124.1,28186.0,113.1056,113.1511,113.0327,113.1056,28186.0
2019-03-12 13:30:00,124.08,124.2,124.05,124.16,11403.0,113.0873,113.1967,113.06,113.1602,11403.0
2019-03-12 14:00:00,124.17,124.21,124.02,124.03,40947.0,113.1694,113.2058,113.0327,113.0418,40947.0
2019-03-12 14:30:00,124.05,124.13,124.03,124.11,37778.0,113.06,113.1329,113.0418,113.1147,37778.0
2019-03-12 15:00:00,124.08,124.09,123.74,123.9,50545.0,113.0873,113.0964,112.7775,112.9233,50545.0
2019-03-12 15:30:00,123.91,124.09,123.81,123.96,113890.0,112.9324,113.0964,112.8413,112.978,113890.0
2019-03-13 09:30:00,124.45,124.61,124.34,124.55,10835.0,113.4246,113.5704,113.3243,113.5157,10835.0
2019-03-13 10:00:00,124.58,124.68,124.54,124.56,11801.0,113.543,113.6342,113.5066,113.5248,11801.0
2019-03-13 10:30:00,124.54,124.79,124.53,124.77,17018.0,113.5066,113.7344,113.4975,113.7162,17018.0
2019-03-13 11:00:00,124.76,125.05,124.76,125.04,36246.0,113.7071,113.9714,113.7071,113.9623,36246.0
2019-03-13 11:30:00,125.06,125.11,124.94,124.99,16964.0,113.9805,114.0261,113.8711,113.9167,16964.0
2019-03-13 12:00:00,125.01,125.04,124.85,124.92,20413.0,113.9349,113.9623,113.7891,113.8529,20413.0
2019-03-13 12:30:00,124.91,125.03,124.85,125.02,6402.0,113.8438,113.9532,113.7891,113.9441,6402.0
2019-03-13 13:00:00,125.03,125.07,125.02,125.07,3512.0,113.9532,113.9896,113.9441,113.9896,3512.0
2019-03-13 13:30:00,125.09,125.12,124.99,125.12,16769.0,114.0079,114.0352,113.9167,114.0352,16769.0
2019-03-13 14:00:00,125.12,125.29,125.11,125.19,51294.0,114.0352,114.1901,114.0261,114.099,51294.0
2019-03-13 14:30:00,125.15,125.16,124.75,124.99,94079.0,114.0625,114.0717,113.698,113.9167,94079.0
2019-03-13 15:00:00,124.92,125.01,124.78,124.87,72116.0,113.8529,113.9349,113.7253,113.8073,72116.0
2019-03-13 15:30:00,124.83,125.03,124.78,124.85,72386.0,113.7709,113.9532,113.7253,113.7891,72386.0
2019-03-14 09:30:00,124.83,124.9,124.75,124.9,10931.0,113.7709,113.8347,113.698,113.8347,10931.0
2019-03-14 10:00:00,124.86,124.86,124.64,124.8,28090.0,113.7982,113.7982,113.5977,113.7435,28090.0
2019-03-14 10:30:00,124.74,124.91,124.74,124.85,18224.0,113.6889,113.8438,113.6889,113.7891,18224.0
2019-03-14 11:00:00,124.85,125.01,124.79,124.88,10711.0,113.7891,113.9349,113.7344,113.8165,10711.0
2019-03-14 11:30:00,124.89,125.14,124.86,125.09,19150.0,113.8256,114.0534,113.7982,114.0079,19150.0
2019-03-14 12:00:00,125.08,125.13,124.9,124.96,23631.0,113.9987,114.0443,113.8347,113.8894,23631.0
2019-03-14 12:30:00,124.95,125.02,124.95,124.95,5831.0,113.8803,113.9441,113.8803,113.8803,5831.0
2019-03-14 13:00:00,124.94,124.95,124.87,124.91,4514.0,113.8711,113.8803,113.8073,113.8438,4514.0
2019-03-14 13:30:00,124.94,124.94,124.77,124.8,43539.0,113.8711,113.8711,113.7162,113.7435,43539.0
2019-03-14 14:00:00,124.79,124.87,124.77,124.86,23420.0,113.7344,113.8073,113.7162,113.7982,23420.0
2019-03-14 14:30:00,124.86,124.86,124.7,124.8,17401.0,113.7982,113.7982,113.6524,113.7435,17401.0
2019-03-14 15:00:00,124.82,124.87,124.74,124.81,23041.0,113.7618,113.8073,113.6889,113.7527,23041.0
2019-03-14 15:30:00,124.8,124.93,124.74,124.78,84533.0,113.7435,113.862,113.6889,113.7253,84533.0
2019-03-15 09:30:00,124.99,125.16,124.92,125.07,12199.0,113.9167,114.0717,113.8529,113.9896,12199.0
2019-03-15 10:00:00,125.06,125.06,124.82,125.01,15176.0,113.9805,113.9805,113.7618,113.9349,15176.0
2019-03-15 10:30:00,125.04,125.05,124.85,125.02,20631.0,113.9623,113.9714,113.7891,113.9441,20631.0
2019-03-15 11:00:00,124.98,125.29,124.95,125.26,31628.0,113.9076,114.1901,113.8803,114.1628,31628.0
2019-03-15 11:30:00,125.31,125.51,125.2,125.46,77789.0,114.2084,114.3906,114.1081,114.3451,77789.0
2019-03-15 12:00:00,125.45,125.67,125.42,125.63,24468.0,114.336,114.5365,114.3086,114.5,24468.0
2019-03-15 12:30:00,125.62,125.77,125.61,125.66,38375.0,114.4909,114.6276,114.4818,114.5274,38375.0
2019-03-15 13:00:00,125.66,125.7,125.6,125.61,21360.0,114.5274,114.5638,114.4727,114.4818,21360.0
2019-03-15 13:30:00,125.61,125.72,125.6,125.64,35756.0,114.4818,114.582,114.4727,114.5091,35756.0
2019-03-15 14:00:00,125.63,125.63,125.47,125.52,29817.0,114.5,114.5,114.3542,114.3998,29817.0
2019-03-15 14:30:00,125.52,125.61,125.52,125.55,32696.0,114.3998,114.4818,114.3998,114.4271,32696.0
2019-03-15 15:00:00,125.56,125.56,125.41,125.51,66036.0,114.4362,114.4362,114.2995,114.3906,66036.0
2019-03-15 15:30:00,125.51,125.52,125.29,125.42,147579.0,114.3906,114.3998,114.1901,114.3086,147579.0
2019-03-18 09:30:00,125.48,125.9,125.48,125.89,25374.0,114.3633,114.7461,114.3633,114.737,25374.0
2019-03-18 10:00:00,125.94,126.0,125.8,125.91,36774.0,114.7826,114.8372,114.655,114.7552,36774.0
2019-03-18 10:30:00,125.91,126.01,125.75,125.95,31202.0,114.7552,114.8463,114.6094,114.7917,31202.0
2019-03-18 11:00:00,125.95,125.95,125.58,125.64,29876.0,114.7917,114.7917,114.4544,114.5091,29876.0
2019-03-18 11:30:00,125.61,125.68,125.47,125.61,18950.0,114.4818,114.5456,114.3542,114.4818,18950.0
2019-03-18 12:00:00,125.61,125.7,125.55,125.66,56892.0,114.4818,114.5638,114.4271,114.5274,56892.0
2019-03-18 12:30:00,125.64,125.8,125.57,125.77,17563.0,114.5091,114.655,114.4453,114.6276,17563.0
2019-03-18 13:00:00,125.76,125.8,125.69,125.73,38521.0,114.6185,114.655,114.5547,114.5912,38521.0
2019-03-18 13:30:00,125.75,125.86,125.74,125.81,19769.0,114.6094,114.7096,114.6003,114.6641,19769.0
2019-03-18 14:00:00,125.84,125.87,125.74,125.81,20035.0,114.6914,114.7188,114.6003,114.6641,20035.0
2019-03-18 14:30:00,125.81,125.89,125.77,125.84,35154.0,114.6641,114.737,114.6276,114.6914,35154.0
2019-03-18 15:00:00,125.84,125.84,125.7,125.73,41193.0,114.6914,114.6914,114.5638,114.5912,41193.0
2019-03-18 15:30:00,125.74,125.98,125.73,125.91,99166.0,114.6003,114.819,114.5912,114.7552,99166.0
2019-03-19 09:30:00,126.4,126.57,126.3,126.3,30140.0,115.2018,115.3567,115.1107,115.1107,30140.0
2019-03-19 10:00:00,126.38,126.57,126.33,126.35,92209.0,115.1836,115.3567,115.138,115.1562,92209.0
2019-03-19 10:30:00,126.36,126.48,126.23,126.23,20681.0,115.1653,115.2747,115.0469,115.0469,20681.0
2019-03-19 11:00:00,126.26,126.5,126.26,126.47,18585.0,115.0742,115.2929,115.0742,115.2656,18585.0
2019-03-19 11:30:00,126.44,126.77,126.43,126.75,33897.0,115.2383,115.539,115.2291,115.5208,33897.0
2019-03-19 12:00:00,126.76,126.84,126.66,126.66,12201.0,115.5299,115.6028,115.4388,115.4388,12201.0
2019-03-19 12:30:00,126.7,126.7,126.08,126.48,146325.0,115.4752,115.4752,114.9101,115.2747,146325.0
2019-03-19 13:00:00,126.47,126.52,126.37,126.43,43624.0,115.2656,115.3112,115.1745,115.2291,43624.0
2019-03-19 13:30:00,126.43,126.51,126.28,126.3,21503.0,115.2291,115.3021,115.0924,115.1107,21503.0
2019-03-19 14:00:00,126.33,126.36,126.12,126.29,27516.0,115.138,115.1653,114.9466,115.1015,27516.0
2019-03-19 14:30:00,126.29,126.39,126.13,126.17,57397.0,115.1015,115.1927,114.9557,114.9922,57397.0
2019-03-19 15:00:00,126.19,126.23,125.8,125.83,40210.0,115.0104,115.0469,114.655,114.6823,40210.0
2019-03-19 15:30:00,125.84,126.01,125.52,126.01,124688.0,114.6914,114.8463,114.3998,114.8463,124688.0
2019-03-20 09:30:00,125.23,125.23,124.86,124.91,78761.0,114.6622,114.6622,114.3234,114.3692,78761.0
2019-03-20 10:00:00,124.96,125.18,124.89,125.09,54655.0,114.415,114.6164,114.3509,114.534,54655.0
2019-03-20 10:30:00,125.08,125.22,125.0,125.17,16829.0,114.5249,114.653,114.4516,114.6073,16829.0
2019-03-20 11:00:00,125.21,125.27,125.13,125.15,16244.0,114.6439,114.6988,114.5706,114.5889,16244.0
2019-03-20 11:30:00,125.2,125.22,124.8,124.84,22617.0,114.6347,114.653,114.2685,114.3051,22617.0
2019-03-20 12:00:00,124.84,125.06,124.84,125.04,65424.0,114.3051,114.5065,114.3051,114.4882,65424.0
2019-03-20 12:30:00,124.95,124.95,124.67,124.9,86312.0,114.4058,114.4058,114.1494,114.36,86312.0
2019-03-20 13:00:00,124.9,124.97,124.86,124.87,11279.0,114.36,114.4241,114.3234,114.3326,11279.0
2019-03-20 13:30:00,124.88,124.99,124.87,124.96,32651.0,114.3417,114.4424,114.3326,114.415,32651.0
2019-03-20 14:00:00,125.04,125.92,125.04,125.92,109912.0,114.4882,115.294,114.4882,115.294,109912.0
2019-03-20 14:30:00,125.89,126.03,125.76,125.91,74917.0,115.2665,115.3947,115.1475,115.2848,74917.0
2019-03-20 15:00:00,125.91,125.97,125.66,125.69,26821.0,115.2848,115.3397,115.0559,115.0834,26821.0
2019-03-20 15:30:00,125.66,125.66,125.18,125.21,113999.0,115.0559,115.0559,114.6164,114.6439,113999.0
2019-03-21 09:30:00,124.72,125.48,124.7,125.33,29919.0,114.1952,114.8911,114.1769,114.7538,29919.0
2019-03-21 10:00:00,125.42,125.55,125.34,125.54,7673.0,114.8362,114.9552,114.7629,114.946,7673.0
2019-03-21 10:30:00,125.5,125.76,125.47,125.76,9258.0,114.9094,115.1475,114.8819,115.1475,9258.0
2019-03-21 11:00:00,125.76,125.95,125.76,125.84,71994.0,115.1475,115.3214,115.1475,115.2207,71994.0
2019-03-21 11:30:00,125.78,126.21,125.78,126.2,65819.0,115.1658,115.5595,115.1658,115.5503,65819.0
2019-03-21 12:00:00,126.2,126.2,125.84,125.86,10162.0,115.5503,115.5503,115.2207,115.239,10162.0
2019-03-21 12:30:00,125.88,125.91,125.81,125.88,9118.0,115.2573,115.2848,115.1932,115.2573,9118.0
2019-03-21 13:00:00,125.9,126.1,125.9,126.08,14459.0,115.2757,115.4588,115.2757,115.4405,14459.0
2019-03-21 13:30:00,126.13,126.21,126.01,126.12,18030.0,115.4862,115.5595,115.3764,115.4771,18030.0
2019-03-21 14:00:00,126.17,126.48,126.16,126.48,72085.0,115.5229,115.8067,115.5137,115.8067,72085.0
2019-03-21 14:30:00,126.49,126.54,126.42,126.44,28359.0,115.8159,115.8616,115.7518,115.7701,28359.0
2019-03-21 15:00:00,126.45,126.62,126.34,126.41,58835.0,115.7792,115.9349,115.6785,115.7426,58835.0
2019-03-21 15:30:00,126.45,126.63,126.33,126.43,102208.0,115.7792,115.9441,115.6694,115.7609,102208.0
2019-03-22 09:30:00,125.77,126.1,125.15,125.17,59732.0,115.1566,115.4588,114.5889,114.6073,59732.0
2019-03-22 10:00:00,125.33,125.71,125.24,125.33,23425.0,114.7538,115.1017,114.6713,114.7538,23425.0
2019-03-22 10:30:00,125.46,125.55,125.03,125.03,31183.0,114.8728,114.9552,114.4791,114.4791,31183.0
2019-03-22 11:00:00,125.05,125.19,124.9,124.96,59156.0,114.4974,114.6256,114.36,114.415,59156.0
2019-03-22 11:30:00,124.92,125.04,124.27,124.27,146450.0,114.3784,114.4882,113.7832,113.7832,146450.0
2019-03-22 12:00:00,124.27,124.62,124.26,124.41,59473.0,113.7832,114.1037,113.774,113.9114,59473.0
2019-03-22 12:30:00,124.38,124.59,124.14,124.47,67469.0,113.8839,114.0762,113.6642,113.9663,67469.0
2019-03-22 13:00:00,124.51,124.69,124.41,124.41,29277.0,114.003,114.1678,113.9114,113.9114,29277.0
2019-03-22 13:30:00,124.42,124.63,124.24,124.27,21372.0,113.9205,114.1128,113.7557,113.7832,21372.0
2019-03-22 14:00:00,124.29,124.87,124.29,124.8,71801.0,113.8015,114.3326,113.8015,114.2685,71801.0
2019-03-22 14:30:00,124.81,125.03,124.58,124.93,27037.0,114.2776,114.4791,114.067,114.3875,27037.0
2019-03-22 15:00:00,125.02,125.06,124.54,124.54,76896.0,114.4699,114.5065,114.0304,114.0304,76896.0
2019-03-22 15:30:00,124.51,124.53,124.02,124.07,393236.0,114.003,114.0213,113.5543,113.6001,393236.0
2019-03-25 09:30:00,123.81,124.38,123.4,123.42,126559.0,113.362,113.8839,112.9866,113.0049,126559.0
2019-03-25 10:00:00,123.49,123.64,123.35,123.6,120043.0,113.069,113.2064,112.9408,113.1697,120043.0
2019-03-25 10:30:00,123.63,124.13,123.56,124.06,44192.0,113.1972,113.655,113.1331,113.5909,44192.0
2019-03-25 11:00:00,124.04,124.37,123.92,124.35,42201.0,113.5726,113.8748,113.4627,113.8565,42201.0
2019-03-25 11:30:00,124.33,124.35,123.87,123.88,89941.0,113.8381,113.8565,113.417,113.4261,89941.0
2019-03-25 12:00:00,123.87,124.09,123.8,124.01,13339.0,113.417,113.6184,113.3529,113.5451,13339.0
2019-03-25 12:30:00,123.98,124.02,123.57,123.84,37189.0,113.5177,113.5543,113.1423,113.3895,37189.0
2019-03-25 13:00:00,123.88,124.01,123.68,123.72,60235.0,113.4261,113.5451,113.243,113.2796,60235.0
2019-03-25 13:30:00,123.7,123.82,123.42,123.47,74042.0,113.2613,113.3712,113.0049,113.0507,74042.0
2019-03-25 14:00:00,123.49,123.57,123.23,123.3,87481.0,113.069,113.1423,112.831,112.8951,87481.0
2019-03-25 14:30:00,123.41,123.72,123.4,123.7,41949.0,112.9958,113.2796,112.9866,113.2613,41949.0
2019-03-25 15:00:00,123.76,124.02,123.65,124.0,56397.0,113.3162,113.5543,113.2155,113.536,56397.0
2019-03-25 15:30:00,123.94,124.01,123.77,123.87,200184.0,113.4811,113.5451,113.3254,113.417,200184.0
2019-03-26 09:30:00,124.85,125.34,124.69,125.34,28359.0,114.3143,114.7629,114.1678,114.7629,28359.0
2019-03-26 10:00:00,125.34,125.34,125.05,125.22,21399.0,114.7629,114.7629,114.4974,114.653,21399.0
2019-03-26 10:30:00,125.19,125.31,124.94,125.3,21852.0,114.6256,114.7354,114.3967,114.7263,21852.0
2019-03-26 11:00:00,125.28,125.33,125.02,125.02,17380.0,114.708,114.7538,114.4699,114.4699,17380.0
2019-03-26 11:30:00,125.06,125.21,124.75,124.85,19066.0,114.5065,114.6439,114.2227,114.3143,19066.0
2019-03-26 12:00:00,124.88,124.99,124.69,124.74,19118.0,114.3417,114.4424,114.1678,114.2135,19118.0
2019-03-26 12:30:00,124.71,124.75,124.51,124.71,29662.0,114.1861,114.2227,114.003,114.1861,29662.0
2019-03-26 13:00:00,124.69,124.83,124.66,124.66,7980.0,114.1678,114.2959,114.1403,114.1403,7980.0
2019-03-26 13:30:00,124.64,124.64,124.39,124.43,28038.0,114.122,114.122,113.8931,113.9297,28038.0
2019-03-26 14:00:00,124.41,124.45,124.26,124.26,83830.0,113.9114,113.948,113.774,113.774,83830.0
2019-03-26 14:30:00,124.27,124.46,124.18,124.43,34763.0,113.7832,113.9572,113.7008,113.9297,34763.0
2019-03-26 15:00:00,124.44,124.57,124.29,124.29,34769.0,113.9389,114.0579,113.8015,113.8015,34769.0
2019-03-26 15:30:00,124.27,124.79,124.23,124.77,136263.0,113.7832,114.2593,113.7466,114.241,136263.0
2019-03-27 09:30:00,124.86,125.08,124.6,124.6,35797.0,114.3234,114.5249,114.0854,114.0854,35797.0
2019-03-27 10:00:00,124.63,125.01,124.62,124.94,14641.0,114.1128,114.4608,114.1037,114.3967,14641.0
2019-03-27 10:30:00,124.89,124.95,124.25,124.42,55734.0,114.3509,114.4058,113.7649,113.9205,55734.0
2019-03-27 11:00:00,124.42,124.49,123.83,123.83,13741.0,113.9205,113.9846,113.3803,113.3803,13741.0
2019-03-27 11:30:00,123.81,123.89,123.38,123.53,134591.0,113.362,113.4353,112.9683,113.1057,134591.0
2019-03-27 12:00:00,123.5,123.83,123.43,123.79,113459.0,113.0782,113.3803,113.0141,113.3437,113459.0
2019-03-27 12:30:00,123.79,123.94,123.77,123.81,38578.0,113.3437,113.4811,113.3254,113.362,38578.0
2019-03-27 13:00:00,123.77,124.23,123.69,124.18,19262.0,113.3254,113.7466,113.2521,113.7008,19262.0
2019-03-27 13:30:00,124.18,124.29,124.1,124.18,14302.0,113.7008,113.8015,113.6276,113.7008,14302.0
2019-03-27 14:00:00,124.2,124.35,124.12,124.21,17139.0,113.7191,113.8565,113.6459,113.7283,17139.0
2019-03-27 14:30:00,124.23,124.34,124.04,124.14,42332.0,113.7466,113.8473,113.5726,113.6642,42332.0
2019-03-27 15:00:00,124.18,124.28,124.03,124.28,30363.0,113.7008,113.7924,113.5635,113.7924,30363.0
2019-03-27 15:30:00,124.28,124.42,124.04,124.16,170852.0,113.7924,113.9205,113.5726,113.6825,170852.0
2019-03-28 09:30:00,124.4,124.61,124.27,124.49,21701.0,113.9022,114.0945,113.7832,113.9846,21701.0
2019-03-28 10:00:00,124.45,124.68,124.38,124.56,17903.0,113.948,114.1586,113.8839,114.0487,17903.0
2019-03-28 10:30:00,124.58,124.7,124.35,124.38,28178.0,114.067,114.1769,113.8565,113.8839,28178.0
2019-03-28 11:00:00,124.37,124.38,123.89,123.89,39464.0,113.8748,113.8839,113.4353,113.4353,39464.0
2019-03-28 11:30:00,123.88,124.1,123.87,124.0,38144.0,113.4261,113.6276,113.417,113.536,38144.0
2019-03-28 12:00:00,124.0,124.12,123.84,124.1,25979.0,113.536,113.6459,113.3895,113.6276,25979.0
2019-03-28 12:30:00,124.08,124.24,124.04,124.2,17723.0,113.6092,113.7557,113.5726,113.7191,17723.0
2019-03-28 13:00:00,124.24,124.35,124.24,124.35,6172.0,113.7557,113.8565,113.7557,113.8565,6172.0
2019-03-28 13:30:00,124.33,124.38,124.24,124.38,25300.0,113.8381,113.8839,113.7557,113.8839,25300.0
2019-03-28 14:00:00,124.37,124.4,124.31,124.36,12520.0,113.8748,113.9022,113.8198,113.8656,12520.0
2019-03-28 14:30:00,124.34,124.34,124.19,124.3,9726.0,113.8473,113.8473,113.71,113.8107,9726.0
2019-03-28 15:00:00,124.31,124.51,124.31,124.44,14685.0,113.8198,114.003,113.8198,113.9389,14685.0
2019-03-28 15:30:00,124.44,124.58,124.43,124.52,125204.0,113.9389,114.067,113.9297,114.0121,125204.0
2019-03-29 09:30:00,125.26,125.26,124.87,124.91,29638.0,114.6897,114.6897,114.3326,114.3692,29638.0
2019-03-29 10:00:00,124.98,125.09,124.86,125.01,7478.0,114.4333,114.534,114.3234,114.4608,7478.0
2019-03-29 10:30:00,124.98,125.0,124.56,124.71,65983.0,114.4333,114.4516,114.0487,114.1861,65983.0
2019-03-29 11:00:00,124.72,124.98,124.72,124.98,54870.0,114.1952,114.4333,114.1952,114.4333,54870.0
2019-03-29 11:30:00,124.98,125.13,124.95,124.96,38929.0,114.4333,114.5706,114.4058,114.415,38929.0
2019-03-29 12:00:00,124.96,124.98,124.77,124.97,80511.0,114.415,114.4333,114.241,114.4241,80511.0
2019-03-29 12:30:00,124.95,125.06,124.88,124.99,17511.0,114.4058,114.5065,114.3417,114.4424,17511.0
2019-03-29 13:00:00,125.0,125.0,124.82,124.93,7100.0,114.4516,114.4516,114.2868,114.3875,7100.0
2019-03-29 13:30:00,124.95,125.02,124.88,124.96,14927.0,114.4058,114.4699,114.3417,114.415,14927.0
2019-03-29 14:00:00,124.97,125.07,124.93,125.06,20001.0,114.4241,114.5157,114.3875,114.5065,20001.0
2019-03-29 14:30:00,125.06,125.24,124.92,125.21,144122.0,114.5065,114.6713,114.3784,114.6439,144122.0
2019-03-29 15:00:00,125.22,125.29,124.98,125.06,59621.0,114.653,114.7171,114.4333,114.5065,59621.0
2019-03-29 15:30:00,125.07,125.37,125.0,125.29,260898.0,114.5157,114.7904,114.4516,114.7171,260898.0
2019-04-01 09:30:00,126.23,126.27,126.08,126.11,32706.0,115.5778,115.6144,115.4405,115.4679,32706.0
2019-04-01 10:00:00,126.15,126.38,126.14,126.24,20874.0,115.5046,115.7151,115.4954,115.587,20874.0
2019-04-01 10:30:00,126.26,126.3,126.2,126.3,7893.0,115.6053,115.6419,115.5503,115.6419,7893.0
2019-04-01 11:00:00,126.3,126.49,126.27,126.44,29081.0,115.6419,115.8159,115.6144,115.7701,29081.0
2019-04-01 11:30:00,126.4,126.42,126.29,126.37,13114.0,115.7335,115.7518,115.6327,115.706,13114.0
2019-04-01 12:00:00,126.37,126.44,126.32,126.43,13335.0,115.706,115.7701,115.6602,115.7609,13335.0
2019-04-01 12:30:00,126.44,126.54,126.44,126.54,12474.0,115.7701,115.8616,115.7701,115.8616,12474.0
2019-04-01 13:00:00,126.55,126.57,126.42,126.49,14403.0,115.8708,115.8891,115.7518,115.8159,14403.0
2019-04-01 13:30:00,126.49,126.61,126.48,126.6,31007.0,115.8159,115.9257,115.8067,115.9166,31007.0
2019-04-01 14:00:00,126.6,126.72,126.6,126.63,42474.0,115.9166,116.0265,115.9166,115.9441,42474.0
2019-04-01 14:30:00,126.62,126.7,126.59,126.65,51405.0,115.9349,116.0081,115.9074,115.9624,51405.0
2019-04-01 15:00:00,126.64,126.7,126.51,126.7,28606.0,115.9532,116.0081,115.8342,116.0081,28606.0
2019-04-01 15:30:00,126.69,126.84,126.63,126.73,78123.0,115.999,116.1363,115.9441,116.0356,78123.0
2019-04-02 09:30:00,126.75,126.75,126.65,126.69,30040.0,116.0539,116.0539,115.9624,115.999,30040.0
2019-04-02 10:00:00,126.73,126.73,126.5,126.7,11881.0,116.0356,116.0356,115.825,116.0081,11881.0
2019-04-02 10:30:00,126.72,126.72,126.59,126.62,13922.0,116.0265,116.0265,115.9074,115.9349,13922.0
2019-04-02 11:00:00,126.61,126.64,126.42,126.64,9068.0,115.9257,115.9532,115.7518,115.9532,9068.0
2019-04-02 11:30:00,126.65,126.72,126.57,126.69,13042.0,115.9624,116.0265,115.8891,115.999,13042.0
2019-04-02 12:00:00,126.69,126.76,126.55,126.61,15243.0,115.999,116.0631,115.8708,115.9257,15243.0
2019-04-02 12:30:00,126.62,126.67,126.6,126.66,18018.0,115.9349,115.9807,115.9166,115.9715,18018.0
2019-04-02 13:00:00,126.65,126.75,126.6,126.72,26861.0,115.9624,116.0539,115.9166,116.0265,26861.0
2019-04-02 13:30:00,126.72,126.77,126.69,126.7,14630.0,116.0265,116.0722,115.999,116.0081,14630.0
2019-04-02 14:00:00,126.71,126.75,126.68,126.75,19462.0,116.0173,116.0539,115.9898,116.0539,19462.0
2019-04-02 14:30:00,126.74,126.8,126.72,126.8,11693.0,116.0448,116.0997,116.0265,116.0997,11693.0
2019-04-02 15:00:00,126.79,126.85,126.79,126.81,17309.0,116.0905,116.1455,116.0905,116.1089,17309.0
2019-04-02 15:30:00,126.81,126.88,126.77,126.77,89227.0,116.1089,116.173,116.0722,116.0722,89227.0
2019-04-03 09:30:00,127.31,127.31,126.99,127.07,24889.0,116.5667,116.5667,116.2737,116.3469,24889.0
2019-04-03 10:00:00,127.0,127.18,126.86,127.13,34139.0,116.2828,116.4476,116.1546,116.4019,34139.0
2019-04-03 10:30:00,127.1,127.3,127.1,127.27,12313.0,116.3744,116.5575,116.3744,116.53,12313.0
2019-04-03 11:00:00,127.32,127.5,127.32,127.41,15112.0,116.5758,116.7406,116.5758,116.6582,15112.0
2019-04-03 11:30:00,127.43,127.54,127.43,127.51,25332.0,116.6765,116.7773,116.6765,116.7498,25332.0
2019-04-03 12:00:00,127.46,127.52,127.4,127.44,6005.0,116.704,116.7589,116.6491,116.6857,6005.0
2019-04-03 12:30:00,127.41,127.41,127.27,127.3,11502.0,116.6582,116.6582,116.53,116.5575,11502.0
2019-04-03 13:00:00,127.31,127.36,127.18,127.26,23614.0,116.5667,116.6124,116.4476,116.5209,23614.0
2019-04-03 13:30:00,127.24,127.25,126.9,126.91,21817.0,116.5026,116.5117,116.1913,116.2004,21817.0
2019-04-03 14:00:00,126.91,127.02,126.82,127.01,48434.0,116.2004,116.3011,116.118,116.292,48434.0
2019-04-03 14:30:00,126.99,126.99,126.77,126.88,52393.0,116.2737,116.2737,116.0722,116.173,52393.0
2019-04-03 15:00:00,126.84,126.91,126.58,126.8,127852.0,116.1363,116.2004,115.8983,116.0997,127852.0
2019-04-03 15:30:00,126.8,127.03,126.74,126.95,152104.0,116.0997,116.3103,116.0448,116.237,152104.0
2019-04-04 09:30:00,127.09,127.47,127.04,127.39,28114.0,116.3652,116.7132,116.3195,116.6399,28114.0
2019-04-04 10:00:00,127.39,127.45,127.15,127.23,23491.0,116.6399,116.6949,116.4202,116.4934,23491.0
2019-04-04 10:30:00,127.12,127.33,126.99,127.24,16520.0,116.3927,116.585,116.2737,116.5026,16520.0
2019-04-04 11:00:00,127.25,127.29,126.94,127.19,19657.0,116.5117,116.5484,116.2279,116.4568,19657.0
2019-04-04 11:30:00,127.18,127.26,127.06,127.08,14624.0,116.4476,116.5209,116.3378,116.3561,14624.0
2019-04-04 12:00:00,127.09,127.15,126.88,127.0,21275.0,116.3652,116.4202,116.173,116.2828,21275.0
2019-04-04 12:30:00,126.98,127.02,126.82,127.0,30225.0,116.2645,116.3011,116.118,116.2828,30225.0
2019-04-04 13:00:00,127.0,127.12,126.96,127.07,39285.0,116.2828,116.3927,116.2462,116.3469,39285.0
2019-04-04 13:30:00,127.06,127.15,127.05,127.09,14816.0,116.3378,116.4202,116.3286,116.3652,14816.0
2019-04-04 14:00:00,127.11,127.24,127.06,127.2,8649.0,116.3835,116.5026,116.3378,116.466,8649.0
2019-04-04 14:30:00,127.19,127.32,127.19,127.29,19989.0,116.4568,116.5758,116.4568,116.5484,19989.0
2019-04-04 15:00:00,127.33,127.33,127.19,127.23,30545.0,116.585,116.585,116.4568,116.4934,30545.0
2019-04-04 15:30:00,127.24,127.39,127.22,127.32,104048.0,116.5026,116.6399,116.4843,116.5758,104048.0
2019-04-05 09:30:00,127.68,127.72,127.49,127.68,33337.0,116.9054,116.9421,116.7315,116.9054,33337.0
2019-04-05 10:00:00,127.69,127.77,127.63,127.63,19602.0,116.9146,116.9878,116.8597,116.8597,19602.0
2019-04-05 10:30:00,127.68,127.8,127.59,127.69,12372.0,116.9054,117.0153,116.823,116.9146,12372.0
2019-04-05 11:00:00,127.7,127.76,127.59,127.68,20962.0,116.9238,116.9787,116.823,116.9054,20962.0
2019-04-05 11:30:00,127.67,127.71,127.59,127.64,57396.0,116.8963,116.9329,116.823,116.8688,57396.0
2019-04-05 12:00:00,127.65,127.74,127.65,127.71,19377.0,116.878,116.9604,116.878,116.9329,19377.0
2019-04-05 12:30:00,127.7,127.72,127.54,127.64,20947.0,116.9238,116.9421,116.7773,116.8688,20947.0
2019-04-05 13:00:00,127.65,127.71,127.63,127.67,20103.0,116.878,116.9329,116.8597,116.8963,20103.0
2019-04-05 13:30:00,127.66,127.73,127.63,127.73,18236.0,116.8871,116.9512,116.8597,116.9512,18236.0
2019-04-05 14:00:00,127.71,127.75,127.58,127.61,54906.0,116.9329,116.9695,116.8139,116.8414,54906.0
2019-04-05 14:30:00,127.6,127.69,127.58,127.65,39390.0,116.8322,116.9146,116.8139,116.878,39390.0
2019-04-05 15:00:00,127.65,127.77,127.61,127.75,50182.0,116.878,116.9878,116.8414,116.9695,50182.0
2019-04-05 15:30:00,127.74,127.82,127.6,127.74,108445.0,116.9604,117.0336,116.8322,116.9604,108445.0
2019-04-08 09:30:00,127.51,127.55,127.28,127.37,31689.0,116.7498,116.7864,116.5392,116.6216,31689.0
2019-04-08 10:00:00,127.33,127.58,127.31,127.55,27931.0,116.585,116.8139,116.5667,116.7864,27931.0
2019-04-08 10:30:00,127.54,127.67,127.52,127.55,17493.0,116.7773,116.8963,116.7589,116.7864,17493.0
2019-04-08 11:00:00,127.56,127.63,127.48,127.57,24236.0,116.7956,116.8597,116.7223,116.8047,24236.0
2019-04-08 11:30:00,127.58,127.7,127.58,127.61,18044.0,116.8139,116.9238,116.8139,116.8414,18044.0
2019-04-08 12:00:00,127.63,127.64,127.5,127.57,33832.0,116.8597,116.8688,116.7406,116.8047,33832.0
2019-04-08 12:30:00,127.57,127.62,127.51,127.61,13695.0,116.8047,116.8505,116.7498,116.8414,13695.0
2019-04-08 13:00:00,127.63,127.69,127.58,127.69,8516.0,116.8597,116.9146,116.8139,116.9146,8516.0
2019-04-08 13:30:00,127.68,127.76,127.67,127.76,12808.0,116.9054,116.9787,116.8963,116.9787,12808.0
2019-04-08 14:00:00,127.76,127.82,127.7,127.74,33359.0,116.9787,117.0336,116.9238,116.9604,33359.0
2019-04-08 14:30:00,127.74,127.81,127.73,127.81,8240.0,116.9604,117.0245,116.9512,117.0245,8240.0
2019-04-08 15:00:00,127.8,127.85,127.78,127.81,16919.0,117.0153,117.0611,116.997,117.0245,16919.0
2019-04-08 15:30:00,127.79,127.98,127.76,127.94,120612.0,117.0062,117.1801,116.9787,117.1435,120612.0
2019-04-09 09:30:00,127.43,127.43,127.17,127.37,46846.0,116.6765,116.6765,116.4385,116.6216,46846.0
2019-04-09 10:00:00,127.38,127.51,127.27,127.5,50266.0,116.6308,116.7498,116.53,116.7406,50266.0
2019-04-09 10:30:00,127.51,127.59,127.3,127.48,15915.0,116.7498,116.823,116.5575,116.7223,15915.0
2019-04-09 11:00:00,127.44,127.56,127.41,127.46,13676.0,116.6857,116.7956,116.6582,116.704,13676.0
2019-04-09 11:30:00,127.47,127.54,127.4,127.48,13290.0,116.7132,116.7773,116.6491,116.7223,13290.0
2019-04-09 12:00:00,127.47,127.68,127.47,127.62,11623.0,116.7132,116.9054,116.7132,116.8505,11623.0
2019-04-09 12:30:00,127.62,127.64,127.52,127.52,6300.0,116.8505,116.8688,116.7589,116.7589,6300.0
2019-04-09 13:00:00,127.51,127.51,127.39,127.39,8749.0,116.7498,116.7498,116.6399,116.6399,8749.0
2019-04-09 13:30:00,127.36,127.4,127.31,127.35,12011.0,116.6124,116.6491,116.5667,116.6033,12011.0
2019-04-09 14:00:00,127.35,127.35,127.23,127.29,54135.0,116.6033,116.6033,116.4934,116.5484,54135.0
2019-04-09 14:30:00,127.28,127.36,127.19,127.25,62905.0,116.5392,116.6124,116.4568,116.5117,62905.0
2019-04-09 15:00:00,127.24,127.29,127.16,127.2,33604.0,116.5026,116.5484,116.4293,116.466,33604.0
2019-04-09 15:30:00,127.2,127.38,127.11,127.37,177928.0,116.466,116.6308,116.3835,116.6216,177928.0
2019-04-10 09:30:00,127.58,127.64,127.37,127.51,29485.0,116.8139,116.8688,116.6216,116.7498,29485.0
2019-04-10 10:00:00,127.51,127.55,127.34,127.39,19989.0,116.7498,116.7864,116.5941,116.6399,19989.0
2019-04-10 10:30:00,127.36,127.49,127.36,127.44,7529.0,116.6124,116.7315,116.6124,116.6857,7529.0
2019-04-10 11:00:00,127.52,127.55,127.45,127.46,9347.0,116.7589,116.7864,116.6949,116.704,9347.0
2019-04-10 11:30:00,127.48,127.56,127.48,127.49,7143.0,116.7223,116.7956,116.7223,116.7315,7143.0
2019-04-10 12:00:00,127.51,127.53,127.46,127.5,7684.0,116.7498,116.7681,116.704,116.7406,7684.0
2019-04-10 12:30:00,127.5,127.53,127.44,127.44,3717.0,116.7406,116.7681,116.6857,116.6857,3717.0
2019-04-10 13:00:00,127.44,127.48,127.4,127.48,5431.0,116.6857,116.7223,116.6491,116.7223,5431.0
2019-04-10 13:30:00,127.47,127.58,127.46,127.55,20006.0,116.7132,116.8139,116.704,116.7864,20006.0
2019-04-10 14:00:00,127.58,127.59,127.34,127.42,26505.0,116.8139,116.823,116.5941,116.6674,26505.0
2019-04-10 14:30:00,127.42,127.55,127.35,127.53,11697.0,116.6674,116.7864,116.6033,116.7681,11697.0
2019-04-10 15:00:00,127.53,127.7,127.53,127.61,23783.0,116.7681,116.9238,116.7681,116.8414,23783.0
2019-04-10 15:30:00,127.61,127.68,127.51,127.68,53735.0,116.8414,116.9054,116.7498,116.9054,53735.0
2019-04-11 09:30:00,127.9,127.9,127.62,127.7,39260.0,117.1069,117.1069,116.8505,116.9238,39260.0
2019-04-11 10:00:00,127.71,127.78,127.65,127.7,13962.0,116.9329,116.997,116.878,116.9238,13962.0
2019-04-11 10:30:00,127.71,127.8,127.66,127.76,8655.0,116.9329,117.0153,116.8871,116.9787,8655.0
2019-04-11 11:00:00,127.79,127.81,127.66,127.73,14244.0,117.0062,117.0245,116.8871,116.9512,14244.0
2019-04-11 11:30:00,127.7,127.72,127.35,127.49,51588.0,116.9238,116.9421,116.6033,116.7315,51588.0
2019-04-11 12:00:00,127.49,127.55,127.43,127.43,65042.0,116.7315,116.7864,116.6765,116.6765,65042.0
2019-04-11 12:30:00,127.44,127.56,127.44,127.55,22017.0,116.6857,116.7956,116.6857,116.7864,22017.0
2019-04-11 13:00:00,127.56,127.6,127.54,127.55,11678.0,116.7956,116.8322,116.7773,116.7864,11678.0
2019-04-11 13:30:00,127.53,127.53,127.37,127.43,28947.0,116.7681,116.7681,116.6216,116.6765,28947.0
2019-04-11 14:00:00,127.44,127.46,127.33,127.33,19269.0,116.6857,116.704,116.585,116.585,19269.0
2019-04-11 14:30:00,127.34,127.46,127.34,127.42,30559.0,116.5941,116.704,116.5941,116.6674,30559.0
2019-04-11 15:00:00,127.4,127.53,127.38,127.44,43995.0,116.6491,116.7681,116.6308,116.6857,43995.0
2019-04-11 15:30:00,127.45,127.65,127.45,127.57,91534.0,116.6949,116.878,116.6949,116.8047,91534.0
2019-04-12 09:30:00,128.36,128.54,128.28,128.48,53530.0,117.5281,117.6929,117.4548,117.6379,53530.0
2019-04-12 10:00:00,128.51,128.51,128.33,128.4,44029.0,117.6654,117.6654,117.5006,117.5647,44029.0
2019-04-12 10:30:00,128.4,128.41,128.07,128.17,24856.0,117.5647,117.5738,117.2625,117.3541,24856.0
2019-04-12 11:00:00,128.15,128.19,128.03,128.15,13608.0,117.3358,117.3724,117.2259,117.3358,13608.0
2019-04-12 11:30:00,128.15,128.21,128.08,128.18,43377.0,117.3358,117.3907,117.2717,117.3633,43377.0
2019-04-12 12:00:00,128.17,128.28,128.12,128.26,22769.0,117.3541,117.4548,117.3083,117.4365,22769.0
2019-04-12 12:30:00,128.25,128.28,128.21,128.28,5732.0,117.4273,117.4548,117.3907,117.4548,5732.0
2019-04-12 13:00:00,128.3,128.32,128.28,128.28,5026.0,117.4731,117.4914,117.4548,117.4548,5026.0
2019-04-12 13:30:00,128.28,128.28,128.24,128.26,23457.0,117.4548,117.4548,117.4182,117.4365,23457.0
2019-04-12 14:00:00,128.23,128.35,128.22,128.3,10337.0,117.409,117.5189,117.3999,117.4731,10337.0
2019-04-12 14:30:00,128.32,128.33,128.2,128.21,26317.0,117.4914,117.5006,117.3816,117.3907,26317.0
2019-04-12 15:00:00,128.21,128.3,128.2,128.3,20230.0,117.3907,117.4731,117.3816,117.4731,20230.0
2019-04-12 15:30:00,128.3,128.42,128.25,128.42,117880.0,117.4731,117.583,117.4273,117.583,117880.0
2019-04-15 09:30:00,128.41,128.47,128.15,128.23,17596.0,117.5738,117.6288,117.3358,117.409,17596.0
2019-04-15 10:00:00,128.26,128.28,128.14,128.14,22414.0,117.4365,117.4548,117.3266,117.3266,22414.0
2019-04-15 10:30:00,128.04,128.1,127.93,128.04,12243.0,117.2351,117.29,117.1343,117.2351,12243.0
2019-04-15 11:00:00,128.04,128.18,128.02,128.15,7774.0,117.2351,117.3633,117.2168,117.3358,7774.0
2019-04-15 11:30:00,128.14,128.15,128.05,128.13,4282.0,117.3266,117.3358,117.2442,117.3175,4282.0
2019-04-15 12:00:00,128.04,128.1,128.01,128.08,6810.0,117.2351,117.29,117.2076,117.2717,6810.0
2019-04-15 12:30:00,128.09,128.15,128.09,128.13,4672.0,117.2808,117.3358,117.2808,117.3175,4672.0
2019-04-15 13:00:00,128.13,128.28,128.13,128.28,6012.0,117.3175,117.4548,117.3175,117.4548,6012.0
2019-04-15 13:30:00,128.32,128.34,128.3,128.34,34320.0,117.4914,117.5097,117.4731,117.5097,34320.0
2019-04-15 14:00:00,128.35,128.39,128.34,128.35,16378.0,117.5189,117.5555,117.5097,117.5189,16378.0
2019-04-15 14:30:00,128.37,128.41,128.3,128.4,16005.0,117.5372,117.5738,117.4731,117.5647,16005.0
2019-04-15 15:00:00,128.41,128.5,128.4,128.44,20376.0,117.5738,117.6562,117.5647,117.6013,20376.0
2019-04-15 15:30:00,128.43,128.47,128.34,128.47,55468.0,117.5922,117.6288,117.5097,117.6288,55468.0
2019-04-16 09:30:00,128.88,128.98,128.76,128.77,30266.0,118.0042,118.0957,117.8943,117.9035,30266.0
2019-04-16 10:00:00,128.85,128.89,128.73,128.82,25823.0,117.9767,118.0133,117.8668,117.9492,25823.0
2019-04-16 10:30:00,128.78,128.78,128.63,128.74,16720.0,117.9126,117.9126,117.7753,117.876,16720.0
2019-04-16 11:00:00,128.72,128.85,128.66,128.81,12135.0,117.8577,117.9767,117.8027,117.9401,12135.0
2019-04-16 11:30:00,128.79,128.81,128.7,128.81,20497.0,117.9218,117.9401,117.8394,117.9401,20497.0
2019-04-16 12:00:00,128.78,128.86,128.77,128.82,10562.0,117.9126,117.9859,117.9035,117.9492,10562.0
2019-04-16 12:30:00,128.81,128.9,128.78,128.89,15837.0,117.9401,118.0225,117.9126,118.0133,15837.0
2019-04-16 13:00:00,128.88,128.9,128.84,128.85,16951.0,118.0042,118.0225,117.9676,117.9767,16951.0
2019-04-16 13:30:00,128.86,128.88,128.79,128.83,19555.0,117.9859,118.0042,117.9218,117.9584,19555.0
2019-04-16 14:00:00,128.83,128.87,128.77,128.87,32291.0,117.9584,117.995,117.9035,117.995,32291.0
2019-04-16 14:30:00,128.89,128.9,128.82,128.87,4200.0,118.0133,118.0225,117.9492,117.995,4200.0
2019-04-16 15:00:00,128.9,128.94,128.84,128.85,22826.0,118.0225,118.0591,117.9676,117.9767,22826.0
2019-04-16 15:30:00,128.83,128.83,128.5,128.82,68801.0,117.9584,117.9584,117.6562,117.9492,68801.0
2019-04-17 09:30:00,129.35,129.38,128.89,128.92,15676.0,118.4345,118.462,118.0133,118.0408,15676.0
2019-04-17 10:00:00,128.89,128.99,128.72,128.97,36489.0,118.0133,118.1049,117.8577,118.0866,36489.0
2019-04-17 10:30:00,128.98,129.04,128.86,128.9,27707.0,118.0957,118.1507,117.9859,118.0225,27707.0
2019-04-17 11:00:00,128.92,129.03,128.82,128.82,8943.0,118.0408,118.1415,117.9492,117.9492,8943.0
2019-04-17 11:30:00,128.82,128.97,128.69,128.84,43122.0,117.9492,118.0866,117.8302,117.9676,43122.0
2019-04-17 12:00:00,128.79,128.86,128.67,128.86,9484.0,117.9218,117.9859,117.8119,117.9859,9484.0
2019-04-17 12:30:00,128.88,129.01,128.88,129.0,5324.0,118.0042,118.1232,118.0042,118.1141,5324.0
2019-04-17 13:00:00,128.97,129.09,128.9,128.91,65854.0,118.0866,118.1965,118.0225,118.0316,65854.0
2019-04-17 13:30:00,128.92,129.05,128.91,128.93,22240.0,118.0408,118.1598,118.0316,118.05,22240.0
2019-04-17 14:00:00,128.92,128.96,128.68,128.71,16246.0,118.0408,118.0774,117.8211,117.8485,16246.0
2019-04-17 14:30:00,128.8,128.9,128.77,128.88,6447.0,117.9309,118.0225,117.9035,118.0042,6447.0
2019-04-17 15:00:00,128.89,128.94,128.89,128.91,9176.0,118.0133,118.0591,118.0133,118.0316,9176.0
2019-04-17 15:30:00,128.93,129.05,128.91,128.91,64946.0,118.05,118.1598,118.0316,118.0316,64946.0
2019-04-18 09:30:00,129.28,129.28,128.87,128.88,45348.0,118.3704,118.3704,117.995,118.0042,45348.0
2019-04-18 10:00:00,128.87,128.87,128.61,128.64,40947.0,117.995,117.995,117.757,117.7844,40947.0
2019-04-18 10:30:00,128.65,128.81,128.52,128.79,65422.0,117.7936,117.9401,117.6746,117.9218,65422.0
2019-04-18 11:00:00,128.81,128.94,128.7,128.75,137609.0,117.9401,118.0591,117.8394,117.8852,137609.0
2019-04-18 11:30:00,128.78,128.98,128.78,128.98,14830.0,117.9126,118.0957,117.9126,118.0957,14830.0
2019-04-18 12:00:00,128.99,129.07,128.97,129.02,26159.0,118.1049,118.1781,118.0866,118.1324,26159.0
2019-04-18 12:30:00,129.04,129.12,129.03,129.03,7485.0,118.1507,118.2239,118.1415,118.1415,7485.0
2019-04-18 13:00:00,129.01,129.06,128.97,129.05,12263.0,118.1232,118.169,118.0866,118.1598,12263.0
2019-04-18 13:30:00,129.07,129.13,129.0,129.11,18200.0,118.1781,118.2331,118.1141,118.2148,18200.0
2019-04-18 14:00:00,129.1,129.13,129.04,129.13,14127.0,118.2056,118.2331,118.1507,118.2331,14127.0
2019-04-18 14:30:00,129.12,129.18,129.1,129.16,34931.0,118.2239,118.2789,118.2056,118.2606,34931.0
2019-04-18 15:00:00,129.17,129.19,129.09,129.16,31195.0,118.2697,118.288,118.1965,118.2606,31195.0
2019-04-18 15:30:00,129.15,129.16,128.94,129.05,288665.0,118.2514,118.2606,118.0591,118.1598,288665.0
2019-04-22 09:30:00,128.67,129.03,128.67,129.03,22271.0,117.8119,118.1415,117.8119,118.1415,22271.0
2019-04-22 10:00:00,129.06,129.15,129.0,129.1,14459.0,118.169,118.2514,118.1141,118.2056,14459.0
2019-04-22 10:30:00,129.13,129.21,129.04,129.21,12889.0,118.2331,118.3063,118.1507,118.3063,12889.0
2019-04-22 11:00:00,129.23,129.29,129.11,129.25,70084.0,118.3246,118.3796,118.2148,118.343,70084.0
2019-04-22 11:30:00,129.27,129.35,129.27,129.29,7243.0,118.3613,118.4345,118.3613,118.3796,7243.0
2019-04-22 12:00:00,129.31,129.31,129.31,129.31,100.0,118.3979,118.3979,118.3979,118.3979,100.0
2019-04-22 12:30:00,129.32,129.33,129.29,129.29,3273.0,118.407,118.4162,118.3796,118.3796,3273.0
2019-04-22 13:00:00,129.23,129.29,129.22,129.27,8429.0,118.3246,118.3796,118.3155,118.3613,8429.0
2019-04-22 13:30:00,129.26,129.33,129.26,129.3,8386.0,118.3521,118.4162,118.3521,118.3887,8386.0
2019-04-22 14:00:00,129.32,129.36,129.29,129.33,7516.0,118.407,118.4437,118.3796,118.4162,7516.0
2019-04-22 14:30:00,129.32,129.34,129.26,129.33,4123.0,118.407,118.4254,118.3521,118.4162,4123.0
2019-04-22 15:00:00,129.31,129.35,129.28,129.32,4425.0,118.3979,118.4345,118.3704,118.407,4425.0
2019-04-22 15:30:00,129.3,129.44,129.3,129.4,113636.0,118.3887,118.5169,118.3887,118.4803,113636.0
2019-04-23 09:30:00,129.58,129.75,129.41,129.74,20758.0,118.6451,118.8008,118.4895,118.7916,20758.0
2019-04-23 10:00:00,129.74,129.95,129.74,129.94,33692.0,118.7916,118.9839,118.7916,118.9747,33692.0
2019-04-23 10:30:00,129.96,129.97,129.83,129.92,9792.0,118.993,119.0022,118.874,118.9564,9792.0
2019-04-23 11:00:00,129.95,130.25,129.94,130.25,22099.0,118.9839,119.2586,118.9747,119.2586,22099.0
2019-04-23 11:30:00,130.25,130.38,130.22,130.38,32406.0,119.2586,119.3776,119.2311,119.3776,32406.0
2019-04-23 12:00:00,130.4,130.57,130.39,130.44,40623.0,119.3959,119.5516,119.3868,119.4325,40623.0
2019-04-23 12:30:00,130.45,130.5,130.41,130.48,7025.0,119.4417,119.4875,119.4051,119.4692,7025.0
2019-04-23 13:00:00,130.49,130.53,130.45,130.45,10480.0,119.4783,119.5149,119.4417,119.4417,10480.0
2019-04-23 13:30:00,130.47,130.47,130.41,130.42,23888.0,119.46,119.46,119.4051,119.4142,23888.0
2019-04-23 14:00:00,130.43,130.49,130.38,130.46,20471.0,119.4234,119.4783,119.3776,119.4508,20471.0
2019-04-23 14:30:00,130.46,130.53,130.46,130.51,10630.0,119.4508,119.5149,119.4508,119.4966,10630.0
2019-04-23 15:00:00,130.5,130.52,130.44,130.45,16051.0,119.4875,119.5058,119.4325,119.4417,16051.0
2019-04-23 15:30:00,130.45,130.53,130.34,130.48,34871.0,119.4417,119.5149,119.341,119.4692,34871.0
2019-04-24 09:30:00,130.36,130.41,130.15,130.3,26809.0,119.3593,119.4051,119.167,119.3043,26809.0
2019-04-24 10:00:00,130.26,130.41,130.23,130.39,17288.0,119.2677,119.4051,119.2403,119.3868,17288.0
2019-04-24 10:30:00,130.39,130.45,130.28,130.43,7670.0,119.3868,119.4417,119.286,119.4234,7670.0
2019-04-24 11:00:00,130.42,130.46,130.38,130.38,3614.0,119.4142,119.4508,119.3776,119.3776,3614.0
2019-04-24 11:30:00,130.39,130.45,130.22,130.28,5936.0,119.3868,119.4417,119.2311,119.286,5936.0
2019-04-24 12:00:00,130.25,130.25,130.18,130.25,3546.0,119.2586,119.2586,119.1945,119.2586,3546.0
2019-04-24 12:30:00,130.25,130.25,130.09,130.09,7606.0,119.2586,119.2586,119.1121,119.1121,7606.0
2019-04-24 13:00:00,130.07,130.15,129.99,130.14,17916.0,119.0938,119.167,119.0205,119.1579,17916.0
2019-04-24 13:30:00,130.12,130.18,130.12,130.12,12044.0,119.1395,119.1945,119.1395,119.1395,12044.0
2019-04-24 14:00:00,130.09,130.2,130.08,130.16,9488.0,119.1121,119.2128,119.1029,119.1762,9488.0
2019-04-24 14:30:00,130.15,130.29,130.13,130.27,8718.0,119.167,119.2952,119.1487,119.2769,8718.0
2019-04-24 15:00:00,130.28,130.3,130.23,130.25,20527.0,119.286,119.3043,119.2403,119.2586,20527.0
2019-04-24 15:30:00,130.29,130.31,130.02,130.04,121892.0,119.2952,119.3135,119.048,119.0663,121892.0
2019-04-25 09:30:00,130.17,130.22,129.84,130.05,63348.0,119.1853,119.2311,118.8832,119.0754,63348.0
2019-04-25 10:00:00,130.04,130.16,129.66,129.82,36707.0,119.0663,119.1762,118.7184,118.8649,36707.0
2019-04-25 10:30:00,129.85,130.04,129.67,130.03,18516.0,118.8923,119.0663,118.7275,119.0571,18516.0
2019-04-25 11:00:00,130.09,130.33,130.01,130.3,32568.0,119.1121,119.3318,119.0388,119.3043,32568.0
2019-04-25 11:30:00,130.32,130.54,130.32,130.53,28763.0,119.3227,119.5241,119.3227,119.5149,28763.0
2019-04-25 12:00:00,130.5,130.51,130.32,130.32,6383.0,119.4875,119.4966,119.3227,119.3227,6383.0
2019-04-25 12:30:00,130.32,130.36,130.31,130.32,12214.0,119.3227,119.3593,119.3135,119.3227,12214.0
2019-04-25 13:00:00,130.34,130.35,130.28,130.34,4844.0,119.341,119.3501,119.286,119.341,4844.0
2019-04-25 13:30:00,130.36,130.4,130.31,130.4,7479.0,119.3593,119.3959,119.3135,119.3959,7479.0
2019-04-25 14:00:00,130.42,130.49,130.4,130.44,8697.0,119.4142,119.4783,119.3959,119.4325,8697.0
2019-04-25 14:30:00,130.43,130.47,130.4,130.47,6150.0,119.4234,119.46,119.3959,119.46,6150.0
2019-04-25 15:00:00,130.47,130.47,130.3,130.42,7997.0,119.46,119.46,119.3043,119.4142,7997.0
2019-04-25 15:30:00,130.43,130.48,130.18,130.18,111792.0,119.4234,119.4692,119.1945,119.1945,111792.0
2019-04-26 09:30:00,130.23,130.23,129.88,129.88,24840.0,119.2403,119.2403,118.9198,118.9198,24840.0
2019-04-26 10:00:00,129.9,130.19,129.83,130.15,47672.0,118.9381,119.2036,118.874,119.167,47672.0
2019-04-26 10:30:00,130.19,130.22,130.08,130.12,47701.0,119.2036,119.2311,119.1029,119.1395,47701.0
2019-04-26 11:00:00,130.1,130.35,130.03,130.35,31662.0,119.1212,119.3501,119.0571,119.3501,31662.0
2019-04-26 11:30:00,130.34,130.38,130.24,130.27,7512.0,119.341,119.3776,119.2494,119.2769,7512.0
2019-04-26 12:00:00,130.24,130.31,130.21,130.27,25791.0,119.2494,119.3135,119.2219,119.2769,25791.0
2019-04-26 12:30:00,130.27,130.34,130.24,130.26,7962.0,119.2769,119.341,119.2494,119.2677,7962.0
2019-04-26 13:00:00,130.27,130.27,130.17,130.25,27508.0,119.2769,119.2769,119.1853,119.2586,27508.0
2019-04-26 13:30:00,130.26,130.28,130.18,130.26,30951.0,119.2677,119.286,119.1945,119.2677,30951.0
2019-04-26 14:00:00,130.23,130.37,130.13,130.37,41681.0,119.2403,119.3684,119.1487,119.3684,41681.0
2019-04-26 14:30:00,130.34,130.39,130.32,130.35,6057.0,119.341,119.3868,119.3227,119.3501,6057.0
2019-04-26 15:00:00,130.42,130.55,130.42,130.45,59395.0,119.4142,119.5333,119.4142,119.4417,59395.0
2019-04-26 15:30:00,130.41,130.74,130.41,130.73,70631.0,119.4051,119.7072,119.4051,119.6981,70631.0
2019-04-29 09:30:00,130.74,131.02,130.74,130.9,20354.0,119.7072,119.9636,119.7072,119.8537,20354.0
2019-04-29 10:00:00,130.92,130.98,130.84,130.95,8470.0,119.872,119.927,119.7988,119.8995,8470.0
2019-04-29 10:30:00,130.98,131.08,130.95,131.01,22651.0,119.927,120.0185,119.8995,119.9544,22651.0
2019-04-29 11:00:00,130.99,131.05,130.95,130.96,4774.0,119.9361,119.9911,119.8995,119.9087,4774.0
2019-04-29 11:30:00,130.99,131.04,130.95,131.01,13350.0,119.9361,119.9819,119.8995,119.9544,13350.0
2019-04-29 12:00:00,131.0,131.16,131.0,131.14,7254.0,119.9453,120.0918,119.9453,120.0735,7254.0
2019-04-29 12:30:00,131.17,131.21,131.15,131.19,5514.0,120.1009,120.1376,120.0826,120.1192,5514.0
2019-04-29 13:00:00,131.19,131.19,131.13,131.18,28243.0,120.1192,120.1192,120.0643,120.1101,28243.0
2019-04-29 13:30:00,131.18,131.19,131.1,131.19,49386.0,120.1101,120.1192,120.0368,120.1192,49386.0
2019-04-29 14:00:00,131.19,131.29,131.19,131.24,33508.0,120.1192,120.2108,120.1192,120.165,33508.0
2019-04-29 14:30:00,131.24,131.24,131.17,131.19,25001.0,120.165,120.165,120.1009,120.1192,25001.0
2019-04-29 15:00:00,131.19,131.23,131.14,131.16,6492.0,120.1192,120.1559,120.0735,120.0918,6492.0
2019-04-29 15:30:00,131.16,131.21,131.0,131.04,133862.0,120.0918,120.1376,119.9453,119.9819,133862.0
2019-04-30 09:30:00,130.67,130.67,130.44,130.5,73993.0,119.6431,119.6431,119.4325,119.4875,73993.0
2019-04-30 10:00:00,130.51,130.6,130.4,130.42,17996.0,119.4966,119.579,119.3959,119.4142,17996.0
2019-04-30 10:30:00,130.56,130.59,130.35,130.39,28402.0,119.5424,119.5699,119.3501,119.3868,28402.0
2019-04-30 11:00:00,130.33,130.34,129.99,130.23,80423.0,119.3318,119.341,119.0205,119.2403,80423.0
2019-04-30 11:30:00,130.32,130.54,130.28,130.47,26563.0,119.3227,119.5241,119.286,119.46,26563.0
2019-04-30 12:00:00,130.46,130.59,130.46,130.53,3922.0,119.4508,119.5699,119.4508,119.5149,3922.0
2019-04-30 12:30:00,130.52,130.6,130.45,130.5,8991.0,119.5058,119.579,119.4417,119.4875,8991.0
2019-04-30 13:00:00,130.61,130.65,130.57,130.58,2200.0,119.5882,119.6248,119.5516,119.5607,2200.0
2019-04-30 13:30:00,130.55,130.83,130.54,130.82,26890.0,119.5333,119.7896,119.5241,119.7805,26890.0
2019-04-30 14:00:00,130.85,130.85,130.75,130.77,3505.0,119.8079,119.8079,119.7164,119.7347,3505.0
2019-04-30 14:30:00,130.77,130.81,130.7,130.7,11410.0,119.7347,119.7713,119.6706,119.6706,11410.0
2019-04-30 15:00:00,130.73,130.77,130.62,130.68,29877.0,119.6981,119.7347,119.5973,119.6523,29877.0
2019-04-30 15:30:00,130.65,130.96,130.64,130.8,122787.0,119.6248,119.9087,119.6157,119.7622,122787.0
2019-05-01 09:30:00,131.26,131.29,131.14,131.17,11371.0,120.1833,120.2108,120.0735,120.1009,11371.0
2019-05-01 10:00:00,131.17,131.33,131.0,131.18,19546.0,120.1009,120.2474,119.9453,120.1101,19546.0
2019-05-01 10:30:00,131.17,131.27,131.14,131.22,16352.0,120.1009,120.1925,120.0735,120.1467,16352.0
2019-05-01 11:00:00,131.21,131.31,131.2,131.29,2361.0,120.1376,120.2291,120.1284,120.2108,2361.0
2019-05-01 11:30:00,131.32,131.47,131.32,131.37,42349.0,120.2383,120.3756,120.2383,120.2841,42349.0
2019-05-01 12:00:00,131.35,131.35,131.03,131.1,8636.0,120.2657,120.2657,119.9727,120.0368,8636.0
2019-05-01 12:30:00,131.08,131.12,130.9,131.05,57652.0,120.0185,120.0552,119.8537,119.9911,57652.0
2019-05-01 13:00:00,131.06,131.22,131.0,131.14,69794.0,120.0002,120.1467,119.9453,120.0735,69794.0
2019-05-01 13:30:00,131.13,131.18,131.07,131.17,20908.0,120.0643,120.1101,120.0094,120.1009,20908.0
2019-05-01 14:00:00,131.29,131.43,131.09,131.3,20750.0,120.2108,120.339,120.0277,120.22,20750.0
2019-05-01 14:30:00,131.29,131.35,130.75,130.98,149047.0,120.2108,120.2657,119.7164,119.927,149047.0
2019-05-01 15:00:00,130.96,131.05,130.73,130.83,51610.0,119.9087,119.9911,119.6981,119.7896,51610.0
2019-05-01 15:30:00,130.75,130.76,130.05,130.05,129935.0,119.7164,119.7255,119.0754,119.0754,129935.0
2019-05-02 09:30:00,130.03,130.17,129.94,130.12,66596.0,119.0571,119.1853,118.9747,119.1395,66596.0
2019-05-02 10:00:00,130.18,130.37,130.17,130.17,15831.0,119.1945,119.3684,119.1853,119.1853,15831.0
2019-05-02 10:30:00,130.16,130.29,129.91,129.94,29104.0,119.1762,119.2952,118.9473,118.9747,29104.0
2019-05-02 11:00:00,129.95,130.06,129.42,129.44,122575.0,118.9839,119.0846,118.4986,118.5169,122575.0
2019-05-02 11:30:00,129.43,129.65,128.9,129.02,130821.0,118.5078,118.7092,118.0225,118.1324,130821.0
2019-05-02 12:00:00,129.08,129.28,128.98,129.23,52235.0,118.1873,118.3704,118.0957,118.3246,52235.0
2019-05-02 12:30:00,129.26,129.42,129.17,129.26,23112.0,118.3521,118.4986,118.2697,118.3521,23112.0
2019-05-02 13:00:00,129.25,129.56,129.07,129.49,59767.0,118.343,118.6268,118.1781,118.5627,59767.0
2019-05-02 13:30:00,129.5,129.65,129.43,129.51,44203.0,118.5719,118.7092,118.5078,118.581,44203.0
2019-05-02 14:00:00,129.44,129.7,129.43,129.55,42997.0,118.5169,118.755,118.5078,118.6176,42997.0
2019-05-02 14:30:00,129.56,129.65,129.24,129.41,49070.0,118.6268,118.7092,118.3338,118.4895,49070.0
2019-05-02 15:00:00,129.4,129.61,129.34,129.54,37467.0,118.4803,118.6726,118.4254,118.6085,37467.0
2019-05-02 15:30:00,129.53,129.64,129.35,129.61,169298.0,118.5993,118.7,118.4345,118.6726,169298.0
2019-05-03 09:30:00,130.36,130.56,130.36,130.53,37901.0,119.3593,119.5424,119.3593,119.5149,37901.0
2019-05-03 10:00:00,130.52,130.65,130.35,130.41,50068.0,119.5058,119.6248,119.3501,119.4051,50068.0
2019-05-03 10:30:00,130.45,130.7,130.43,130.69,39443.0,119.4417,119.6706,119.4234,119.6614,39443.0
2019-05-03 11:00:00,130.7,130.84,130.64,130.65,32557.0,119.6706,119.7988,119.6157,119.6248,32557.0
2019-05-03 11:30:00,130.68,130.83,130.62,130.8,28949.0,119.6523,119.7896,119.5973,119.7622,28949.0
2019-05-03 12:00:00,130.81,130.97,130.78,130.97,42351.0,119.7713,119.9178,119.7438,119.9178,42351.0
2019-05-03 12:30:00,130.98,131.02,130.91,130.92,36813.0,119.927,119.9636,119.8629,119.872,36813.0
2019-05-03 13:00:00,130.95,131.08,130.92,131.07,53594.0,119.8995,120.0185,119.872,120.0094,53594.0
2019-05-03 13:30:00,131.08,131.17,131.07,131.11,26747.0,120.0185,120.1009,120.0094,120.046,26747.0
2019-05-03 14:00:00,131.09,131.09,131.0,131.04,23001.0,120.0277,120.0277,119.9453,119.9819,23001.0
2019-05-03 14:30:00,131.03,131.09,130.99,130.99,16264.0,119.9727,120.0277,119.9361,119.9361,16264.0
2019-05-03 15:00:00,130.99,130.99,130.88,130.98,31973.0,119.9361,119.9361,119.8354,119.927,31973.0
2019-05-03 15:30:00,130.97,131.06,130.93,130.99,133362.0,119.9178,120.0002,119.8812,119.9361,133362.0
2019-05-06 09:30:00,128.76,129.61,128.64,129.6,56656.0,117.8943,118.6726,117.7844,118.6634,56656.0
2019-05-06 10:00:00,129.58,129.85,129.39,129.7,69556.0,118.6451,118.8923,118.4711,118.755,69556.0
2019-05-06 10:30:00,129.73,129.97,129.65,129.89,20032.0,118.7825,119.0022,118.7092,118.9289,20032.0
2019-05-06 11:00:00,129.87,130.05,129.78,130.05,29702.0,118.9106,119.0754,118.8282,119.0754,29702.0
2019-05-06 11:30:00,130.05,130.05,129.76,129.76,61726.0,119.0754,119.0754,118.8099,118.8099,61726.0
2019-05-06 12:00:00,129.82,129.82,129.68,129.72,26860.0,118.8649,118.8649,118.7367,118.7733,26860.0
2019-05-06 12:30:00,129.72,129.86,129.68,129.7,55040.0,118.7733,118.9015,118.7367,118.755,55040.0
2019-05-06 13:00:00,129.65,129.88,129.61,129.88,10663.0,118.7092,118.9198,118.6726,118.9198,10663.0
2019-05-06 13:30:00,129.9,129.93,129.84,129.93,7488.0,118.9381,118.9656,118.8832,118.9656,7488.0
2019-05-06 14:00:00,129.93,130.06,129.86,130.04,7860.0,118.9656,119.0846,118.9015,119.0663,7860.0
2019-05-06 14:30:00,130.06,130.53,130.06,130.5,37639.0,119.0846,119.5149,119.0846,119.4875,37639.0
2019-05-06 15:00:00,130.53,130.57,130.4,130.56,21180.0,119.5149,119.5516,119.3959,119.5424,21180.0
2019-05-06 15:30:00,130.51,130.59,130.35,130.42,108980.0,119.4966,119.5699,119.3501,119.4142,108980.0
2019-05-07 09:30:00,129.32,129.48,128.78,129.14,64890.0,118.407,118.5535,117.9126,118.2422,64890.0
2019-05-07 10:00:00,129.0,129.0,128.53,128.98,33999.0,118.1141,118.1141,117.6837,118.0957,33999.0
2019-05-07 10:30:00,128.97,128.97,128.38,128.47,17507.0,118.0866,118.0866,117.5464,117.6288,17507.0
2019-05-07 11:00:00,128.46,128.63,128.21,128.52,36852.0,117.6196,117.7753,117.3907,117.6746,36852.0
2019-05-07 11:30:00,128.6,128.66,128.15,128.31,36174.0,117.7478,117.8027,117.3358,117.4823,36174.0
2019-05-07 12:00:00,128.21,128.66,128.12,128.65,43767.0,117.3907,117.8027,117.3083,117.7936,43767.0
2019-05-07 12:30:00,128.67,128.7,128.42,128.42,31065.0,117.8119,117.8394,117.583,117.583,31065.0
2019-05-07 13:00:00,128.39,128.41,127.76,127.78,51889.0,117.5555,117.5738,116.9787,116.997,51889.0
2019-05-07 13:30:00,127.74,128.01,127.64,127.89,26466.0,116.9604,117.2076,116.8688,117.0977,26466.0
2019-05-07 14:00:00,127.85,128.01,127.65,127.65,59171.0,117.0611,117.2076,116.878,116.878,59171.0
2019-05-07 14:30:00,127.68,127.75,127.42,127.72,64911.0,116.9054,116.9695,116.6674,116.9421,64911.0
2019-05-07 15:00:00,127.7,127.88,127.48,127.59,35113.0,116.9238,117.0886,116.7223,116.823,35113.0
2019-05-07 15:30:00,127.55,128.29,127.23,128.24,135422.0,116.7864,117.464,116.4934,117.4182,135422.0
2019-05-08 09:30:00,128.03,128.34,127.71,128.19,168941.0,117.2259,117.5097,116.9329,117.3724,168941.0
2019-05-08 10:00:00,128.31,128.38,128.14,128.14,44747.0,117.4823,117.5464,117.3266,117.3266,44747.0
2019-05-08 10:30:00,128.18,128.44,127.96,128.42,20704.0,117.3633,117.6013,117.1618,117.583,20704.0
2019-05-08 11:00:00,128.62,128.86,128.45,128.53,177859.0,117.7661,117.9859,117.6105,117.6837,177859.0
2019-05-08 11:30:00,128.49,128.57,128.16,128.37,66634.0,117.6471,117.7203,117.3449,117.5372,66634.0
2019-05-08 12:00:00,128.34,128.35,128.12,128.32,8599.0,117.5097,117.5189,117.3083,117.4914,8599.0
2019-05-08 12:30:00,128.42,128.63,128.4,128.63,2344.0,117.583,117.7753,117.5647,117.7753,2344.0
2019-05-08 13:00:00,128.68,128.72,128.54,128.58,2301.0,117.8211,117.8577,117.6929,117.7295,2301.0
2019-05-08 13:30:00,128.54,128.59,128.46,128.52,9205.0,117.6929,117.7387,117.6196,117.6746,9205.0
2019-05-08 14:00:00,128.57,128.57,128.38,128.54,3075.0,117.7203,117.7203,117.5464,117.6929,3075.0
2019-05-08 14:30:00,128.61,128.62,128.52,128.55,5433.0,117.757,117.7661,117.6746,117.702,5433.0
2019-05-08 15:00:00,128.63,128.77,128.58,128.77,9879.0,117.7753,117.9035,117.7295,117.9035,9879.0
2019-05-08 15:30:00,128.77,128.79,127.97,127.99,66894.0,117.9035,117.9218,117.171,117.1893,66894.0
2019-05-09 09:30:00,126.95,127.16,126.41,126.67,58938.0,116.237,116.4293,115.7426,115.9807,58938.0
2019-05-09 10:00:00,126.55,126.58,126.1,126.28,68303.0,115.8708,115.8983,115.4588,115.6236,68303.0
2019-05-09 10:30:00,126.21,126.52,126.12,126.25,21361.0,115.5595,115.8433,115.4771,115.5961,21361.0
2019-05-09 11:00:00,126.22,126.47,126.08,126.11,21240.0,115.5686,115.7976,115.4405,115.4679,21240.0
2019-05-09 11:30:00,126.16,126.66,126.16,126.58,19251.0,115.5137,115.9715,115.5137,115.8983,19251.0
2019-05-09 12:00:00,126.52,126.99,126.36,126.89,90975.0,115.8433,116.2737,115.6968,116.1821,90975.0
2019-05-09 12:30:00,126.95,127.69,126.92,127.36,170109.0,116.237,116.9146,116.2096,116.6124,170109.0
2019-05-09 13:00:00,127.35,127.57,127.16,127.26,72456.0,116.6033,116.8047,116.4293,116.5209,72456.0
2019-05-09 13:30:00,127.28,127.78,127.21,127.5,73862.0,116.5392,116.997,116.4751,116.7406,73862.0
2019-05-09 14:00:00,127.52,127.75,127.33,127.58,22785.0,116.7589,116.9695,116.585,116.8139,22785.0
2019-05-09 14:30:00,127.64,127.75,127.27,127.27,16929.0,116.8688,116.9695,116.53,116.53,16929.0
2019-05-09 15:00:00,127.31,127.43,127.0,127.43,34565.0,116.5667,116.6765,116.2828,116.6765,34565.0
2019-05-09 15:30:00,127.56,127.65,127.3,127.52,53231.0,116.7956,116.878,116.5575,116.7589,53231.0
2019-05-10 09:30:00,127.07,127.31,126.98,127.13,17591.0,116.3469,116.5667,116.2645,116.4019,17591.0
2019-05-10 10:00:00,126.94,126.94,126.31,126.42,33231.0,116.2279,116.2279,115.6511,115.7518,33231.0
2019-05-10 10:30:00,126.39,126.41,125.67,125.78,33134.0,115.7243,115.7426,115.0651,115.1658,33134.0
2019-05-10 11:00:00,125.8,126.12,125.52,125.81,69757.0,115.1841,115.4771,114.9277,115.1932,69757.0
2019-05-10 11:30:00,125.75,126.03,125.58,125.86,96126.0,115.1383,115.3947,114.9827,115.239,96126.0
2019-05-10 12:00:00,125.91,126.66,125.88,126.61,20710.0,115.2848,115.9715,115.2573,115.9257,20710.0
2019-05-10 12:30:00,126.7,126.93,126.64,126.87,19943.0,116.0081,116.2187,115.9532,116.1638,19943.0
2019-05-10 13:00:00,126.79,127.35,126.79,127.11,84301.0,116.0905,116.6033,116.0905,116.3835,84301.0
2019-05-10 13:30:00,127.15,127.52,127.13,127.43,79522.0,116.4202,116.7589,116.4019,116.6765,79522.0
2019-05-10 14:00:00,127.46,127.58,127.17,127.29,29018.0,116.704,116.8139,116.4385,116.5484,29018.0
2019-05-10 14:30:00,127.3,127.78,127.3,127.67,26826.0,116.5575,116.997,116.5575,116.8963,26826.0
2019-05-10 15:00:00,127.67,128.49,127.67,128.49,53930.0,116.8963,117.6471,116.8963,117.6471,53930.0
2019-05-10 15:30:00,128.27,128.3,127.67,128.04,116688.0,117.4457,117.4731,116.8963,117.2351,116688.0
2019-05-13 09:30:00,125.44,125.95,125.21,125.43,22643.0,114.8545,115.3214,114.6439,114.8453,22643.0
2019-05-13 10:00:00,125.05,125.3,124.89,125.17,28819.0,114.4974,114.7263,114.3509,114.6073,28819.0
2019-05-13 10:30:00,125.12,125.52,125.0,125.16,29940.0,114.5615,114.9277,114.4516,114.5981,29940.0
2019-05-13 11:00:00,125.12,125.2,124.88,125.01,23310.0,114.5615,114.6347,114.3417,114.4608,23310.0
2019-05-13 11:30:00,125.12,125.12,124.75,125.08,58929.0,114.5615,114.5615,114.2227,114.5249,58929.0
2019-05-13 12:00:00,125.12,125.12,124.69,124.77,26766.0,114.5615,114.5615,114.1678,114.241,26766.0
2019-05-13 12:30:00,124.69,124.97,124.61,124.61,27154.0,114.1678,114.4241,114.0945,114.0945,27154.0
2019-05-13 13:00:00,124.6,124.68,124.43,124.52,14896.0,114.0854,114.1586,113.9297,114.0121,14896.0
2019-05-13 13:30:00,124.5,125.01,124.5,124.99,25350.0,113.9938,114.4608,113.9938,114.4424,25350.0
2019-05-13 14:00:00,124.92,125.28,124.7,125.11,96821.0,114.3784,114.708,114.1769,114.5523,96821.0
2019-05-13 14:30:00,125.19,125.38,124.81,125.26,21219.0,114.6256,114.7995,114.2776,114.6897,21219.0
2019-05-13 15:00:00,125.29,125.38,124.69,124.73,48251.0,114.7171,114.7995,114.1678,114.2044,48251.0
2019-05-13 15:30:00,124.72,124.94,124.44,124.83,137592.0,114.1952,114.3967,113.9389,114.2959,137592.0
2019-05-14 09:30:00,125.31,125.67,125.15,125.45,32121.0,114.7354,115.0651,114.5889,114.8636,32121.0
2019-05-14 10:00:00,125.51,125.93,125.49,125.92,50853.0,114.9186,115.3031,114.9003,115.294,50853.0
2019-05-14 10:30:00,125.89,125.96,125.75,125.83,38190.0,115.2665,115.3306,115.1383,115.2116,38190.0
2019-05-14 11:00:00,125.78,126.27,125.7,126.16,102422.0,115.1658,115.6144,115.0925,115.5137,102422.0
2019-05-14 11:30:00,126.16,126.46,126.16,126.39,43878.0,115.5137,115.7884,115.5137,115.7243,43878.0
2019-05-14 12:00:00,126.42,126.48,126.17,126.17,54411.0,115.7518,115.8067,115.5229,115.5229,54411.0
2019-05-14 12:30:00,126.21,126.35,126.12,126.24,4687.0,115.5595,115.6877,115.4771,115.587,4687.0
2019-05-14 13:00:00,126.28,126.54,126.25,126.53,13094.0,115.6236,115.8616,115.5961,115.8525,13094.0
2019-05-14 13:30:00,126.54,126.56,126.45,126.45,13747.0,115.8616,115.88,115.7792,115.7792,13747.0
2019-05-14 14:00:00,126.45,126.49,126.24,126.49,7276.0,115.7792,115.8159,115.587,115.8159,7276.0
2019-05-14 14:30:00,126.43,126.46,126.09,126.19,24449.0,115.7609,115.7884,115.4496,115.5412,24449.0
2019-05-14 15:00:00,126.17,126.39,126.14,126.24,16167.0,115.5229,115.7243,115.4954,115.587,16167.0
2019-05-14 15:30:00,126.18,126.19,125.66,125.73,94471.0,115.532,115.5412,115.0559,115.12,94471.0
2019-05-15 09:30:00,125.03,125.36,124.95,125.32,29446.0,114.4791,114.7812,114.4058,114.7446,29446.0
2019-05-15 10:00:00,125.31,126.17,125.18,126.17,83157.0,114.7354,115.5229,114.6164,115.5229,83157.0
2019-05-15 10:30:00,126.18,126.38,126.07,126.26,11030.0,115.532,115.7151,115.4313,115.6053,11030.0
2019-05-15 11:00:00,126.2,126.64,126.08,126.61,16018.0,115.5503,115.9532,115.4405,115.9257,16018.0
2019-05-15 11:30:00,126.67,126.74,126.5,126.68,14847.0,115.9807,116.0448,115.825,115.9898,14847.0
2019-05-15 12:00:00,126.77,126.86,126.58,126.59,9168.0,116.0722,116.1546,115.8983,115.9074,9168.0
2019-05-15 12:30:00,126.63,126.74,126.52,126.52,6220.0,115.9441,116.0448,115.8433,115.8433,6220.0
2019-05-15 13:00:00,126.68,126.71,126.58,126.66,65832.0,115.9898,116.0173,115.8983,115.9715,65832.0
2019-05-15 13:30:00,126.74,126.92,126.73,126.91,12257.0,116.0448,116.2096,116.0356,116.2004,12257.0
2019-05-15 14:00:00,126.91,127.04,126.91,126.99,7078.0,116.2004,116.3195,116.2004,116.2737,7078.0
2019-05-15 14:30:00,126.97,127.03,126.84,126.84,5235.0,116.2554,116.3103,116.1363,116.1363,5235.0
2019-05-15 15:00:00,126.84,127.05,126.83,127.02,28497.0,116.1363,116.3286,116.1272,116.3011,28497.0
2019-05-15 15:30:00,127.03,127.06,126.73,126.77,72581.0,116.3103,116.3378,116.0356,116.0722,72581.0
2019-05-16 09:30:00,127.13,128.04,127.13,127.99,24443.0,116.4019,117.2351,116.4019,117.1893,24443.0
2019-05-16 10:00:00,128.0,128.3,127.97,128.3,16744.0,117.1984,117.4731,117.171,117.4731,16744.0
2019-05-16 10:30:00,128.34,128.42,128.24,128.42,11275.0,117.5097,117.583,117.4182,117.583,11275.0
2019-05-16 11:00:00,128.37,128.48,128.26,128.44,13008.0,117.5372,117.6379,117.4365,117.6013,13008.0
2019-05-16 11:30:00,128.39,128.62,128.39,128.57,21220.0,117.5555,117.7661,117.5555,117.7203,21220.0
2019-05-16 12:00:00,128.54,128.7,128.49,128.55,6411.0,117.6929,117.8394,117.6471,117.702,6411.0
2019-05-16 12:30:00,128.55,128.63,128.37,128.45,6584.0,117.702,117.7753,117.5372,117.6105,6584.0
2019-05-16 13:00:00,128.43,128.52,128.3,128.44,8541.0,117.5922,117.6746,117.4731,117.6013,8541.0
2019-05-16 13:30:00,128.44,128.44,128.15,128.22,37917.0,117.6013,117.6013,117.3358,117.3999,37917.0
2019-05-16 14:00:00,128.22,128.44,128.12,128.42,43468.0,117.3999,117.6013,117.3083,117.583,43468.0
2019-05-16 14:30:00,128.45,128.48,128.2,128.29,15864.0,117.6105,117.6379,117.3816,117.464,15864.0
2019-05-16 15:00:00,128.25,128.25,128.01,128.14,39743.0,117.4273,117.4273,117.2076,117.3266,39743.0
2019-05-16 15:30:00,128.13,128.13,127.75,128.01,113564.0,117.3175,117.3175,116.9695,117.2076,113564.0
2019-05-17 09:30:00,126.89,127.56,126.77,127.28,25044.0,116.1821,116.7956,116.0722,116.5392,25044.0
2019-05-17 10:00:00,127.32,127.87,127.28,127.82,55733.0,116.5758,117.0794,116.5392,117.0336,55733.0
2019-05-17 10:30:00,127.8,128.4,127.63,128.26,85801.0,117.0153,117.5647,116.8597,117.4365,85801.0
2019-05-17 11:00:00,128.26,128.48,128.26,128.3,28550.0,117.4365,117.6379,117.4365,117.4731,28550.0
2019-05-17 11:30:00,128.3,128.3,127.85,128.04,17756.0,117.4731,117.4731,117.0611,117.2351,17756.0
2019-05-17 12:00:00,128.0,128.03,127.69,127.89,23389.0,117.1984,117.2259,116.9146,117.0977,23389.0
2019-05-17 12:30:00,127.94,128.09,127.94,128.03,17310.0,117.1435,117.2808,117.1435,117.2259,17310.0
2019-05-17 13:00:00,128.07,128.21,127.98,128.07,8719.0,117.2625,117.3907,117.1801,117.2625,8719.0
2019-05-17 13:30:00,128.0,128.16,127.92,128.09,8967.0,117.1984,117.3449,117.1252,117.2808,8967.0
2019-05-17 14:00:00,128.12,128.13,127.93,127.93,3941.0,117.3083,117.3175,117.1343,117.1343,3941.0
2019-05-17 14:30:00,127.96,128.03,127.87,128.0,2825.0,117.1618,117.2259,117.0794,117.1984,2825.0
2019-05-17 15:00:00,127.9,127.9,127.25,127.57,176537.0,117.1069,117.1069,116.5117,116.8047,176537.0
2019-05-17 15:30:00,127.49,127.53,127.16,127.29,173882.0,116.7315,116.7681,116.4293,116.5484,173882.0
2019-05-20 09:30:00,126.38,126.67,126.05,126.63,40903.0,115.7151,115.9807,115.413,115.9441,40903.0
2019-05-20 10:00:00,126.58,126.93,126.48,126.92,104529.0,115.8983,116.2187,115.8067,116.2096,104529.0
2019-05-20 10:30:00,126.86,127.02,126.74,126.82,11675.0,116.1546,116.3011,116.0448,116.118,11675.0
2019-05-20 11:00:00,126.97,126.97,126.54,126.7,19943.0,116.2554,116.2554,115.8616,116.0081,19943.0
2019-05-20 11:30:00,126.79,126.86,126.51,126.63,16009.0,116.0905,116.1546,115.8342,115.9441,16009.0
2019-05-20 12:00:00,126.62,126.93,126.61,126.77,6437.0,115.9349,116.2187,115.9257,116.0722,6437.0
2019-05-20 12:30:00,126.74,126.85,126.52,126.52,64936.0,116.0448,116.1455,115.8433,115.8433,64936.0
2019-05-20 13:00:00,126.46,126.6,126.41,126.6,23284.0,115.7884,115.9166,115.7426,115.9166,23284.0
2019-05-20 13:30:00,126.59,126.7,126.54,126.61,94286.0,115.9074,116.0081,115.8616,115.9257,94286.0
2019-05-20 14:00:00,126.63,126.63,126.46,126.46,8121.0,115.9441,115.9441,115.7884,115.7884,8121.0
2019-05-20 14:30:00,126.51,126.51,126.18,126.29,42996.0,115.8342,115.8342,115.532,115.6327,42996.0
2019-05-20 15:00:00,126.26,126.39,126.04,126.37,38053.0,115.6053,115.7243,115.4038,115.706,38053.0
2019-05-20 15:30:00,126.36,126.55,126.32,126.42,132897.0,115.6968,115.8708,115.6602,115.7518,132897.0
2019-05-21 09:30:00,127.21,127.28,126.99,127.1,41958.0,116.4751,116.5392,116.2737,116.3744,41958.0
2019-05-21 10:00:00,127.13,127.17,126.95,127.07,16403.0,116.4019,116.4385,116.237,116.3469,16403.0
2019-05-21 10:30:00,127.11,127.56,127.1,127.47,8185.0,116.3835,116.7956,116.3744,116.7132,8185.0
2019-05-21 11:00:00,127.48,127.48,127.25,127.38,8634.0,116.7223,116.7223,116.5117,116.6308,8634.0
2019-05-21 11:30:00,127.34,127.34,127.1,127.16,26336.0,116.5941,116.5941,116.3744,116.4293,26336.0
2019-05-21 12:00:00,127.19,127.39,127.17,127.33,8461.0,116.4568,116.6399,116.4385,116.585,8461.0
2019-05-21 12:30:00,127.31,127.35,127.21,127.35,6733.0,116.5667,116.6033,116.4751,116.6033,6733.0
2019-05-21 13:00:00,127.38,127.4,127.34,127.37,1862.0,116.6308,116.6491,116.5941,116.6216,1862.0
2019-05-21 13:30:00,127.35,127.48,127.34,127.48,4772.0,116.6033,116.7223,116.5941,116.7223,4772.0
2019-05-21 14:00:00,127.46,127.5,127.39,127.5,13955.0,116.704,116.7406,116.6399,116.7406,13955.0
2019-05-21 14:30:00,127.53,127.54,127.41,127.43,7089.0,116.7681,116.7773,116.6582,116.6765,7089.0
2019-05-21 15:00:00,127.39,127.42,127.33,127.42,13213.0,116.6399,116.6674,116.585,116.6674,13213.0
2019-05-21 15:30:00,127.41,127.52,127.27,127.35,51791.0,116.6582,116.7589,116.53,116.6033,51791.0
2019-05-22 09:30:00,126.85,127.12,126.74,127.12,9374.0,116.1455,116.3927,116.0448,116.3927,9374.0
2019-05-22 10:00:00,127.12,127.37,126.99,127.24,42813.0,116.3927,116.6216,116.2737,116.5026,42813.0
2019-05-22 10:30:00,127.23,127.23,126.86,126.99,88913.0,116.4934,116.4934,116.1546,116.2737,88913.0
2019-05-22 11:00:00,126.89,127.18,126.8,127.18,46558.0,116.1821,116.4476,116.0997,116.4476,46558.0
2019-05-22 11:30:00,127.24,127.27,126.98,127.1,63384.0,116.5026,116.53,116.2645,116.3744,63384.0
2019-05-22 12:00:00,127.08,127.14,127.03,127.03,24082.0,116.3561,116.411,116.3103,116.3103,24082.0
2019-05-22 12:30:00,126.99,126.99,126.85,126.95,15688.0,116.2737,116.2737,116.1455,116.237,15688.0
2019-05-22 13:00:00,126.9,126.91,126.76,126.91,9418.0,116.1913,116.2004,116.0631,116.2004,9418.0
2019-05-22 13:30:00,126.85,127.17,126.85,127.13,24599.0,116.1455,116.4385,116.1455,116.4019,24599.0
2019-05-22 14:00:00,127.09,127.13,126.98,127.11,4844.0,116.3652,116.4019,116.2645,116.3835,4844.0
2019-05-22 14:30:00,127.15,127.35,127.14,127.27,8541.0,116.4202,116.6033,116.411,116.53,8541.0
2019-05-22 15:00:00,127.25,127.27,127.15,127.26,5690.0,116.5117,116.53,116.4202,116.5209,5690.0
2019-05-22 15:30:00,127.2,127.2,126.96,126.99,33580.0,116.466,116.466,116.2462,116.2737,33580.0
2019-05-23 09:30:00,125.87,125.87,125.26,125.38,41488.0,115.2482,115.2482,114.6897,114.7995,41488.0
2019-05-23 10:00:00,125.35,125.5,125.15,125.43,34712.0,114.7721,114.9094,114.5889,114.8453,34712.0
2019-05-23 10:30:00,125.49,125.73,125.49,125.61,10432.0,114.9003,115.12,114.9003,115.0101,10432.0
2019-05-23 11:00:00,125.6,125.6,125.29,125.47,21845.0,115.001,115.001,114.7171,114.8819,21845.0
2019-05-23 11:30:00,125.43,125.5,125.03,125.05,18527.0,114.8453,114.9094,114.4791,114.4974,18527.0
2019-05-23 12:00:00,125.08,125.28,124.91,125.06,9015.0,114.5249,114.708,114.3692,114.5065,9015.0
2019-05-23 12:30:00,125.07,125.12,124.85,124.85,25135.0,114.5157,114.5615,114.3143,114.3143,25135.0
2019-05-23 13:00:00,124.82,125.06,124.8,125.03,15093.0,114.2868,114.5065,114.2685,114.4791,15093.0
2019-05-23 13:30:00,125.06,125.11,124.97,124.97,15280.0,114.5065,114.5523,114.4241,114.4241,15280.0
2019-05-23 14:00:00,125.02,125.07,124.83,124.83,8169.0,114.4699,114.5157,114.2959,114.2959,8169.0
2019-05-23 14:30:00,124.84,124.91,124.73,124.86,16886.0,114.3051,114.3692,114.2044,114.3234,16886.0
2019-05-23 15:00:00,124.8,125.51,124.73,125.48,91853.0,114.2685,114.9186,114.2044,114.8911,91853.0
2019-05-23 15:30:00,125.34,125.55,125.03,125.52,205361.0,114.7629,114.9552,114.4791,114.9277,205361.0
2019-05-24 09:30:00,126.17,126.29,126.01,126.01,16590.0,115.5229,115.6327,115.3764,115.3764,16590.0
2019-05-24 10:00:00,126.13,126.15,125.94,125.94,8762.0,115.4862,115.5046,115.3123,115.3123,8762.0
2019-05-24 10:30:00,125.82,125.91,125.49,125.54,20561.0,115.2024,115.2848,114.9003,114.946,20561.0
2019-05-24 11:00:00,125.55,125.64,125.5,125.5,11542.0,114.9552,115.0376,114.9094,114.9094,11542.0
2019-05-24 11:30:00,125.6,125.82,125.59,125.72,2788.0,115.001,115.2024,114.9918,115.1108,2788.0
2019-05-24 12:00:00,125.66,125.79,125.61,125.79,16962.0,115.0559,115.1749,115.0101,115.1749,16962.0
2019-05-24 12:30:00,125.85,125.99,125.85,125.93,22861.0,115.2299,115.3581,115.2299,115.3031,22861.0
2019-05-24 13:00:00,126.03,126.03,125.8,125.82,7965.0,115.3947,115.3947,115.1841,115.2024,7965.0
2019-05-24 13:30:00,125.83,125.99,125.82,125.86,3523.0,115.2116,115.3581,115.2024,115.239,3523.0
2019-05-24 14:00:00,125.81,125.81,125.68,125.8,13408.0,115.1932,115.1932,115.0742,115.1841,13408.0
2019-05-24 14:30:00,125.8,125.86,125.75,125.78,4285.0,115.1841,115.239,115.1383,115.1658,4285.0
2019-05-24 15:00:00,125.78,125.86,125.76,125.86,20960.0,115.1658,115.239,115.1475,115.239,20960.0
2019-05-24 15:30:00,125.8,125.85,125.57,125.7,47782.0,115.1841,115.2299,114.9735,115.0925,47782.0
2019-05-28 09:30:00,125.86,126.32,125.86,126.2,4593.0,115.239,115.6602,115.239,115.5503,4593.0
2019-05-28 10:00:00,126.18,126.24,125.92,125.97,2600.0,115.532,115.587,115.294,115.3397,2600.0
2019-05-28 10:30:00,125.88,125.9,125.67,125.87,11465.0,115.2573,115.2757,115.0651,115.2482,11465.0
2019-05-28 11:00:00,126.01,126.06,125.75,125.75,2972.0,115.3764,115.4222,115.1383,115.1383,2972.0
2019-05-28 11:30:00,125.68,125.93,125.63,125.93,34609.0,115.0742,115.3031,115.0284,115.3031,34609.0
2019-05-28 12:00:00,125.96,126.01,125.92,126.01,3146.0,115.3306,115.3764,115.294,115.3764,3146.0
2019-05-28 12:30:00,126.02,126.02,125.81,125.82,9885.0,115.3855,115.3855,115.1932,115.2024,9885.0
2019-05-28 13:00:00,125.86,125.86,125.7,125.71,4049.0,115.239,115.239,115.0925,115.1017,4049.0
2019-05-28 13:30:00,125.7,125.82,125.69,125.7,4867.0,115.0925,115.2024,115.0834,115.0925,4867.0
2019-05-28 14:00:00,125.65,125.66,125.45,125.49,24413.0,115.0468,115.0559,114.8636,114.9003,24413.0
2019-05-28 14:30:00,125.42,125.51,125.21,125.29,23981.0,114.8362,114.9186,114.6439,114.7171,23981.0
2019-05-28 15:00:00,125.28,125.28,125.06,125.07,17453.0,114.708,114.708,114.5065,114.5157,17453.0
2019-05-28 15:30:00,125.05,125.06,124.63,124.63,104207.0,114.4974,114.5065,114.1128,114.1128,104207.0
2019-05-29 09:30:00,124.01,124.04,123.65,123.81,38605.0,113.5451,113.5726,113.2155,113.362,38605.0
2019-05-29 10:00:00,123.82,124.14,123.64,124.11,56779.0,113.3712,113.6642,113.2064,113.6367,56779.0
2019-05-29 10:30:00,124.1,124.15,123.7,123.7,12792.0,113.6276,113.6733,113.2613,113.2613,12792.0
2019-05-29 11:00:00,123.68,123.99,123.42,123.43,89744.0,113.243,113.5268,113.0049,113.0141,89744.0
2019-05-29 11:30:00,123.47,123.52,122.99,123.13,25453.0,113.0507,113.0965,112.6112,112.7394,25453.0
2019-05-29 12:00:00,123.12,123.54,123.06,123.46,66575.0,112.7302,113.1148,112.6753,113.0416,66575.0
2019-05-29 12:30:00,123.47,123.52,123.3,123.3,17786.0,113.0507,113.0965,112.8951,112.8951,17786.0
2019-05-29 13:00:00,123.31,123.8,123.27,123.65,36849.0,112.9042,113.3529,112.8676,113.2155,36849.0
2019-05-29 13:30:00,123.62,123.84,123.62,123.67,17545.0,113.1881,113.3895,113.1881,113.2338,17545.0
2019-05-29 14:00:00,123.68,123.75,123.54,123.66,10185.0,113.243,113.3071,113.1148,113.2247,10185.0
2019-05-29 14:30:00,123.59,123.59,123.18,123.35,17517.0,113.1606,113.1606,112.7852,112.9408,17517.0
2019-05-29 15:00:00,123.27,123.48,123.11,123.48,21225.0,112.8676,113.0599,112.7211,113.0599,21225.0
2019-05-29 15:30:00,123.46,123.97,123.44,123.75,153039.0,113.0416,113.5085,113.0232,113.3071,153039.0
2019-05-30 09:30:00,124.09,124.29,123.99,124.22,32472.0,113.6184,113.8015,113.5268,113.7374,32472.0
2019-05-30 10:00:00,124.21,124.22,124.05,124.18,9021.0,113.7283,113.7374,113.5818,113.7008,9021.0
2019-05-30 10:30:00,124.19,124.33,123.81,123.92,25566.0,113.71,113.8381,113.362,113.4627,25566.0
2019-05-30 11:00:00,123.91,124.0,123.72,123.91,36742.0,113.4536,113.536,113.2796,113.4536,36742.0
2019-05-30 11:30:00,123.91,123.93,123.7,123.81,33712.0,113.4536,113.4719,113.2613,113.362,33712.0
2019-05-30 12:00:00,123.86,123.93,123.75,123.83,65255.0,113.4078,113.4719,113.3071,113.3803,65255.0
2019-05-30 12:30:00,123.84,124.16,123.78,124.07,31740.0,113.3895,113.6825,113.3346,113.6001,31740.0
2019-05-30 13:00:00,124.09,124.12,123.86,123.86,9180.0,113.6184,113.6459,113.4078,113.4078,9180.0
2019-05-30 13:30:00,123.92,123.92,123.73,123.83,15356.0,113.4627,113.4627,113.2888,113.3803,15356.0
2019-05-30 14:00:00,123.86,123.91,123.62,123.65,35769.0,113.4078,113.4536,113.1881,113.2155,35769.0
2019-05-30 14:30:00,123.62,123.78,123.44,123.75,58958.0,113.1881,113.3346,113.0232,113.3071,58958.0
2019-05-30 15:00:00,123.73,123.84,123.44,123.82,98699.0,113.2888,113.3895,113.0232,113.3712,98699.0
2019-05-30 15:30:00,123.74,124.04,123.69,123.97,126159.0,113.2979,113.5726,113.2521,113.5085,126159.0
2019-05-31 09:30:00,122.53,122.68,122.23,122.49,74651.0,112.19,112.3274,111.9154,112.1534,74651.0
2019-05-31 10:00:00,122.45,122.54,122.35,122.49,20553.0,112.1168,112.1992,112.0252,112.1534,20553.0
2019-05-31 10:30:00,122.56,122.64,122.41,122.53,9352.0,112.2175,112.2908,112.0802,112.19,9352.0
2019-05-31 11:00:00,122.69,122.95,122.57,122.91,18850.0,112.3365,112.5746,112.2267,112.538,18850.0
2019-05-31 11:30:00,122.92,122.95,122.64,122.73,37719.0,112.5471,112.5746,112.2908,112.3732,37719.0
2019-05-31 12:00:00,122.72,122.73,122.55,122.56,26786.0,112.364,112.3732,112.2084,112.2175,26786.0
2019-05-31 12:30:00,122.47,122.55,122.35,122.43,15557.0,112.1351,112.2084,112.0252,112.0985,15557.0
2019-05-31 13:00:00,122.43,122.61,122.41,122.51,5996.0,112.0985,112.2633,112.0802,112.1717,5996.0
2019-05-31 13:30:00,122.56,122.69,122.52,122.64,46903.0,112.2175,112.3365,112.1809,112.2908,46903.0
2019-05-31 14:00:00,122.65,122.67,122.22,122.24,20929.0,112.2999,112.3182,111.9062,111.9245,20929.0
2019-05-31 14:30:00,122.21,122.5,122.11,122.42,43610.0,111.897,112.1626,111.8055,112.0893,43610.0
2019-05-31 15:00:00,122.35,122.38,122.12,122.25,58229.0,112.0252,112.0527,111.8146,111.9337,58229.0
2019-05-31 15:30:00,122.19,122.29,122.04,122.08,185626.0,111.8787,111.9703,111.7414,111.778,185626.0
2019-06-03 09:30:00,122.03,122.28,121.43,121.49,30808.0,111.7322,111.9611,111.1829,111.2378,30808.0
2019-06-03 10:00:00,121.35,122.07,121.16,122.01,44454.0,111.1096,111.7689,110.9356,111.7139,44454.0
2019-06-03 10:30:00,122.08,122.28,122.03,122.14,14760.0,111.778,111.9611,111.7322,111.8329,14760.0
2019-06-03 11:00:00,122.19,122.2,121.91,122.03,22929.0,111.8787,111.8879,111.6224,111.7322,22929.0
2019-06-03 11:30:00,122.01,122.09,121.64,121.64,24540.0,111.7139,111.7872,111.3751,111.3751,24540.0
2019-06-03 12:00:00,121.63,121.71,121.0,121.0,13154.0,111.366,111.4392,110.7892,110.7892,13154.0
2019-06-03 12:30:00,121.11,121.28,120.93,121.16,18752.0,110.8899,111.0455,110.7251,110.9356,18752.0
2019-06-03 13:00:00,121.05,121.83,120.91,121.41,139192.0,110.8349,111.5491,110.7067,111.1646,139192.0
2019-06-03 13:30:00,121.2,121.44,120.83,121.36,56021.0,110.9723,111.192,110.6335,111.1188,56021.0
2019-06-03 14:00:00,121.39,121.64,121.28,121.45,9853.0,111.1462,111.3751,111.0455,111.2012,9853.0
2019-06-03 14:30:00,121.43,121.44,120.88,120.98,26227.0,111.1829,111.192,110.6793,110.7708,26227.0
2019-06-03 15:00:00,121.02,121.18,120.61,120.79,41361.0,110.8075,110.954,110.4321,110.5969,41361.0
2019-06-03 15:30:00,120.77,121.36,120.58,121.21,141625.0,110.5786,111.1188,110.4046,110.9814,141625.0
2019-06-04 09:30:00,122.35,122.63,122.23,122.31,35265.0,112.0252,112.2816,111.9154,111.9886,35265.0
2019-06-04 10:00:00,122.4,122.96,122.25,122.93,61748.0,112.071,112.5838,111.9337,112.5563,61748.0
2019-06-04 10:30:00,122.9,122.97,122.7,122.87,25451.0,112.5288,112.5929,112.3457,112.5013,25451.0
2019-06-04 11:00:00,122.95,123.44,122.92,123.4,23173.0,112.5746,113.0232,112.5471,112.9866,23173.0
2019-06-04 11:30:00,123.39,123.55,123.36,123.46,13458.0,112.9775,113.124,112.95,113.0416,13458.0
2019-06-04 12:00:00,123.45,123.45,123.28,123.35,13664.0,113.0324,113.0324,112.8767,112.9408,13664.0
2019-06-04 12:30:00,123.39,123.69,123.25,123.59,21611.0,112.9775,113.2521,112.8493,113.1606,21611.0
2019-06-04 13:00:00,123.59,123.66,123.4,123.56,18400.0,113.1606,113.2247,112.9866,113.1331,18400.0
2019-06-04 13:30:00,123.56,123.73,123.53,123.73,10622.0,113.1331,113.2888,113.1057,113.2888,10622.0
2019-06-04 14:00:00,123.69,123.71,123.47,123.57,25052.0,113.2521,113.2705,113.0507,113.1423,25052.0
2019-06-04 14:30:00,123.54,123.59,123.47,123.47,13546.0,113.1148,113.1606,113.0507,113.0507,13546.0
2019-06-04 15:00:00,123.49,123.67,123.48,123.67,45677.0,113.069,113.2338,113.0599,113.2338,45677.0
2019-06-04 15:30:00,123.66,123.99,123.55,123.94,151324.0,113.2247,113.5268,113.124,113.4811,151324.0
2019-06-05 09:30:00,124.72,124.72,124.17,124.45,10788.0,114.1952,114.1952,113.6916,113.948,10788.0
2019-06-05 10:00:00,124.55,124.55,124.08,124.08,27257.0,114.0396,114.0396,113.6092,113.6092,27257.0
2019-06-05 10:30:00,124.09,124.2,123.81,124.01,38986.0,113.6184,113.7191,113.362,113.5451,38986.0
2019-06-05 11:00:00,124.04,124.43,124.02,124.39,21276.0,113.5726,113.9297,113.5543,113.8931,21276.0
2019-06-05 11:30:00,124.5,124.5,124.28,124.49,6021.0,113.9938,113.9938,113.7924,113.9846,6021.0
2019-06-05 12:00:00,124.44,124.47,124.22,124.47,27353.0,113.9389,113.9663,113.7374,113.9663,27353.0
2019-06-05 12:30:00,124.37,124.57,124.24,124.48,50794.0,113.8748,114.0579,113.7557,113.9755,50794.0
2019-06-05 13:00:00,124.52,124.7,124.52,124.64,16800.0,114.0121,114.1769,114.0121,114.122,16800.0
2019-06-05 13:30:00,124.64,124.75,124.58,124.68,10885.0,114.122,114.2227,114.067,114.1586,10885.0
2019-06-05 14:00:00,124.68,124.81,124.62,124.71,4822.0,114.1586,114.2776,114.1037,114.1861,4822.0
2019-06-05 14:30:00,124.69,124.75,124.5,124.56,9445.0,114.1678,114.2227,113.9938,114.0487,9445.0
2019-06-05 15:00:00,124.6,124.7,124.52,124.61,19377.0,114.0854,114.1769,114.0121,114.0945,19377.0
2019-06-05 15:30:00,124.6,124.86,124.35,124.82,65360.0,114.0854,114.3234,113.8565,114.2868,65360.0
2019-06-06 09:30:00,124.97,125.17,124.77,124.81,10460.0,114.4241,114.6073,114.241,114.2776,10460.0
2019-06-06 10:00:00,124.96,125.03,124.81,124.81,6935.0,114.415,114.4791,114.2776,114.2776,6935.0
2019-06-06 10:30:00,124.82,125.19,124.82,125.15,11499.0,114.2868,114.6256,114.2868,114.5889,11499.0
2019-06-06 11:00:00,125.09,125.35,125.05,125.34,15729.0,114.534,114.7721,114.4974,114.7629,15729.0
2019-06-06 11:30:00,125.32,125.37,125.03,125.04,18763.0,114.7446,114.7904,114.4791,114.4882,18763.0
2019-06-06 12:00:00,125.06,125.2,125.06,125.2,7615.0,114.5065,114.6347,114.5065,114.6347,7615.0
2019-06-06 12:30:00,125.23,125.3,125.21,125.24,4647.0,114.6622,114.7263,114.6439,114.6713,4647.0
2019-06-06 13:00:00,125.28,125.29,125.18,125.26,1246.0,114.708,114.7171,114.6164,114.6897,1246.0
2019-06-06 13:30:00,125.3,125.33,125.23,125.31,9069.0,114.7263,114.7538,114.6622,114.7354,9069.0
2019-06-06 14:00:00,125.31,125.35,125.2,125.33,11551.0,114.7354,114.7721,114.6347,114.7538,11551.0
2019-06-06 14:30:00,125.3,125.68,125.29,125.48,88774.0,114.7263,115.0742,114.7171,114.8911,88774.0
2019-06-06 15:00:00,125.51,125.88,125.5,125.85,27825.0,114.9186,115.2573,114.9094,115.2299,27825.0
2019-06-06 15:30:00,125.83,126.1,125.63,125.75,130241.0,115.2116,115.4588,115.0284,115.1383,130241.0
2019-06-07 09:30:00,126.24,126.91,126.24,126.9,22218.0,115.587,116.2004,115.587,116.1913,22218.0
2019-06-07 10:00:00,126.98,127.04,126.94,127.02,4358.0,116.2645,116.3195,116.2279,116.3011,4358.0
2019-06-07 10:30:00,127.17,127.67,127.17,127.65,16428.0,116.4385,116.8963,116.4385,116.878,16428.0
2019-06-07 11:00:00,127.72,127.77,127.36,127.38,16307.0,116.9421,116.9878,116.6124,116.6308,16307.0
2019-06-07 11:30:00,127.39,127.47,127.28,127.33,20014.0,116.6399,116.7132,116.5392,116.585,20014.0
2019-06-07 12:00:00,127.3,127.4,127.23,127.4,8738.0,116.5575,116.6491,116.4934,116.6491,8738.0
2019-06-07 12:30:00,127.45,127.59,127.37,127.59,6376.0,116.6949,116.823,116.6216,116.823,6376.0
2019-06-07 13:00:00,127.61,127.61,127.35,127.38,7672.0,116.8414,116.8414,116.6033,116.6308,7672.0
2019-06-07 13:30:00,127.46,127.5,127.42,127.5,4260.0,116.704,116.7406,116.6674,116.7406,4260.0
2019-06-07 14:00:00,127.48,127.54,127.4,127.53,5505.0,116.7223,116.7773,116.6491,116.7681,5505.0
2019-06-07 14:30:00,127.45,127.53,127.3,127.3,15889.0,116.6949,116.7681,116.5575,116.5575,15889.0
2019-06-07 15:00:00,127.43,127.5,127.31,127.49,16817.0,116.6765,116.7406,116.5667,116.7315,16817.0
2019-06-07 15:30:00,127.46,127.5,127.18,127.24,87123.0,116.704,116.7406,116.4476,116.5026,87123.0
2019-06-10 09:30:00,128.03,128.33,128.03,128.1,12579.0,117.2259,117.5006,117.2259,117.29,12579.0
2019-06-10 10:00:00,128.14,128.42,128.13,128.33,27525.0,117.3266,117.583,117.3175,117.5006,27525.0
2019-06-10 10:30:00,128.32,128.53,128.32,128.43,16540.0,117.4914,117.6837,117.4914,117.5922,16540.0
2019-06-10 11:00:00,128.4,128.64,128.4,128.6,9211.0,117.5647,117.7844,117.5647,117.7478,9211.0
2019-06-10 11:30:00,128.62,128.83,128.61,128.81,18121.0,117.7661,117.9584,117.757,117.9401,18121.0
2019-06-10 12:00:00,128.73,128.74,128.5,128.5,10911.0,117.8668,117.876,117.6562,117.6562,10911.0
2019-06-10 12:30:00,128.53,128.53,128.39,128.44,6362.0,117.6837,117.6837,117.5555,117.6013,6362.0
2019-06-10 13:00:00,128.48,128.55,128.37,128.42,9845.0,117.6379,117.702,117.5372,117.583,9845.0
2019-06-10 13:30:00,128.44,128.45,128.25,128.29,5399.0,117.6013,117.6105,117.4273,117.464,5399.0
2019-06-10 14:00:00,128.14,128.2,127.95,128.2,14561.0,117.3266,117.3816,117.1527,117.3816,14561.0
2019-06-10 14:30:00,128.16,128.32,128.16,128.22,13295.0,117.3449,117.4914,117.3449,117.3999,13295.0
2019-06-10 15:00:00,128.29,128.34,128.08,128.09,15482.0,117.464,117.5097,117.2717,117.2808,15482.0
2019-06-10 15:30:00,128.15,128.29,127.88,127.95,104448.0,117.3358,117.464,117.0886,117.1527,104448.0
2019-06-11 09:30:00,128.88,129.07,128.6,128.74,17721.0,118.0042,118.1781,117.7478,117.876,17721.0
2019-06-11 10:00:00,128.85,128.88,128.61,128.76,6776.0,117.9767,118.0042,117.757,117.8943,6776.0
2019-06-11 10:30:00,128.78,128.78,128.3,128.4,14896.0,117.9126,117.9126,117.4731,117.5647,14896.0
2019-06-11 11:00:00,128.39,128.52,128.36,128.41,7283.0,117.5555,117.6746,117.5281,117.5738,7283.0
2019-06-11 11:30:00,128.4,128.4,128.13,128.23,13827.0,117.5647,117.5647,117.3175,117.409,13827.0
2019-06-11 12:00:00,128.2,128.2,127.93,127.98,18908.0,117.3816,117.3816,117.1343,117.1801,18908.0
2019-06-11 12:30:00,128.04,128.08,127.8,127.8,14116.0,117.2351,117.2717,117.0153,117.0153,14116.0
2019-06-11 13:00:00,127.79,128.01,127.79,127.92,5662.0,117.0062,117.2076,117.0062,117.1252,5662.0
2019-06-11 13:30:00,127.9,128.21,127.86,128.2,15231.0,117.1069,117.3907,117.0703,117.3816,15231.0
2019-06-11 14:00:00,128.21,128.33,128.21,128.21,3787.0,117.3907,117.5006,117.3907,117.3907,3787.0
2019-06-11 14:30:00,128.2,128.2,127.9,127.96,20143.0,117.3816,117.3816,117.1069,117.1618,20143.0
2019-06-11 15:00:00,127.96,128.05,127.84,127.99,12872.0,117.1618,117.2442,117.0519,117.1893,12872.0
2019-06-11 15:30:00,128.0,128.14,127.96,128.05,44046.0,117.1984,117.3266,117.1618,117.2442,44046.0
2019-06-12 09:30:00,127.9,128.12,127.73,127.96,10616.0,117.1069,117.3083,116.9512,117.1618,10616.0
2019-06-12 10:00:00,127.98,128.04,127.75,127.77,8152.0,117.1801,117.2351,116.9695,116.9878,8152.0
2019-06-12 10:30:00,127.77,128.03,127.67,127.83,18113.0,116.9878,117.2259,116.8963,117.0428,18113.0
2019-06-12 11:00:00,127.83,127.86,127.73,127.86,6825.0,117.0428,117.0703,116.9512,117.0703,6825.0
2019-06-12 11:30:00,127.79,127.82,127.55,127.59,10657.0,117.0062,117.0336,116.7864,116.823,10657.0
2019-06-12 12:00:00,127.6,127.78,127.54,127.74,10071.0,116.8322,116.997,116.7773,116.9604,10071.0
2019-06-12 12:30:00,127.76,127.84,127.75,127.81,8082.0,116.9787,117.0519,116.9695,117.0245,8082.0
2019-06-12 13:00:00,127.77,127.84,127.7,127.76,14783.0,116.9878,117.0519,116.9238,116.9787,14783.0
2019-06-12 13:30:00,127.74,127.77,127.67,127.77,9655.0,116.9604,116.9878,116.8963,116.9878,9655.0
2019-06-12 14:00:00,127.77,127.77,127.6,127.61,7096.0,116.9878,116.9878,116.8322,116.8414,7096.0
2019-06-12 14:30:00,127.62,127.83,127.62,127.77,11045.0,116.8505,117.0428,116.8505,116.9878,11045.0
2019-06-12 15:00:00,127.74,127.75,127.65,127.66,9227.0,116.9604,116.9695,116.878,116.8871,9227.0
2019-06-12 15:30:00,127.65,127.77,127.61,127.75,37456.0,116.878,116.9878,116.8414,116.9695,37456.0
2019-06-13 09:30:00,128.21,128.45,128.15,128.4,11070.0,117.3907,117.6105,117.3358,117.5647,11070.0
2019-06-13 10:00:00,128.43,128.43,128.05,128.3,14339.0,117.5922,117.5922,117.2442,117.4731,14339.0
2019-06-13 10:30:00,128.26,128.35,128.06,128.1,11168.0,117.4365,117.5189,117.2534,117.29,11168.0
2019-06-13 11:00:00,128.09,128.13,127.9,128.13,6168.0,117.2808,117.3175,117.1069,117.3175,6168.0
2019-06-13 11:30:00,128.14,128.21,128.06,128.16,5928.0,117.3266,117.3907,117.2534,117.3449,5928.0
2019-06-13 12:00:00,128.25,128.27,128.12,128.13,4573.0,117.4273,117.4457,117.3083,117.3175,4573.0
2019-06-13 12:30:00,128.1,128.33,128.05,128.33,8310.0,117.29,117.5006,117.2442,117.5006,8310.0
2019-06-13 13:00:00,128.35,128.42,128.26,128.3,8493.0,117.5189,117.583,117.4365,117.4731,8493.0
2019-06-13 13:30:00,128.33,128.33,128.22,128.3,8750.0,117.5006,117.5006,117.3999,117.4731,8750.0
2019-06-13 14:00:00,128.28,128.28,128.05,128.19,30738.0,117.4548,117.4548,117.2442,117.3724,30738.0
2019-06-13 14:30:00,128.08,128.17,127.99,128.11,11035.0,117.2717,117.3541,117.1893,117.2992,11035.0
2019-06-13 15:00:00,127.97,128.03,127.86,127.97,62394.0,117.171,117.2259,117.0703,117.171,62394.0
2019-06-13 15:30:00,128.01,128.36,127.92,128.31,76421.0,117.2076,117.5281,117.1252,117.4823,76421.0
2019-06-14 09:30:00,128.1,128.21,127.84,127.91,37790.0,117.29,117.3907,117.0519,117.116,37790.0
2019-06-14 10:00:00,127.91,128.09,127.88,128.05,71044.0,117.116,117.2808,117.0886,117.2442,71044.0
2019-06-14 10:30:00,128.07,128.26,127.93,128.2,54998.0,117.2625,117.4365,117.1343,117.3816,54998.0
2019-06-14 11:00:00,128.2,128.2,127.87,128.14,22255.0,117.3816,117.3816,117.0794,117.3266,22255.0
2019-06-14 11:30:00,128.11,128.25,128.09,128.11,15461.0,117.2992,117.4273,117.2808,117.2992,15461.0
2019-06-14 12:00:00,128.09,128.12,128.0,128.11,35996.0,117.2808,117.3083,117.1984,117.2992,35996.0
2019-06-14 12:30:00,128.08,128.16,128.08,128.15,8084.0,117.2717,117.3449,117.2717,117.3358,8084.0
2019-06-14 13:00:00,128.13,128.17,128.1,128.11,5556.0,117.3175,117.3541,117.29,117.2992,5556.0
2019-06-14 13:30:00,128.12,128.14,128.05,128.07,10301.0,117.3083,117.3266,117.2442,117.2625,10301.0
2019-06-14 14:00:00,128.06,128.27,128.06,128.24,37766.0,117.2534,117.4457,117.2534,117.4182,37766.0
2019-06-14 14:30:00,128.26,128.28,128.23,128.27,6159.0,117.4365,117.4548,117.409,117.4457,6159.0
2019-06-14 15:00:00,128.28,128.52,128.28,128.48,68752.0,117.4548,117.6746,117.4548,117.6379,68752.0
2019-06-14 15:30:00,128.48,128.54,128.19,128.2,95518.0,117.6379,117.6929,117.3724,117.3816,95518.0
2019-06-17 09:30:00,127.49,127.79,127.47,127.71,15611.0,117.4907,117.7672,117.4723,117.6935,15611.0
2019-06-17 10:00:00,127.7,127.78,127.65,127.78,3502.0,117.6842,117.758,117.6382,117.758,3502.0
2019-06-17 10:30:00,127.84,127.92,127.75,127.87,10160.0,117.8133,117.887,117.7303,117.8409,10160.0
2019-06-17 11:00:00,127.84,127.94,127.77,127.79,87309.0,117.8133,117.9054,117.7488,117.7672,87309.0
2019-06-17 11:30:00,127.76,127.82,127.71,127.74,10050.0,117.7395,117.7948,117.6935,117.7211,10050.0
2019-06-17 12:00:00,127.74,127.76,127.64,127.64,6207.0,117.7211,117.7395,117.629,117.629,6207.0
2019-06-17 12:30:00,127.63,127.76,127.61,127.72,15090.0,117.6197,117.7395,117.6013,117.7027,15090.0
2019-06-17 13:00:00,127.72,127.77,127.7,127.71,5000.0,117.7027,117.7488,117.6842,117.6935,5000.0
2019-06-17 13:30:00,127.71,127.84,127.7,127.82,4973.0,117.6935,117.8133,117.6842,117.7948,4973.0
2019-06-17 14:00:00,127.81,127.87,127.72,127.73,18509.0,117.7856,117.8409,117.7027,117.7119,18509.0
2019-06-17 14:30:00,127.74,127.8,127.72,127.74,6754.0,117.7211,117.7764,117.7027,117.7211,6754.0
2019-06-17 15:00:00,127.72,127.82,127.67,127.8,22979.0,117.7027,117.7948,117.6566,117.7764,22979.0
2019-06-17 15:30:00,127.78,127.78,127.52,127.65,83967.0,117.758,117.758,117.5184,117.6382,83967.0
2019-06-18 09:30:00,128.55,129.33,128.45,129.09,131932.0,118.4676,119.1864,118.3754,118.9652,131932.0
2019-06-18 10:00:00,129.06,129.26,129.0,129.12,13193.0,118.9376,119.1219,118.8823,118.9929,13193.0
2019-06-18 10:30:00,129.15,129.42,129.15,129.36,44356.0,119.0205,119.2693,119.0205,119.2141,44356.0
2019-06-18 11:00:00,129.39,129.46,128.99,129.21,97150.0,119.2417,119.3062,118.8731,119.0758,97150.0
2019-06-18 11:30:00,129.18,129.18,128.92,128.93,35760.0,119.0482,119.0482,118.8086,118.8178,35760.0
2019-06-18 12:00:00,128.91,129.07,128.87,129.01,8261.0,118.7993,118.9468,118.7625,118.8915,8261.0
2019-06-18 12:30:00,129.03,129.1,129.02,129.02,7417.0,118.9099,118.9744,118.9007,118.9007,7417.0
2019-06-18 13:00:00,128.97,128.97,128.75,128.85,34758.0,118.8546,118.8546,118.6519,118.7441,34758.0
2019-06-18 13:30:00,128.9,128.99,128.86,128.99,12653.0,118.7901,118.8731,118.7533,118.8731,12653.0
2019-06-18 14:00:00,129.0,129.17,129.0,129.16,24504.0,118.8823,119.039,118.8823,119.0297,24504.0
2019-06-18 14:30:00,129.14,129.18,129.04,129.05,60673.0,119.0113,119.0482,118.9191,118.9284,60673.0
2019-06-18 15:00:00,129.03,129.1,128.96,129.05,22341.0,118.9099,118.9744,118.8454,118.9284,22341.0
2019-06-18 15:30:00,129.05,129.06,128.75,128.9,151028.0,118.9284,118.9376,118.6519,118.7901,151028.0
2019-06-19 09:30:00,129.08,129.12,128.82,129.03,20478.0,118.956,118.9929,118.7164,118.9099,20478.0
2019-06-19 10:00:00,129.05,129.05,128.89,128.9,14716.0,118.9284,118.9284,118.7809,118.7901,14716.0
2019-06-19 10:30:00,128.89,128.93,128.83,128.88,8774.0,118.7809,118.8178,118.7256,118.7717,8774.0
2019-06-19 11:00:00,128.89,128.94,128.84,128.89,17598.0,118.7809,118.827,118.7348,118.7809,17598.0
2019-06-19 11:30:00,128.95,128.98,128.85,128.91,18541.0,118.8362,118.8639,118.7441,118.7993,18541.0
2019-06-19 12:00:00,128.94,128.94,128.83,128.89,26244.0,118.827,118.827,118.7256,118.7809,26244.0
2019-06-19 12:30:00,128.85,128.85,128.79,128.8,14470.0,118.7441,118.7441,118.6888,118.698,14470.0
2019-06-19 13:00:00,128.81,128.81,128.67,128.77,15079.0,118.7072,118.7072,118.5782,118.6703,15079.0
2019-06-19 13:30:00,128.77,128.84,128.69,128.77,21889.0,118.6703,118.7348,118.5966,118.6703,21889.0
2019-06-19 14:00:00,128.87,129.28,128.26,128.95,91535.0,118.7625,119.1403,118.2003,118.8362,91535.0
2019-06-19 14:30:00,128.97,129.25,128.81,129.09,12511.0,118.8546,119.1127,118.7072,118.9652,12511.0
2019-06-19 15:00:00,129.07,129.32,129.07,129.21,10273.0,118.9468,119.1772,118.9468,119.0758,10273.0
2019-06-19 15:30:00,129.29,129.4,129.06,129.13,95384.0,119.1495,119.2509,118.9376,119.0021,95384.0
2019-06-20 09:30:00,130.5,130.53,130.28,130.46,18748.0,120.2646,120.2923,120.0619,120.2278,18748.0
2019-06-20 10:00:00,130.35,130.48,130.17,130.17,76372.0,120.1264,120.2462,119.9605,119.9605,76372.0
2019-06-20 10:30:00,130.18,130.27,130.03,130.07,13701.0,119.9697,120.0527,119.8315,119.8684,13701.0
2019-06-20 11:00:00,130.15,130.16,129.9,129.92,34145.0,119.9421,119.9513,119.7117,119.7301,34145.0
2019-06-20 11:30:00,129.94,130.1,129.9,130.05,26539.0,119.7486,119.896,119.7117,119.8499,26539.0
2019-06-20 12:00:00,130.06,130.06,129.44,129.8,96197.0,119.8591,119.8591,119.2878,119.6195,96197.0
2019-06-20 12:30:00,129.83,129.9,129.74,129.87,9004.0,119.6472,119.7117,119.5642,119.6841,9004.0
2019-06-20 13:00:00,129.87,130.13,129.87,130.13,22074.0,119.6841,119.9237,119.6841,119.9237,22074.0
2019-06-20 13:30:00,130.14,130.15,129.98,130.0,15710.0,119.9329,119.9421,119.7854,119.8039,15710.0
2019-06-20 14:00:00,130.03,130.17,130.03,130.17,6523.0,119.8315,119.9605,119.8315,119.9605,6523.0
2019-06-20 14:30:00,130.15,130.26,130.14,130.26,9254.0,119.9421,120.0435,119.9329,120.0435,9254.0
2019-06-20 15:00:00,130.23,130.35,130.13,130.35,25118.0,120.0158,120.1264,119.9237,120.1264,25118.0
2019-06-20 15:30:00,130.33,130.63,130.27,130.42,107856.0,120.108,120.3844,120.0527,120.1909,107856.0
2019-06-21 09:30:00,130.25,130.51,130.23,130.31,18320.0,120.0342,120.2739,120.0158,120.0895,18320.0
2019-06-21 10:00:00,130.37,130.48,130.3,130.45,11984.0,120.1448,120.2462,120.0803,120.2186,11984.0
2019-06-21 10:30:00,130.51,130.67,130.48,130.58,8212.0,120.2739,120.4213,120.2462,120.3384,8212.0
2019-06-21 11:00:00,130.66,131.01,130.66,130.71,36981.0,120.4121,120.7346,120.4121,120.4582,36981.0
2019-06-21 11:30:00,130.75,130.86,130.54,130.58,37578.0,120.495,120.5964,120.3015,120.3384,37578.0
2019-06-21 12:00:00,130.63,130.63,130.4,130.41,3595.0,120.3844,120.3844,120.1725,120.1817,3595.0
2019-06-21 12:30:00,130.46,130.53,130.38,130.53,4288.0,120.2278,120.2923,120.1541,120.2923,4288.0
2019-06-21 13:00:00,130.51,130.55,130.43,130.5,26869.0,120.2739,120.3107,120.2001,120.2646,26869.0
2019-06-21 13:30:00,130.54,130.56,130.51,130.56,15933.0,120.3015,120.3199,120.2739,120.3199,15933.0
2019-06-21 14:00:00,130.59,130.61,130.44,130.52,10677.0,120.3476,120.366,120.2093,120.2831,10677.0
2019-06-21 14:30:00,130.5,130.58,130.5,130.57,3910.0,120.2646,120.3384,120.2646,120.3291,3910.0
2019-06-21 15:00:00,130.58,130.71,130.56,130.59,85757.0,120.3384,120.4582,120.3199,120.3476,85757.0
2019-06-21 15:30:00,130.6,130.71,130.29,130.38,155649.0,120.3568,120.4582,120.0711,120.1541,155649.0
2019-06-24 09:30:00,130.38,130.55,130.31,130.34,25374.0,120.1541,120.3107,120.0895,120.1172,25374.0
2019-06-24 10:00:00,130.3,130.56,130.3,130.52,12162.0,120.0803,120.3199,120.0803,120.2831,12162.0
2019-06-24 10:30:00,130.5,130.53,130.36,130.37,5712.0,120.2646,120.2923,120.1356,120.1448,5712.0
2019-06-24 11:00:00,130.42,130.53,130.37,130.5,19864.0,120.1909,120.2923,120.1448,120.2646,19864.0
2019-06-24 11:30:00,130.47,130.56,130.44,130.47,17289.0,120.237,120.3199,120.2093,120.237,17289.0
2019-06-24 12:00:00,130.51,130.51,130.4,130.48,3646.0,120.2739,120.2739,120.1725,120.2462,3646.0
2019-06-24 12:30:00,130.44,130.49,130.42,130.44,1590.0,120.2093,120.2554,120.1909,120.2093,1590.0
2019-06-24 13:00:00,130.43,130.47,130.43,130.43,2138.0,120.2001,120.237,120.2001,120.2001,2138.0
2019-06-24 13:30:00,130.42,130.48,130.3,130.34,13795.0,120.1909,120.2462,120.0803,120.1172,13795.0
2019-06-24 14:00:00,130.35,130.39,130.31,130.32,54417.0,120.1264,120.1633,120.0895,120.0988,54417.0
2019-06-24 14:30:00,130.33,130.39,130.3,130.38,13242.0,120.108,120.1633,120.0803,120.1541,13242.0
2019-06-24 15:00:00,130.36,130.4,130.31,130.32,9009.0,120.1356,120.1725,120.0895,120.0988,9009.0
2019-06-24 15:30:00,130.31,130.33,130.16,130.22,50078.0,120.0895,120.108,119.9513,120.0066,50078.0
2019-06-25 09:30:00,130.23,130.24,129.72,129.85,39849.0,120.0158,120.025,119.5458,119.6656,39849.0
2019-06-25 10:00:00,129.86,129.87,129.47,129.6,15838.0,119.6748,119.6841,119.3154,119.4352,15838.0
2019-06-25 10:30:00,129.61,129.61,129.4,129.45,17011.0,119.4444,119.4444,119.2509,119.297,17011.0
2019-06-25 11:00:00,129.46,129.67,129.4,129.6,18023.0,119.3062,119.4997,119.2509,119.4352,18023.0
2019-06-25 11:30:00,129.62,129.62,129.49,129.5,3420.0,119.4537,119.4537,119.3339,119.3431,3420.0
2019-06-25 12:00:00,129.51,129.63,129.48,129.55,33590.0,119.3523,119.4629,119.3246,119.3891,33590.0
2019-06-25 12:30:00,129.5,129.5,129.2,129.26,17737.0,119.3431,119.3431,119.0666,119.1219,17737.0
2019-06-25 13:00:00,129.19,129.34,128.94,129.34,45391.0,119.0574,119.1956,118.827,119.1956,45391.0
2019-06-25 13:30:00,129.29,129.46,129.22,129.22,21011.0,119.1495,119.3062,119.085,119.085,21011.0
2019-06-25 14:00:00,129.2,129.23,129.03,129.07,5204.0,119.0666,119.0942,118.9099,118.9468,5204.0
2019-06-25 14:30:00,129.0,129.01,128.7,128.95,24519.0,118.8823,118.8915,118.6058,118.8362,24519.0
2019-06-25 15:00:00,128.96,129.02,128.77,128.96,13035.0,118.8454,118.9007,118.6703,118.8454,13035.0
2019-06-25 15:30:00,128.95,128.98,128.67,128.79,93915.0,118.8362,118.8639,118.5782,118.6888,93915.0
2019-06-26 09:30:00,129.28,129.48,129.18,129.33,10972.0,119.1403,119.3246,119.0482,119.1864,10972.0
2019-06-26 10:00:00,129.32,129.32,129.11,129.24,9278.0,119.1772,119.1772,118.9837,119.1035,9278.0
2019-06-26 10:30:00,129.27,129.39,129.24,129.31,24782.0,119.1311,119.2417,119.1035,119.168,24782.0
2019-06-26 11:00:00,129.34,129.4,129.15,129.23,14481.0,119.1956,119.2509,119.0205,119.0942,14481.0
2019-06-26 11:30:00,129.29,129.29,129.11,129.24,7626.0,119.1495,119.1495,118.9837,119.1035,7626.0
2019-06-26 12:00:00,129.23,129.28,129.12,129.19,15860.0,119.0942,119.1403,118.9929,119.0574,15860.0
2019-06-26 12:30:00,129.22,129.34,129.22,129.26,8857.0,119.085,119.1956,119.085,119.1219,8857.0
2019-06-26 13:00:00,129.24,129.24,129.05,129.06,2899.0,119.1035,119.1035,118.9284,118.9376,2899.0
2019-06-26 13:30:00,129.04,129.04,128.91,128.98,9593.0,118.9191,118.9191,118.7993,118.8639,9593.0
2019-06-26 14:00:00,128.98,129.04,128.89,128.9,8081.0,118.8639,118.9191,118.7809,118.7901,8081.0
2019-06-26 14:30:00,128.98,128.98,128.76,128.89,22818.0,118.8639,118.8639,118.6611,118.7809,22818.0
2019-06-26 15:00:00,128.91,128.96,128.89,128.91,6827.0,118.7993,118.8454,118.7809,118.7993,6827.0
2019-06-26 15:30:00,128.92,129.06,128.79,128.8,29131.0,118.8086,118.9376,118.6888,118.698,29131.0
2019-06-27 09:30:00,129.21,129.41,129.15,129.41,12313.0,119.0758,119.2601,119.0205,119.2601,12313.0
2019-06-27 10:00:00,129.29,129.31,129.17,129.17,15945.0,119.1495,119.168,119.039,119.039,15945.0
2019-06-27 10:30:00,129.3,129.3,129.08,129.13,6298.0,119.1588,119.1588,118.956,119.0021,6298.0
2019-06-27 11:00:00,129.2,129.23,128.94,129.01,75089.0,119.0666,119.0942,118.827,118.8915,75089.0
2019-06-27 11:30:00,128.94,129.09,128.94,129.09,3692.0,118.827,118.9652,118.827,118.9652,3692.0
2019-06-27 12:00:00,129.1,129.3,129.1,129.24,9474.0,118.9744,119.1588,118.9744,119.1035,9474.0
2019-06-27 12:30:00,129.31,129.31,129.24,129.24,955.0,119.168,119.168,119.1035,119.1035,955.0
2019-06-27 13:00:00,129.27,129.35,129.26,129.35,867.0,119.1311,119.2048,119.1219,119.2048,867.0
2019-06-27 13:30:00,129.38,129.42,129.35,129.35,6134.0,119.2325,119.2693,119.2048,119.2048,6134.0
2019-06-27 14:00:00,129.32,129.41,129.32,129.36,1560.0,119.1772,119.2601,119.1772,119.2141,1560.0
2019-06-27 14:30:00,129.4,129.4,129.2,129.22,8165.0,119.2509,119.2509,119.0666,119.085,8165.0
2019-06-27 15:00:00,129.23,129.28,129.18,129.2,2634.0,119.0942,119.1403,119.0482,119.0666,2634.0
2019-06-27 15:30:00,129.17,129.31,129.12,129.15,121989.0,119.039,119.168,118.9929,119.0205,121989.0
2019-06-28 09:30:00,129.62,129.68,129.34,129.35,7973.0,119.4537,119.509,119.1956,119.2048,7973.0
2019-06-28 10:00:00,129.39,129.43,129.34,129.35,6366.0,119.2417,119.2786,119.1956,119.2048,6366.0
2019-06-28 10:30:00,129.3,129.39,129.3,129.39,19634.0,119.1588,119.2417,119.1588,119.2417,19634.0
2019-06-28 11:00:00,129.32,129.45,129.3,129.43,4840.0,119.1772,119.297,119.1588,119.2786,4840.0
2019-06-28 11:30:00,129.4,129.51,129.4,129.49,8051.0,119.2509,119.3523,119.2509,119.3339,8051.0
2019-06-28 12:00:00,129.54,129.74,129.51,129.7,52213.0,119.3799,119.5642,119.3523,119.5274,52213.0
2019-06-28 12:30:00,129.65,129.69,129.6,129.6,11892.0,119.4813,119.5182,119.4352,119.4352,11892.0
2019-06-28 13:00:00,129.58,129.58,129.47,129.47,1650.0,119.4168,119.4168,119.3154,119.3154,1650.0
2019-06-28 13:30:00,129.45,129.46,129.3,129.33,17320.0,119.297,119.3062,119.1588,119.1864,17320.0
2019-06-28 14:00:00,129.31,129.38,129.3,129.34,4417.0,119.168,119.2325,119.1588,119.1956,4417.0
2019-06-28 14:30:00,129.34,129.35,129.18,129.18,11110.0,119.1956,119.2048,119.0482,119.0482,11110.0
2019-06-28 15:00:00,129.23,129.25,129.17,129.18,10469.0,119.0942,119.1127,119.039,119.0482,10469.0
2019-06-28 15:30:00,129.16,129.77,129.13,129.6,192126.0,119.0297,119.5919,119.0021,119.4352,192126.0
2019-07-01 09:30:00,131.22,131.37,131.04,131.11,78802.0,120.9282,121.0664,120.7623,120.8268,78802.0
2019-07-01 10:00:00,131.17,131.27,130.87,130.88,67671.0,120.8821,120.9742,120.6056,120.6148,67671.0
2019-07-01 10:30:00,130.89,131.02,130.77,130.88,6835.0,120.6241,120.7439,120.5135,120.6148,6835.0
2019-07-01 11:00:00,130.96,131.01,130.79,130.81,18439.0,120.6886,120.7346,120.5319,120.5503,18439.0
2019-07-01 11:30:00,130.75,130.94,130.75,130.77,13964.0,120.495,120.6701,120.495,120.5135,13964.0
2019-07-01 12:00:00,130.8,130.8,130.65,130.65,7638.0,120.5411,120.5411,120.4029,120.4029,7638.0
2019-07-01 12:30:00,130.63,130.63,130.4,130.4,15523.0,120.3844,120.3844,120.1725,120.1725,15523.0
2019-07-01 13:00:00,130.45,130.53,130.32,130.5,45906.0,120.2186,120.2923,120.0988,120.2646,45906.0
2019-07-01 13:30:00,130.47,130.48,130.41,130.47,8250.0,120.237,120.2462,120.1817,120.237,8250.0
2019-07-01 14:00:00,130.45,130.46,130.23,130.26,67387.0,120.2186,120.2278,120.0158,120.0435,67387.0
2019-07-01 14:30:00,130.23,130.35,130.23,130.24,5517.0,120.0158,120.1264,120.0158,120.025,5517.0
2019-07-01 15:00:00,130.31,130.56,130.31,130.56,11117.0,120.0895,120.3199,120.0895,120.3199,11117.0
2019-07-01 15:30:00,130.61,130.81,130.6,130.72,110410.0,120.366,120.5503,120.3568,120.4674,110410.0
2019-07-02 09:30:00,130.72,130.82,130.62,130.69,22583.0,120.4674,120.5595,120.3752,120.4397,22583.0
2019-07-02 10:00:00,130.81,130.95,130.72,130.95,16159.0,120.5503,120.6793,120.4674,120.6793,16159.0
2019-07-02 10:30:00,131.0,131.07,130.93,130.95,11067.0,120.7254,120.7899,120.6609,120.6793,11067.0
2019-07-02 11:00:00,131.0,131.02,130.81,130.86,10414.0,120.7254,120.7439,120.5503,120.5964,10414.0
2019-07-02 11:30:00,130.76,130.76,130.61,130.7,41304.0,120.5042,120.5042,120.366,120.449,41304.0
2019-07-02 12:00:00,130.75,130.83,130.55,130.6,15093.0,120.495,120.5688,120.3107,120.3568,15093.0
2019-07-02 12:30:00,130.61,130.63,130.43,130.62,35042.0,120.366,120.3844,120.2001,120.3752,35042.0
2019-07-02 13:00:00,130.63,130.74,130.55,130.74,10708.0,120.3844,120.4858,120.3107,120.4858,10708.0
2019-07-02 13:30:00,130.79,130.87,130.73,130.87,12477.0,120.5319,120.6056,120.4766,120.6056,12477.0
2019-07-02 14:00:00,130.84,130.93,130.84,130.92,8299.0,120.578,120.6609,120.578,120.6517,8299.0
2019-07-02 14:30:00,130.93,130.99,130.86,130.89,16387.0,120.6609,120.7162,120.5964,120.6241,16387.0
2019-07-02 15:00:00,130.89,131.05,130.84,131.0,104271.0,120.6241,120.7715,120.578,120.7254,104271.0
2019-07-02 15:30:00,131.04,131.31,131.02,131.31,97580.0,120.7623,121.0111,120.7439,121.0111,97580.0
2019-07-03 09:30:00,131.62,131.7,131.57,131.64,20224.0,121.2968,121.3705,121.2507,121.3152,20224.0
2019-07-03 10:00:00,131.62,131.74,131.59,131.73,13714.0,121.2968,121.4074,121.2691,121.3982,13714.0
2019-07-03 10:30:00,131.81,131.94,131.77,131.91,15321.0,121.4719,121.5917,121.435,121.5641,15321.0
2019-07-03 11:00:00,131.91,131.95,131.8,131.87,15427.0,121.5641,121.6009,121.4627,121.5272,15427.0
2019-07-03 11:30:00,131.86,132.07,131.85,132.05,13234.0,121.518,121.7115,121.5088,121.6931,13234.0
2019-07-03 12:00:00,132.06,132.15,132.03,132.12,21166.0,121.7023,121.7852,121.6746,121.7576,21166.0
2019-07-03 12:30:00,132.12,132.29,132.04,132.29,49738.0,121.7576,121.9142,121.6839,121.9142,49738.0
2019-07-05 09:30:00,131.74,131.8,131.48,131.48,8421.0,121.4074,121.4627,121.1678,121.1678,8421.0
2019-07-05 10:00:00,131.45,131.59,131.34,131.35,19621.0,121.1401,121.2691,121.0388,121.048,19621.0
2019-07-05 10:30:00,131.31,131.43,131.27,131.43,5428.0,121.0111,121.1217,120.9742,121.1217,5428.0
2019-07-05 11:00:00,131.38,131.59,131.38,131.59,6172.0,121.0756,121.2691,121.0756,121.2691,6172.0
2019-07-05 11:30:00,131.57,131.63,131.41,131.6,8088.0,121.2507,121.306,121.1033,121.2784,8088.0
2019-07-05 12:00:00,131.61,131.82,131.54,131.8,2899.0,121.2876,121.4811,121.2231,121.4627,2899.0
2019-07-05 12:30:00,131.79,131.87,131.79,131.87,1600.0,121.4535,121.5272,121.4535,121.5272,1600.0
2019-07-05 13:00:00,131.84,131.97,131.79,131.97,11823.0,121.4995,121.6193,121.4535,121.6193,11823.0
2019-07-05 13:30:00,131.99,132.07,131.97,131.99,7427.0,121.6378,121.7115,121.6193,121.6378,7427.0
2019-07-05 14:00:00,132.02,132.05,131.95,132.02,4728.0,121.6654,121.6931,121.6009,121.6654,4728.0
2019-07-05 14:30:00,132.05,132.25,132.05,132.24,2929.0,121.6931,121.8774,121.6931,121.8682,2929.0
2019-07-05 15:00:00,132.28,132.28,132.03,132.13,9083.0,121.905,121.905,121.6746,121.7668,9083.0
2019-07-05 15:30:00,132.18,132.18,131.84,132.12,72577.0,121.8129,121.8129,121.4995,121.7576,72577.0
2019-07-08 09:30:00,131.5,131.5,131.12,131.19,20066.0,121.1862,121.1862,120.836,120.9005,20066.0
2019-07-08 10:00:00,131.18,131.51,131.17,131.33,12779.0,120.8913,121.1954,120.8821,121.0295,12779.0
2019-07-08 10:30:00,131.31,131.36,131.19,131.24,6273.0,121.0111,121.0572,120.9005,120.9466,6273.0
2019-07-08 11:00:00,131.38,131.44,131.34,131.34,5934.0,121.0756,121.1309,121.0388,121.0388,5934.0
2019-07-08 11:30:00,131.3,131.33,131.27,131.33,4122.0,121.0019,121.0295,120.9742,121.0295,4122.0
2019-07-08 12:00:00,131.23,131.28,131.2,131.21,3654.0,120.9374,120.9835,120.9097,120.919,3654.0
2019-07-08 12:30:00,131.22,131.32,131.22,131.31,9308.0,120.9282,121.0203,120.9282,121.0111,9308.0
2019-07-08 13:00:00,131.35,131.37,131.31,131.31,29353.0,121.048,121.0664,121.0111,121.0111,29353.0
2019-07-08 13:30:00,131.32,131.36,131.24,131.33,12184.0,121.0203,121.0572,120.9466,121.0295,12184.0
2019-07-08 14:00:00,131.32,131.32,131.18,131.27,59944.0,121.0203,121.0203,120.8913,120.9742,59944.0
2019-07-08 14:30:00,131.29,131.43,131.29,131.34,13445.0,120.9927,121.1217,120.9927,121.0388,13445.0
2019-07-08 15:00:00,131.35,131.48,131.3,131.45,8151.0,121.048,121.1678,121.0019,121.1401,8151.0
2019-07-08 15:30:00,131.46,131.57,131.41,131.45,47172.0,121.1493,121.2507,121.1033,121.1401,47172.0
2019-07-09 09:30:00,130.86,131.23,130.86,131.18,20990.0,120.5964,120.9374,120.5964,120.8913,20990.0
2019-07-09 10:00:00,131.27,131.38,131.24,131.31,33816.0,120.9742,121.0756,120.9466,121.0111,33816.0
2019-07-09 10:30:00,131.37,131.54,131.37,131.42,8609.0,121.0664,121.2231,121.0664,121.1125,8609.0
2019-07-09 11:00:00,131.42,131.58,131.4,131.51,10734.0,121.1125,121.2599,121.0941,121.1954,10734.0
2019-07-09 11:30:00,131.53,131.54,131.42,131.51,3531.0,121.2139,121.2231,121.1125,121.1954,3531.0
2019-07-09 12:00:00,131.5,131.57,131.49,131.56,24345.0,121.1862,121.2507,121.177,121.2415,24345.0
2019-07-09 12:30:00,131.55,131.62,131.54,131.59,4265.0,121.2323,121.2968,121.2231,121.2691,4265.0
2019-07-09 13:00:00,131.55,131.57,131.52,131.55,11542.0,121.2323,121.2507,121.2046,121.2323,11542.0
2019-07-09 13:30:00,131.58,131.6,131.56,131.6,9645.0,121.2599,121.2784,121.2415,121.2784,9645.0
2019-07-09 14:00:00,131.61,131.65,131.54,131.64,5709.0,121.2876,121.3244,121.2231,121.3152,5709.0
2019-07-09 14:30:00,131.63,131.63,131.57,131.59,3958.0,121.306,121.306,121.2507,121.2691,3958.0
2019-07-09 15:00:00,131.59,131.59,131.41,131.46,37528.0,121.2691,121.2691,121.1033,121.1493,37528.0
2019-07-09 15:30:00,131.45,131.84,131.45,131.74,126868.0,121.1401,121.4995,121.1401,121.4074,126868.0
2019-07-10 09:30:00,132.24,132.89,132.24,132.75,36963.0,121.8682,122.4672,121.8682,122.3382,36963.0
2019-07-10 10:00:00,132.81,132.81,132.47,132.47,19205.0,122.3935,122.3935,122.0801,122.0801,19205.0
2019-07-10 10:30:00,132.49,132.67,132.29,132.3,53563.0,122.0986,122.2644,121.9142,121.9235,53563.0
2019-07-10 11:00:00,132.29,132.36,132.07,132.18,41176.0,121.9142,121.9788,121.7115,121.8129,41176.0
2019-07-10 11:30:00,132.17,132.49,132.16,132.48,14142.0,121.8037,122.0986,121.7944,122.0893,14142.0
2019-07-10 12:00:00,132.46,132.5,132.31,132.31,9746.0,122.0709,122.1078,121.9327,121.9327,9746.0
2019-07-10 12:30:00,132.36,132.44,132.36,132.42,15061.0,121.9788,122.0525,121.9788,122.034,15061.0
2019-07-10 13:00:00,132.48,132.54,132.46,132.53,1742.0,122.0893,122.1446,122.0709,122.1354,1742.0
2019-07-10 13:30:00,132.55,132.67,132.55,132.62,8245.0,122.1539,122.2644,122.1539,122.2184,8245.0
2019-07-10 14:00:00,132.68,132.76,132.38,132.39,38976.0,122.2737,122.3474,121.9972,122.0064,38976.0
2019-07-10 14:30:00,132.43,132.45,132.33,132.41,2420.0,122.0433,122.0617,121.9511,122.0248,2420.0
2019-07-10 15:00:00,132.4,132.46,132.32,132.39,31043.0,122.0156,122.0709,121.9419,122.0064,31043.0
2019-07-10 15:30:00,132.4,132.55,132.4,132.48,70704.0,122.0156,122.1539,122.0156,122.0893,70704.0
2019-07-11 09:30:00,132.81,132.94,132.7,132.89,19340.0,122.3935,122.5133,122.2921,122.4672,19340.0
2019-07-11 10:00:00,132.91,132.91,132.68,132.68,9635.0,122.4856,122.4856,122.2737,122.2737,9635.0
2019-07-11 10:30:00,132.64,132.74,132.55,132.71,3336.0,122.2368,122.329,122.1539,122.3013,3336.0
2019-07-11 11:00:00,132.69,132.93,132.68,132.93,14013.0,122.2829,122.504,122.2737,122.504,14013.0
2019-07-11 11:30:00,132.9,132.96,132.86,132.95,6831.0,122.4764,122.5317,122.4395,122.5225,6831.0
2019-07-11 12:00:00,132.94,132.97,132.84,132.84,15209.0,122.5133,122.5409,122.4211,122.4211,15209.0
2019-07-11 12:30:00,132.86,132.88,132.81,132.86,23135.0,122.4395,122.458,122.3935,122.4395,23135.0
2019-07-11 13:00:00,132.88,132.88,132.62,132.62,20932.0,122.458,122.458,122.2184,122.2184,20932.0
2019-07-11 13:30:00,132.59,132.62,132.38,132.46,67732.0,122.1907,122.2184,121.9972,122.0709,67732.0
2019-07-11 14:00:00,132.45,132.49,132.34,132.37,8231.0,122.0617,122.0986,121.9603,121.988,8231.0
2019-07-11 14:30:00,132.47,132.61,132.46,132.57,7881.0,122.0801,122.2091,122.0709,122.1723,7881.0
2019-07-11 15:00:00,132.57,132.62,132.52,132.52,12202.0,122.1723,122.2184,122.1262,122.1262,12202.0
2019-07-11 15:30:00,132.55,132.76,132.51,132.71,61342.0,122.1539,122.3474,122.117,122.3013,61342.0
2019-07-12 09:30:00,132.98,133.05,132.92,132.97,25633.0,122.5501,122.6146,122.4948,122.5409,25633.0
2019-07-12 10:00:00,133.03,133.07,132.85,132.86,18494.0,122.5962,122.6331,122.4303,122.4395,18494.0
2019-07-12 10:30:00,132.95,132.95,132.82,132.84,5242.0,122.5225,122.5225,122.4027,122.4211,5242.0
2019-07-12 11:00:00,132.85,133.03,132.85,133.01,23298.0,122.4303,122.5962,122.4303,122.5778,23298.0
2019-07-12 11:30:00,133.02,133.03,132.9,132.92,16123.0,122.587,122.5962,122.4764,122.4948,16123.0
2019-07-12 12:00:00,132.97,132.98,132.91,132.91,14416.0,122.5409,122.5501,122.4856,122.4856,14416.0
2019-07-12 12:30:00,132.91,132.99,132.89,132.99,4916.0,122.4856,122.5593,122.4672,122.5593,4916.0
2019-07-12 13:00:00,133.01,133.01,132.96,132.99,3542.0,122.5778,122.5778,122.5317,122.5593,3542.0
2019-07-12 13:30:00,132.97,132.98,132.91,132.95,6326.0,122.5409,122.5501,122.4856,122.5225,6326.0
2019-07-12 14:00:00,132.94,133.05,132.94,133.03,3975.0,122.5133,122.6146,122.5133,122.5962,3975.0
2019-07-12 14:30:00,133.05,133.1,133.02,133.07,43418.0,122.6146,122.6607,122.587,122.6331,43418.0
2019-07-12 15:00:00,133.08,133.12,133.0,133.07,33639.0,122.6423,122.6791,122.5686,122.6331,33639.0
2019-07-12 15:30:00,133.08,133.29,133.08,133.28,43727.0,122.6423,122.8358,122.6423,122.8266,43727.0
2019-07-15 09:30:00,133.48,133.48,133.19,133.29,15794.0,123.0109,123.0109,122.7437,122.8358,15794.0
2019-07-15 10:00:00,133.28,133.37,133.19,133.33,17165.0,122.8266,122.9095,122.7437,122.8727,17165.0
2019-07-15 10:30:00,133.36,133.38,133.21,133.32,29625.0,122.9003,122.9188,122.7621,122.8635,29625.0
2019-07-15 11:00:00,133.32,133.37,133.28,133.31,11173.0,122.8635,122.9095,122.8266,122.8542,11173.0
2019-07-15 11:30:00,133.27,133.28,133.19,133.2,16780.0,122.8174,122.8266,122.7437,122.7529,16780.0
2019-07-15 12:00:00,133.23,133.23,133.17,133.2,14864.0,122.7805,122.7805,122.7252,122.7529,14864.0
2019-07-15 12:30:00,133.19,133.2,133.1,133.12,11048.0,122.7437,122.7529,122.6607,122.6791,11048.0
2019-07-15 13:00:00,133.13,133.16,133.1,133.13,11581.0,122.6884,122.716,122.6607,122.6884,11581.0
2019-07-15 13:30:00,133.14,133.23,133.13,133.2,15314.0,122.6976,122.7805,122.6884,122.7529,15314.0
2019-07-15 14:00:00,133.2,133.36,133.2,133.31,9692.0,122.7529,122.9003,122.7529,122.8542,9692.0
2019-07-15 14:30:00,133.32,133.33,133.25,133.3,10089.0,122.8635,122.8727,122.799,122.845,10089.0
2019-07-15 15:00:00,133.35,133.35,133.24,133.25,7436.0,122.8911,122.8911,122.7897,122.799,7436.0
2019-07-15 15:30:00,133.27,133.38,133.26,133.38,49161.0,122.8174,122.9188,122.8082,122.9188,49161.0
2019-07-16 09:30:00,133.33,133.42,133.22,133.31,9166.0,122.8727,122.9556,122.7713,122.8542,9166.0
2019-07-16 10:00:00,133.31,133.31,133.22,133.27,13671.0,122.8542,122.8542,122.7713,122.8174,13671.0
2019-07-16 10:30:00,133.3,133.38,133.25,133.3,4651.0,122.845,122.9188,122.799,122.845,4651.0
2019-07-16 11:00:00,133.32,133.32,133.15,133.17,2800.0,122.8635,122.8635,122.7068,122.7252,2800.0
2019-07-16 11:30:00,133.17,133.22,133.03,133.04,3664.0,122.7252,122.7713,122.5962,122.6054,3664.0
2019-07-16 12:00:00,132.98,133.05,132.74,132.93,12087.0,122.5501,122.6146,122.329,122.504,12087.0
2019-07-16 12:30:00,132.84,132.98,132.84,132.9,9043.0,122.4211,122.5501,122.4211,122.4764,9043.0
2019-07-16 13:00:00,133.04,133.09,133.02,133.03,2551.0,122.6054,122.6515,122.587,122.5962,2551.0
2019-07-16 13:30:00,133.02,133.04,132.77,132.78,4092.0,122.587,122.6054,122.3566,122.3658,4092.0
2019-07-16 14:00:00,132.8,132.89,132.75,132.8,9823.0,122.3842,122.4672,122.3382,122.3842,9823.0
2019-07-16 14:30:00,132.8,132.95,132.74,132.92,17299.0,122.3842,122.5225,122.329,122.4948,17299.0
2019-07-16 15:00:00,132.94,133.04,132.94,132.97,22949.0,122.5133,122.6054,122.5133,122.5409,22949.0
2019-07-16 15:30:00,132.96,133.07,132.81,132.81,80336.0,122.5317,122.6331,122.3935,122.3935,80336.0
2019-07-17 09:30:00,132.96,133.04,132.88,132.91,6882.0,122.5317,122.6054,122.458,122.4856,6882.0
2019-07-17 10:00:00,132.89,132.91,132.64,132.66,35679.0,122.4672,122.4856,122.2368,122.2552,35679.0
2019-07-17 10:30:00,132.6,132.7,132.33,132.45,86789.0,122.1999,122.2921,121.9511,122.0617,86789.0
2019-07-17 11:00:00,132.48,132.56,132.45,132.48,18029.0,122.0893,122.1631,122.0617,122.0893,18029.0
2019-07-17 11:30:00,132.51,132.67,132.47,132.67,9937.0,122.117,122.2644,122.0801,122.2644,9937.0
2019-07-17 12:00:00,132.62,132.63,132.52,132.55,20049.0,122.2184,122.2276,122.1262,122.1539,20049.0
2019-07-17 12:30:00,132.56,132.62,132.56,132.61,2810.0,122.1631,122.2184,122.1631,122.2091,2810.0
2019-07-17 13:00:00,132.61,132.61,132.51,132.57,3733.0,122.2091,122.2091,122.117,122.1723,3733.0
2019-07-17 13:30:00,132.57,132.65,132.55,132.61,9539.0,122.1723,122.246,122.1539,122.2091,9539.0
2019-07-17 14:00:00,132.57,132.58,132.42,132.49,4435.0,122.1723,122.1815,122.034,122.0986,4435.0
2019-07-17 14:30:00,132.51,132.54,132.46,132.48,7637.0,122.117,122.1446,122.0709,122.0893,7637.0
2019-07-17 15:00:00,132.47,132.49,132.3,132.3,129048.0,122.0801,122.0986,121.9235,121.9235,129048.0
2019-07-17 15:30:00,132.29,132.37,132.05,132.05,115316.0,121.9142,121.988,121.6931,121.6931,115316.0
2019-07-18 09:30:00,131.77,132.01,131.69,131.98,20188.0,121.435,121.6562,121.3613,121.6286,20188.0
2019-07-18 10:00:00,131.99,132.16,131.88,132.1,18434.0,121.6378,121.7944,121.5364,121.7391,18434.0
2019-07-18 10:30:00,132.16,132.16,131.96,132.0,24211.0,121.7944,121.7944,121.6101,121.647,24211.0
2019-07-18 11:00:00,132.03,132.03,131.67,131.7,34863.0,121.6746,121.6746,121.3429,121.3705,34863.0
2019-07-18 11:30:00,131.73,131.74,131.46,131.53,46582.0,121.3982,121.4074,121.1493,121.2139,46582.0
2019-07-18 12:00:00,131.5,131.78,131.5,131.74,14726.0,121.1862,121.4442,121.1862,121.4074,14726.0
2019-07-18 12:30:00,131.76,131.81,131.71,131.74,19127.0,121.4258,121.4719,121.3797,121.4074,19127.0
2019-07-18 13:00:00,131.75,131.9,131.75,131.82,14496.0,121.4166,121.5548,121.4166,121.4811,14496.0
2019-07-18 13:30:00,131.83,131.93,131.76,131.84,6450.0,121.4903,121.5825,121.4258,121.4995,6450.0
2019-07-18 14:00:00,131.86,132.3,131.86,132.3,50072.0,121.518,121.9235,121.518,121.9235,50072.0
2019-07-18 14:30:00,132.25,132.44,132.25,132.43,17646.0,121.8774,122.0525,121.8774,122.0433,17646.0
2019-07-18 15:00:00,132.44,132.59,132.19,132.31,24427.0,122.0525,122.1907,121.8221,121.9327,24427.0
2019-07-18 15:30:00,132.28,132.45,132.22,132.45,75609.0,121.905,122.0617,121.8497,122.0617,75609.0
2019-07-19 09:30:00,133.09,133.09,132.68,132.79,17386.0,122.6515,122.6515,122.2737,122.375,17386.0
2019-07-19 10:00:00,132.81,132.85,132.65,132.68,17905.0,122.3935,122.4303,122.246,122.2737,17905.0
2019-07-19 10:30:00,132.77,132.79,132.53,132.68,24665.0,122.3566,122.375,122.1354,122.2737,24665.0
2019-07-19 11:00:00,132.64,132.82,132.62,132.65,22450.0,122.2368,122.4027,122.2184,122.246,22450.0
2019-07-19 11:30:00,132.67,132.68,132.33,132.44,39063.0,122.2644,122.2737,121.9511,122.0525,39063.0
2019-07-19 12:00:00,132.49,132.65,132.49,132.65,46329.0,122.0986,122.246,122.0986,122.246,46329.0
2019-07-19 12:30:00,132.64,132.73,132.63,132.66,11754.0,122.2368,122.3197,122.2276,122.2552,11754.0
2019-07-19 13:00:00,132.64,132.64,132.51,132.53,4038.0,122.2368,122.2368,122.117,122.1354,4038.0
2019-07-19 13:30:00,132.5,132.55,132.39,132.48,21852.0,122.1078,122.1539,122.0064,122.0893,21852.0
2019-07-19 14:00:00,132.51,132.6,132.13,132.14,74049.0,122.117,122.1999,121.7668,121.776,74049.0
2019-07-19 14:30:00,132.15,132.24,132.04,132.2,28227.0,121.7852,121.8682,121.6839,121.8313,28227.0
2019-07-19 15:00:00,132.13,132.14,131.76,131.97,42812.0,121.7668,121.776,121.4258,121.6193,42812.0
2019-07-19 15:30:00,132.02,132.08,131.58,131.67,144405.0,121.6654,121.7207,121.2599,121.3429,144405.0
2019-07-22 09:30:00,131.88,132.09,131.73,132.03,26088.0,121.5364,121.7299,121.3982,121.6746,26088.0
2019-07-22 10:00:00,132.08,132.08,131.75,131.81,20815.0,121.7207,121.7207,121.4166,121.4719,20815.0
2019-07-22 10:30:00,131.83,131.94,131.58,131.69,48224.0,121.4903,121.5917,121.2599,121.3613,48224.0
2019-07-22 11:00:00,131.72,131.79,131.65,131.66,8875.0,121.389,121.4535,121.3244,121.3337,8875.0
2019-07-22 11:30:00,131.74,131.89,131.71,131.89,17026.0,121.4074,121.5456,121.3797,121.5456,17026.0
2019-07-22 12:00:00,131.86,131.94,131.74,131.92,14785.0,121.518,121.5917,121.4074,121.5733,14785.0
2019-07-22 12:30:00,131.9,132.02,131.89,131.99,30270.0,121.5548,121.6654,121.5456,121.6378,30270.0
2019-07-22 13:00:00,132.0,132.0,131.9,131.94,19685.0,121.647,121.647,121.5548,121.5917,19685.0
2019-07-22 13:30:00,131.93,132.04,131.93,132.04,13578.0,121.5825,121.6839,121.5825,121.6839,13578.0
2019-07-22 14:00:00,132.05,132.06,131.98,131.99,14863.0,121.6931,121.7023,121.6286,121.6378,14863.0
2019-07-22 14:30:00,131.99,132.08,131.95,132.08,32982.0,121.6378,121.7207,121.6009,121.7207,32982.0
2019-07-22 15:00:00,132.07,132.3,132.04,132.1,67759.0,121.7115,121.9235,121.6839,121.7391,67759.0
2019-07-22 15:30:00,132.1,132.13,131.96,132.11,106381.0,121.7391,121.7668,121.6101,121.7484,106381.0
2019-07-23 09:30:00,132.68,132.68,132.49,132.49,18787.0,122.2737,122.2737,122.0986,122.0986,18787.0
2019-07-23 10:00:00,132.45,132.51,132.31,132.36,13038.0,122.0617,122.117,121.9327,121.9788,13038.0
2019-07-23 10:30:00,132.36,132.63,132.36,132.63,3672.0,121.9788,122.2276,121.9788,122.2276,3672.0
2019-07-23 11:00:00,132.56,132.56,132.39,132.46,8708.0,122.1631,122.1631,122.0064,122.0709,8708.0
2019-07-23 11:30:00,132.45,132.45,132.31,132.34,20903.0,122.0617,122.0617,121.9327,121.9603,20903.0
2019-07-23 12:00:00,132.31,132.38,132.27,132.33,4975.0,121.9327,121.9972,121.8958,121.9511,4975.0
2019-07-23 12:30:00,132.36,132.46,132.36,132.46,2779.0,121.9788,122.0709,121.9788,122.0709,2779.0
2019-07-23 13:00:00,132.46,132.49,132.42,132.46,4093.0,122.0709,122.0986,122.034,122.0709,4093.0
2019-07-23 13:30:00,132.5,132.93,132.5,132.89,81281.0,122.1078,122.504,122.1078,122.4672,81281.0
2019-07-23 14:00:00,132.91,132.91,132.77,132.8,3951.0,122.4856,122.4856,122.3566,122.3842,3951.0
2019-07-23 14:30:00,132.83,132.92,132.75,132.9,7777.0,122.4119,122.4948,122.3382,122.4764,7777.0
2019-07-23 15:00:00,132.89,132.89,132.81,132.88,11886.0,122.4672,122.4672,122.3935,122.458,11886.0
2019-07-23 15:30:00,132.89,132.98,132.84,132.95,42903.0,122.4672,122.5501,122.4211,122.5225,42903.0
2019-07-24 09:30:00,132.55,133.07,132.55,132.92,45368.0,122.1539,122.6331,122.1539,122.4948,45368.0
2019-07-24 10:00:00,132.92,133.04,132.91,133.04,7007.0,122.4948,122.6054,122.4856,122.6054,7007.0
2019-07-24 10:30:00,133.02,133.18,132.98,132.99,10513.0,122.587,122.7344,122.5501,122.5593,10513.0
2019-07-24 11:00:00,133.03,133.03,132.88,132.93,9388.0,122.5962,122.5962,122.458,122.504,9388.0
2019-07-24 11:30:00,132.93,133.04,132.93,132.94,22480.0,122.504,122.6054,122.504,122.5133,22480.0
2019-07-24 12:00:00,132.96,133.07,132.95,133.01,8774.0,122.5317,122.6331,122.5225,122.5778,8774.0
2019-07-24 12:30:00,133.02,133.14,133.01,133.11,16560.0,122.587,122.6976,122.5778,122.6699,16560.0
2019-07-24 13:00:00,133.13,133.14,133.08,133.1,8838.0,122.6884,122.6976,122.6423,122.6607,8838.0
2019-07-24 13:30:00,133.1,133.1,132.99,133.08,20144.0,122.6607,122.6607,122.5593,122.6423,20144.0
2019-07-24 14:00:00,133.07,133.2,133.07,133.2,25658.0,122.6331,122.7529,122.6331,122.7529,25658.0
2019-07-24 14:30:00,133.21,133.34,133.19,133.31,39515.0,122.7621,122.8819,122.7437,122.8542,39515.0
2019-07-24 15:00:00,133.31,133.43,133.3,133.41,21707.0,122.8542,122.9648,122.845,122.9464,21707.0
2019-07-24 15:30:00,133.41,133.55,133.41,133.55,51299.0,122.9464,123.0754,122.9464,123.0754,51299.0
2019-07-25 09:30:00,133.45,133.5,132.9,132.99,28449.0,122.9833,123.0293,122.4764,122.5593,28449.0
2019-07-25 10:00:00,132.98,133.18,132.95,133.12,7341.0,122.5501,122.7344,122.5225,122.6791,7341.0
2019-07-25 10:30:00,133.14,133.36,133.14,133.28,33382.0,122.6976,122.9003,122.6976,122.8266,33382.0
2019-07-25 11:00:00,133.31,133.36,133.13,133.18,4991.0,122.8542,122.9003,122.6884,122.7344,4991.0
2019-07-25 11:30:00,133.17,133.17,132.97,132.97,6879.0,122.7252,122.7252,122.5409,122.5409,6879.0
2019-07-25 12:00:00,132.98,133.02,132.9,132.97,9779.0,122.5501,122.587,122.4764,122.5409,9779.0
2019-07-25 12:30:00,132.92,132.99,132.6,132.81,33446.0,122.4948,122.5593,122.1999,122.3935,33446.0
2019-07-25 13:00:00,132.75,132.81,132.67,132.81,6871.0,122.3382,122.3935,122.2644,122.3935,6871.0
2019-07-25 13:30:00,132.84,133.0,132.82,132.82,19235.0,122.4211,122.5686,122.4027,122.4027,19235.0
2019-07-25 14:00:00,132.89,133.12,132.89,133.02,25544.0,122.4672,122.6791,122.4672,122.587,25544.0
2019-07-25 14:30:00,132.99,132.99,132.81,132.89,15028.0,122.5593,122.5593,122.3935,122.4672,15028.0
2019-07-25 15:00:00,132.87,132.97,132.73,132.93,16593.0,122.4488,122.5409,122.3197,122.504,16593.0
2019-07-25 15:30:00,132.98,133.05,132.77,132.97,68029.0,122.5501,122.6146,122.3566,122.5409,68029.0
2019-07-26 09:30:00,133.53,133.83,133.38,133.77,60196.0,123.057,123.3335,122.9188,123.2782,60196.0
2019-07-26 10:00:00,133.72,133.78,133.67,133.71,15932.0,123.2321,123.2874,123.186,123.2229,15932.0
2019-07-26 10:30:00,133.63,133.68,133.57,133.68,6735.0,123.1491,123.1952,123.0939,123.1952,6735.0
2019-07-26 11:00:00,133.68,133.83,133.68,133.83,9885.0,123.1952,123.3335,123.1952,123.3335,9885.0
2019-07-26 11:30:00,133.84,133.97,133.84,133.97,7065.0,123.3427,123.4625,123.3427,123.4625,7065.0
2019-07-26 12:00:00,133.96,133.99,133.95,133.98,14255.0,123.4533,123.4809,123.444,123.4717,14255.0
2019-07-26 12:30:00,133.94,133.95,133.89,133.95,3430.0,123.4348,123.444,123.3888,123.444,3430.0
2019-07-26 13:00:00,133.98,134.04,133.97,133.97,7203.0,123.4717,123.527,123.4625,123.4625,7203.0
2019-07-26 13:30:00,133.96,134.02,133.94,134.02,7492.0,123.4533,123.5086,123.4348,123.5086,7492.0
2019-07-26 14:00:00,134.01,134.01,133.96,134.0,7073.0,123.4993,123.4993,123.4533,123.4901,7073.0
2019-07-26 14:30:00,134.01,134.14,134.01,134.14,23816.0,123.4993,123.6191,123.4993,123.6191,23816.0
2019-07-26 15:00:00,134.14,134.17,134.1,134.13,16083.0,123.6191,123.6468,123.5823,123.6099,16083.0
2019-07-26 15:30:00,134.14,134.2,134.08,134.09,77767.0,123.6191,123.6744,123.5639,123.5731,77767.0
2019-07-29 09:30:00,134.04,134.04,133.7,133.7,16626.0,123.527,123.527,123.2137,123.2137,16626.0
2019-07-29 10:00:00,133.69,133.74,133.55,133.73,15660.0,123.2044,123.2505,123.0754,123.2413,15660.0
2019-07-29 10:30:00,133.77,133.82,133.7,133.77,2195.0,123.2782,123.3242,123.2137,123.2782,2195.0
2019-07-29 11:00:00,133.75,133.92,133.75,133.92,2400.0,123.2597,123.4164,123.2597,123.4164,2400.0
2019-07-29 11:30:00,133.89,133.95,133.85,133.95,2047.0,123.3888,123.444,123.3519,123.444,2047.0
2019-07-29 12:00:00,133.93,133.93,133.77,133.81,2212.0,123.4256,123.4256,123.2782,123.315,2212.0
2019-07-29 12:30:00,133.84,133.94,133.79,133.94,4654.0,123.3427,123.4348,123.2966,123.4348,4654.0
2019-07-29 13:00:00,133.95,134.0,133.91,133.95,3466.0,123.444,123.4901,123.4072,123.444,3466.0
2019-07-29 13:30:00,133.97,134.0,133.89,133.9,5579.0,123.4625,123.4901,123.3888,123.398,5579.0
2019-07-29 14:00:00,133.91,133.91,133.84,133.87,26142.0,123.4072,123.4072,123.3427,123.3703,26142.0
2019-07-29 14:30:00,133.91,133.96,133.84,133.94,3752.0,123.4072,123.4533,123.3427,123.4348,3752.0
2019-07-29 15:00:00,133.94,133.95,133.84,133.86,10012.0,123.4348,123.444,123.3427,123.3611,10012.0
2019-07-29 15:30:00,133.85,133.97,133.84,133.86,24273.0,123.3519,123.4625,123.3427,123.3611,24273.0
2019-07-30 09:30:00,133.21,133.39,133.0,133.33,13835.0,122.7621,122.928,122.5686,122.8727,13835.0
2019-07-30 10:00:00,133.38,133.52,133.23,133.27,24254.0,122.9188,123.0478,122.7805,122.8174,24254.0
2019-07-30 10:30:00,133.3,133.43,133.24,133.35,13146.0,122.845,122.9648,122.7897,122.8911,13146.0
2019-07-30 11:00:00,133.45,133.49,133.39,133.4,7531.0,122.9833,123.0201,122.928,122.9372,7531.0
2019-07-30 11:30:00,133.39,133.51,133.23,133.25,17816.0,122.928,123.0386,122.7805,122.799,17816.0
2019-07-30 12:00:00,133.24,133.42,133.22,133.39,6007.0,122.7897,122.9556,122.7713,122.928,6007.0
2019-07-30 12:30:00,133.42,133.45,133.23,133.23,6642.0,122.9556,122.9833,122.7805,122.7805,6642.0
2019-07-30 13:00:00,133.25,133.33,133.25,133.27,3687.0,122.799,122.8727,122.799,122.8174,3687.0
2019-07-30 13:30:00,133.29,133.44,133.28,133.43,8464.0,122.8358,122.974,122.8266,122.9648,8464.0
2019-07-30 14:00:00,133.57,133.67,133.57,133.57,6977.0,123.0939,123.186,123.0939,123.0939,6977.0
2019-07-30 14:30:00,133.56,133.57,133.43,133.43,2416.0,123.0846,123.0939,122.9648,122.9648,2416.0
2019-07-30 15:00:00,133.45,133.48,133.27,133.29,28773.0,122.9833,123.0109,122.8174,122.8358,28773.0
2019-07-30 15:30:00,133.3,133.4,133.21,133.4,87380.0,122.845,122.9372,122.7621,122.9372,87380.0
2019-07-31 09:30:00,133.51,133.52,133.43,133.49,4346.0,123.0386,123.0478,122.9648,123.0201,4346.0
2019-07-31 10:00:00,133.49,133.56,133.36,133.36,10412.0,123.0201,123.0846,122.9003,122.9003,10412.0
2019-07-31 10:30:00,133.25,133.37,133.21,133.36,6253.0,122.799,122.9095,122.7621,122.9003,6253.0
2019-07-31 11:00:00,133.41,133.54,133.37,133.48,23136.0,122.9464,123.0662,122.9095,123.0109,23136.0
2019-07-31 11:30:00,133.49,133.58,133.4,133.58,34964.0,123.0201,123.1031,122.9372,123.1031,34964.0
2019-07-31 12:00:00,133.57,133.57,133.44,133.44,3296.0,123.0939,123.0939,122.974,122.974,3296.0
2019-07-31 12:30:00,133.43,133.43,133.39,133.43,3198.0,122.9648,122.9648,122.928,122.9648,3198.0
2019-07-31 13:00:00,133.45,133.48,133.4,133.41,10139.0,122.9833,123.0109,122.9372,122.9464,10139.0
2019-07-31 13:30:00,133.4,133.47,133.31,133.47,15299.0,122.9372,123.0017,122.8542,123.0017,15299.0
2019-07-31 14:00:00,133.34,133.41,133.01,133.13,35139.0,122.8819,122.9464,122.5778,122.6884,35139.0
2019-07-31 14:30:00,133.12,133.28,130.88,131.86,117736.0,122.6791,122.8266,120.6148,121.518,117736.0
2019-07-31 15:00:00,131.9,132.58,131.74,132.57,120505.0,121.5548,122.1815,121.4074,122.1723,120505.0
2019-07-31 15:30:00,132.39,132.43,131.79,131.79,92831.0,122.0064,122.0433,121.4535,121.4535,92831.0
2019-08-01 09:30:00,131.95,132.59,131.95,132.52,20227.0,121.6009,122.1907,121.6009,122.1262,20227.0
2019-08-01 10:00:00,132.48,132.96,132.41,132.96,19770.0,122.0893,122.5317,122.0248,122.5317,19770.0
2019-08-01 10:30:00,132.94,133.29,132.94,133.29,24810.0,122.5133,122.8358,122.5133,122.8358,24810.0
2019-08-01 11:00:00,133.33,133.48,133.22,133.48,29161.0,122.8727,123.0109,122.7713,123.0109,29161.0
2019-08-01 11:30:00,133.49,133.52,133.3,133.3,11712.0,123.0201,123.0478,122.845,122.845,11712.0
2019-08-01 12:00:00,133.3,133.3,133.14,133.17,15914.0,122.845,122.845,122.6976,122.7252,15914.0
2019-08-01 12:30:00,133.22,133.37,133.22,133.23,5810.0,122.7713,122.9095,122.7713,122.7805,5810.0
2019-08-01 13:00:00,133.24,133.26,132.27,132.28,106295.0,122.7897,122.8082,121.8958,121.905,106295.0
2019-08-01 13:30:00,132.25,132.6,130.99,131.43,146837.0,121.8774,122.1999,120.7162,121.1217,146837.0
2019-08-01 14:00:00,131.34,131.48,130.65,130.88,42275.0,121.0388,121.1678,120.4029,120.6148,42275.0
2019-08-01 14:30:00,130.91,131.13,130.34,130.86,71846.0,120.6425,120.8452,120.1172,120.5964,71846.0
2019-08-01 15:00:00,130.89,131.19,130.52,131.08,47295.0,120.6241,120.9005,120.2831,120.7991,47295.0
2019-08-01 15:30:00,131.07,131.2,130.5,130.68,139908.0,120.7899,120.9097,120.2646,120.4305,139908.0
2019-08-02 09:30:00,130.28,130.28,129.68,129.79,32092.0,120.0619,120.0619,119.509,119.6103,32092.0
2019-08-02 10:00:00,129.82,129.95,129.35,129.55,149461.0,119.638,119.7578,119.2048,119.3891,149461.0
2019-08-02 10:30:00,129.44,129.44,128.88,129.09,27123.0,119.2878,119.2878,118.7717,118.9652,27123.0
2019-08-02 11:00:00,128.94,129.56,128.9,129.28,48903.0,118.827,119.3984,118.7901,119.1403,48903.0
2019-08-02 11:30:00,129.3,129.42,129.02,129.32,19199.0,119.1588,119.2693,118.9007,119.1772,19199.0
2019-08-02 12:00:00,129.33,129.74,129.32,129.68,13388.0,119.1864,119.5642,119.1772,119.509,13388.0
2019-08-02 12:30:00,129.71,129.71,129.27,129.27,12091.0,119.5366,119.5366,119.1311,119.1311,12091.0
2019-08-02 13:00:00,129.26,129.29,129.1,129.13,21020.0,119.1219,119.1495,118.9744,119.0021,21020.0
2019-08-02 13:30:00,129.07,129.23,128.99,129.14,7676.0,118.9468,119.0942,118.8731,119.0113,7676.0
2019-08-02 14:00:00,129.18,129.64,129.07,129.47,98668.0,119.0482,119.4721,118.9468,119.3154,98668.0
2019-08-02 14:30:00,129.5,129.63,129.39,129.5,9679.0,119.3431,119.4629,119.2417,119.3431,9679.0
2019-08-02 15:00:00,129.48,129.86,129.27,129.79,12772.0,119.3246,119.6748,119.1311,119.6103,12772.0
2019-08-02 15:30:00,129.83,130.25,129.61,129.79,188996.0,119.6472,120.0342,119.4444,119.6103,188996.0
2019-08-05 09:30:00,127.73,127.73,126.97,127.27,36499.0,117.7119,117.7119,117.0115,117.288,36499.0
2019-08-05 10:00:00,127.27,127.29,126.86,127.02,15105.0,117.288,117.3064,116.9101,117.0576,15105.0
2019-08-05 10:30:00,127.02,127.09,126.59,126.93,19587.0,117.0576,117.1221,116.6613,116.9746,19587.0
2019-08-05 11:00:00,126.87,127.27,126.87,126.93,47381.0,116.9193,117.288,116.9193,116.9746,47381.0
2019-08-05 11:30:00,126.87,126.93,126.69,126.71,22585.0,116.9193,116.9746,116.7535,116.7719,22585.0
2019-08-05 12:00:00,126.65,126.77,126.41,126.43,19328.0,116.7166,116.8272,116.4954,116.5139,19328.0
2019-08-05 12:30:00,126.47,126.52,125.84,125.87,48986.0,116.5507,116.5968,115.9701,115.9978,48986.0
2019-08-05 13:00:00,125.98,126.36,125.89,126.17,26290.0,116.0992,116.4493,116.0162,116.2742,26290.0
2019-08-05 13:30:00,126.13,126.44,125.81,125.81,27406.0,116.2374,116.5231,115.9425,115.9425,27406.0
2019-08-05 14:00:00,125.8,125.97,125.47,125.47,37804.0,115.9333,116.0899,115.6292,115.6292,37804.0
2019-08-05 14:30:00,125.53,125.6,125.16,125.26,87842.0,115.6844,115.749,115.3435,115.4356,87842.0
2019-08-05 15:00:00,125.25,125.87,124.82,125.49,214034.0,115.4264,115.9978,115.0301,115.6476,214034.0
2019-08-05 15:30:00,125.46,126.14,125.27,125.8,213803.0,115.6199,116.2466,115.4448,115.9333,213803.0
2019-08-06 09:30:00,126.78,127.1,126.62,126.79,115670.0,116.8364,117.1313,116.689,116.8456,115670.0
2019-08-06 10:00:00,126.84,127.08,126.33,126.65,24516.0,116.8917,117.1129,116.4217,116.7166,24516.0
2019-08-06 10:30:00,126.45,126.84,126.45,126.67,15015.0,116.5323,116.8917,116.5323,116.735,15015.0
2019-08-06 11:00:00,126.51,126.51,126.02,126.37,35182.0,116.5876,116.5876,116.136,116.4586,35182.0
2019-08-06 11:30:00,126.36,126.46,125.99,126.41,16165.0,116.4493,116.5415,116.1084,116.4954,16165.0
2019-08-06 12:00:00,126.59,126.67,126.26,126.26,33117.0,116.6613,116.735,116.3572,116.3572,33117.0
2019-08-06 12:30:00,126.23,126.47,126.21,126.32,8842.0,116.3295,116.5507,116.3111,116.4125,8842.0
2019-08-06 13:00:00,126.39,126.92,126.39,126.83,16670.0,116.477,116.9654,116.477,116.8825,16670.0
2019-08-06 13:30:00,126.81,127.04,126.81,127.01,8682.0,116.8641,117.076,116.8641,117.0484,8682.0
2019-08-06 14:00:00,127.0,127.45,126.77,127.45,27556.0,117.0392,117.4539,116.8272,117.4539,27556.0
2019-08-06 14:30:00,127.46,127.61,127.21,127.22,18456.0,117.4631,117.6013,117.2327,117.2419,18456.0
2019-08-06 15:00:00,127.21,127.43,127.17,127.18,35443.0,117.2327,117.4354,117.1958,117.205,35443.0
2019-08-06 15:30:00,127.2,127.6,127.1,127.5,123484.0,117.2235,117.5921,117.1313,117.4999,123484.0
2019-08-07 09:30:00,126.02,126.02,124.82,125.47,91643.0,116.136,116.136,115.0301,115.6292,91643.0
2019-08-07 10:00:00,125.42,126.31,125.22,126.07,41898.0,115.5831,116.4033,115.3988,116.1821,41898.0
2019-08-07 10:30:00,126.06,126.82,126.06,126.73,26816.0,116.1729,116.8733,116.1729,116.7903,26816.0
2019-08-07 11:00:00,126.53,126.77,126.28,126.37,22193.0,116.606,116.8272,116.3756,116.4586,22193.0
2019-08-07 11:30:00,126.28,126.39,125.99,126.1,17563.0,116.3756,116.477,116.1084,116.2097,17563.0
2019-08-07 12:00:00,126.17,126.17,125.76,125.99,24193.0,116.2742,116.2742,115.8964,116.1084,24193.0
2019-08-07 12:30:00,126.08,126.48,126.08,126.45,18936.0,116.1913,116.5599,116.1913,116.5323,18936.0
2019-08-07 13:00:00,126.5,126.67,126.42,126.57,13964.0,116.5784,116.735,116.5046,116.6429,13964.0
2019-08-07 13:30:00,126.66,127.29,126.66,126.94,43689.0,116.7258,117.3064,116.7258,116.9839,43689.0
2019-08-07 14:00:00,126.99,127.24,126.72,126.99,25871.0,117.0299,117.2603,116.7811,117.0299,25871.0
2019-08-07 14:30:00,126.96,127.49,126.96,127.47,25794.0,117.0023,117.4907,117.0023,117.4723,25794.0
2019-08-07 15:00:00,127.46,127.53,127.1,127.52,48906.0,117.4631,117.5276,117.1313,117.5184,48906.0
2019-08-07 15:30:00,127.53,127.78,127.29,127.47,93927.0,117.5276,117.758,117.3064,117.4723,93927.0
2019-08-08 09:30:00,128.25,128.47,128.02,128.39,32093.0,118.1911,118.3939,117.9792,118.3201,32093.0
2019-08-08 10:00:00,128.5,128.66,128.45,128.66,14276.0,118.4215,118.569,118.3754,118.569,14276.0
2019-08-08 10:30:00,128.68,128.99,128.68,128.93,6889.0,118.5874,118.8731,118.5874,118.8178,6889.0
2019-08-08 11:00:00,128.92,129.02,128.77,129.02,3939.0,118.8086,118.9007,118.6703,118.9007,3939.0
2019-08-08 11:30:00,128.95,129.28,128.95,129.25,34046.0,118.8362,119.1403,118.8362,119.1127,34046.0
2019-08-08 12:00:00,129.26,129.47,129.2,129.41,61950.0,119.1219,119.3154,119.0666,119.2601,61950.0
2019-08-08 12:30:00,129.41,129.56,129.41,129.56,40884.0,119.2601,119.3984,119.2601,119.3984,40884.0
2019-08-08 13:00:00,129.57,129.62,129.3,129.3,19140.0,119.4076,119.4537,119.1588,119.1588,19140.0
2019-08-08 13:30:00,129.39,129.6,129.39,129.55,12716.0,119.2417,119.4352,119.2417,119.3891,12716.0
2019-08-08 14:00:00,129.48,129.51,129.26,129.38,22074.0,119.3246,119.3523,119.1219,119.2325,22074.0
2019-08-08 14:30:00,129.39,129.59,129.27,129.45,11932.0,119.2417,119.426,119.1311,119.297,11932.0
2019-08-08 15:00:00,129.46,129.62,129.33,129.44,26254.0,119.3062,119.4537,119.1864,119.2878,26254.0
2019-08-08 15:30:00,129.42,129.91,129.42,129.9,130113.0,119.2693,119.7209,119.2693,119.7117,130113.0
2019-08-09 09:30:00,129.48,129.71,129.1,129.17,10186.0,119.3246,119.5366,118.9744,119.039,10186.0
2019-08-09 10:00:00,129.2,129.36,128.79,128.79,28699.0,119.0666,119.2141,118.6888,118.6888,28699.0
2019-08-09 10:30:00,128.75,128.95,128.5,128.93,8605.0,118.6519,118.8362,118.4215,118.8178,8605.0
2019-08-09 11:00:00,128.93,128.93,128.28,128.28,15205.0,118.8178,118.8178,118.2188,118.2188,15205.0
2019-08-09 11:30:00,128.27,128.52,128.12,128.22,21061.0,118.2095,118.4399,118.0713,118.1635,21061.0
2019-08-09 12:00:00,128.24,128.45,128.15,128.34,7389.0,118.1819,118.3754,118.099,118.2741,7389.0
2019-08-09 12:30:00,128.25,129.17,128.25,128.74,62637.0,118.1911,119.039,118.1911,118.6427,62637.0
2019-08-09 13:00:00,128.83,129.23,128.81,129.17,44932.0,118.7256,119.0942,118.7072,119.039,44932.0
2019-08-09 13:30:00,129.18,129.41,129.17,129.24,28607.0,119.0482,119.2601,119.039,119.1035,28607.0
2019-08-09 14:00:00,129.15,129.32,129.12,129.28,24129.0,119.0205,119.1772,118.9929,119.1403,24129.0
2019-08-09 14:30:00,129.27,129.34,129.06,129.14,15806.0,119.1311,119.1956,118.9376,119.0113,15806.0
2019-08-09 15:00:00,129.24,129.58,129.24,129.41,17051.0,119.1035,119.4168,119.1035,119.2601,17051.0
2019-08-09 15:30:00,129.39,129.65,128.93,129.0,150163.0,119.2417,119.4813,118.8178,118.8823,150163.0
2019-08-12 09:30:00,128.24,128.29,127.91,128.0,15881.0,118.1819,118.228,117.8778,117.9607,15881.0
2019-08-12 10:00:00,128.09,128.54,127.95,128.45,8713.0,118.0437,118.4584,117.9146,118.3754,8713.0
2019-08-12 10:30:00,128.47,128.47,128.04,128.24,12659.0,118.3939,118.3939,117.9976,118.1819,12659.0
2019-08-12 11:00:00,128.14,128.14,127.7,127.87,7269.0,118.0897,118.0897,117.6842,117.8409,7269.0
2019-08-12 11:30:00,128.01,128.21,127.81,128.2,5300.0,117.9699,118.1542,117.7856,118.145,5300.0
2019-08-12 12:00:00,128.03,128.29,128.0,128.18,8219.0,117.9884,118.228,117.9607,118.1266,8219.0
2019-08-12 12:30:00,128.32,128.33,128.0,128.04,20602.0,118.2556,118.2648,117.9607,117.9976,20602.0
2019-08-12 13:00:00,128.03,128.04,127.9,127.98,2220.0,117.9884,117.9976,117.8686,117.9423,2220.0
2019-08-12 13:30:00,127.92,128.01,127.71,127.71,21183.0,117.887,117.9699,117.6935,117.6935,21183.0
2019-08-12 14:00:00,127.72,127.81,127.5,127.51,15030.0,117.7027,117.7856,117.4999,117.5092,15030.0
2019-08-12 14:30:00,127.51,127.51,127.01,127.15,19809.0,117.5092,117.5092,117.0484,117.1774,19809.0
2019-08-12 15:00:00,127.24,127.43,127.23,127.43,33785.0,117.2603,117.4354,117.2511,117.4354,33785.0
2019-08-12 15:30:00,127.46,127.57,127.37,127.53,8440.0,117.4631,117.5644,117.3801,117.5276,8440.0
2019-08-13 09:30:00,127.36,129.95,127.26,129.93,46092.0,117.3709,119.7578,117.2788,119.7393,46092.0
2019-08-13 10:00:00,129.82,130.25,129.41,130.01,50432.0,119.638,120.0342,119.2601,119.8131,50432.0
2019-08-13 10:30:00,130.13,130.13,129.53,129.53,13398.0,119.9237,119.9237,119.3707,119.3707,13398.0
2019-08-13 11:00:00,129.52,129.71,129.17,129.27,20980.0,119.3615,119.5366,119.039,119.1311,20980.0
2019-08-13 11:30:00,129.19,129.73,129.17,129.69,3796.0,119.0574,119.555,119.039,119.5182,3796.0
2019-08-13 12:00:00,129.72,129.9,129.61,129.76,2753.0,119.5458,119.7117,119.4444,119.5827,2753.0
2019-08-13 12:30:00,129.67,129.76,129.52,129.53,10962.0,119.4997,119.5827,119.3615,119.3707,10962.0
2019-08-13 13:00:00,129.54,129.81,129.38,129.61,38549.0,119.3799,119.6288,119.2325,119.4444,38549.0
2019-08-13 13:30:00,129.62,129.71,129.55,129.65,11932.0,119.4537,119.5366,119.3891,119.4813,11932.0
2019-08-13 14:00:00,129.63,129.83,129.63,129.83,4781.0,119.4629,119.6472,119.4629,119.6472,4781.0
2019-08-13 14:30:00,129.83,129.95,129.75,129.77,4680.0,119.6472,119.7578,119.5735,119.5919,4680.0
2019-08-13 15:00:00,129.79,129.79,129.54,129.66,6584.0,119.6103,119.6103,119.3799,119.4905,6584.0
2019-08-13 15:30:00,129.58,129.64,129.37,129.54,46406.0,119.4168,119.4721,119.2233,119.3799,46406.0
2019-08-14 09:30:00,127.59,127.82,127.27,127.63,26505.0,117.5829,117.7948,117.288,117.6197,26505.0
2019-08-14 10:00:00,127.61,127.61,127.23,127.49,10538.0,117.6013,117.6013,117.2511,117.4907,10538.0
2019-08-14 10:30:00,127.47,127.47,127.0,127.0,5745.0,117.4723,117.4723,117.0392,117.0392,5745.0
2019-08-14 11:00:00,126.95,127.0,126.46,126.75,43484.0,116.9931,117.0392,116.5415,116.8088,43484.0
2019-08-14 11:30:00,126.82,126.92,126.42,126.56,33330.0,116.8733,116.9654,116.5046,116.6337,33330.0
2019-08-14 12:00:00,126.43,126.49,126.2,126.3,35858.0,116.5139,116.5692,116.3019,116.3941,35858.0
2019-08-14 12:30:00,126.47,126.59,125.94,125.97,26777.0,116.5507,116.6613,116.0623,116.0899,26777.0
2019-08-14 13:00:00,125.94,126.67,125.84,126.55,29900.0,116.0623,116.735,115.9701,116.6244,29900.0
2019-08-14 13:30:00,126.44,126.71,126.44,126.47,19686.0,116.5231,116.7719,116.5231,116.5507,19686.0
2019-08-14 14:00:00,126.49,126.51,126.22,126.23,20411.0,116.5692,116.5876,116.3203,116.3295,20411.0
2019-08-14 14:30:00,126.31,126.32,125.84,126.18,20094.0,116.4033,116.4125,115.9701,116.2835,20094.0
2019-08-14 15:00:00,125.97,126.49,125.76,126.14,78405.0,116.0899,116.5692,115.8964,116.2466,78405.0
2019-08-14 15:30:00,126.05,126.26,125.74,125.79,193919.0,116.1637,116.3572,115.878,115.9241,193919.0
2019-08-15 09:30:00,126.2,126.45,125.55,126.45,37218.0,116.3019,116.5323,115.7029,116.5323,37218.0
2019-08-15 10:00:00,126.39,126.5,126.09,126.09,20491.0,116.477,116.5784,116.2005,116.2005,20491.0
2019-08-15 10:30:00,125.98,126.28,125.84,125.99,16056.0,116.0992,116.3756,115.9701,116.1084,16056.0
2019-08-15 11:00:00,125.96,125.98,125.45,125.88,15628.0,116.0807,116.0992,115.6107,116.007,15628.0
2019-08-15 11:30:00,125.94,126.15,125.81,126.14,8783.0,116.0623,116.2558,115.9425,116.2466,8783.0
2019-08-15 12:00:00,126.13,126.38,126.03,126.03,19662.0,116.2374,116.4678,116.1452,116.1452,19662.0
2019-08-15 12:30:00,126.05,126.17,125.87,125.97,12957.0,116.1637,116.2742,115.9978,116.0899,12957.0
2019-08-15 13:00:00,126.01,126.19,125.83,125.88,12924.0,116.1268,116.2927,115.9609,116.007,12924.0
2019-08-15 13:30:00,125.83,125.93,125.02,125.13,47650.0,115.9609,116.0531,115.2144,115.3158,47650.0
2019-08-15 14:00:00,125.28,125.77,125.02,125.73,31652.0,115.4541,115.9056,115.2144,115.8688,31652.0
2019-08-15 14:30:00,125.63,125.83,125.52,125.82,19381.0,115.7766,115.9609,115.6752,115.9517,19381.0
2019-08-15 15:00:00,125.88,126.18,125.87,125.9,24877.0,116.007,116.2835,115.9978,116.0254,24877.0
2019-08-15 15:30:00,125.99,126.34,125.93,126.0,82922.0,116.1084,116.4309,116.0531,116.1176,82922.0
2019-08-16 09:30:00,126.92,127.22,126.92,127.05,14118.0,116.9654,117.2419,116.9654,117.0852,14118.0
2019-08-16 10:00:00,127.09,127.63,126.99,127.32,12566.0,117.1221,117.6197,117.0299,117.3341,12566.0
2019-08-16 10:30:00,127.41,128.0,127.33,127.97,30714.0,117.417,117.9607,117.3433,117.9331,30714.0
2019-08-16 11:00:00,128.01,128.06,127.72,127.73,10437.0,117.9699,118.016,117.7027,117.7119,10437.0
2019-08-16 11:30:00,127.67,127.89,127.61,127.82,60695.0,117.6566,117.8593,117.6013,117.7948,60695.0
2019-08-16 12:00:00,127.78,127.78,127.6,127.77,5395.0,117.758,117.758,117.5921,117.7488,5395.0
2019-08-16 12:30:00,127.77,127.88,127.77,127.78,6238.0,117.7488,117.8501,117.7488,117.758,6238.0
2019-08-16 13:00:00,127.85,128.01,127.83,127.97,8247.0,117.8225,117.9699,117.8041,117.9331,8247.0
2019-08-16 13:30:00,127.97,127.97,127.81,127.9,5644.0,117.9331,117.9331,117.7856,117.8686,5644.0
2019-08-16 14:00:00,127.86,127.87,127.74,127.78,3252.0,117.8317,117.8409,117.7211,117.758,3252.0
2019-08-16 14:30:00,127.76,127.79,127.65,127.75,3851.0,117.7395,117.7672,117.6382,117.7303,3851.0
2019-08-16 15:00:00,127.74,127.89,127.71,127.75,29986.0,117.7211,117.8593,117.6935,117.7303,29986.0
2019-08-16 15:30:00,127.73,128.08,127.68,127.9,102850.0,117.7119,118.0344,117.6658,117.8686,102850.0
2019-08-19 09:30:00,129.39,129.62,129.32,129.37,27506.0,119.2417,119.4537,119.1772,119.2233,27506.0
2019-08-19 10:00:00,129.4,129.43,129.11,129.26,8984.0,119.2509,119.2786,118.9837,119.1219,8984.0
2019-08-19 10:30:00,129.25,129.5,129.25,129.43,12368.0,119.1127,119.3431,119.1127,119.2786,12368.0
2019-08-19 11:00:00,129.45,129.61,129.44,129.59,12628.0,119.297,119.4444,119.2878,119.426,12628.0
2019-08-19 11:30:00,129.59,129.68,129.53,129.54,6025.0,119.426,119.509,119.3707,119.3799,6025.0
2019-08-19 12:00:00,129.55,129.55,129.48,129.51,7642.0,119.3891,119.3891,119.3246,119.3523,7642.0
2019-08-19 12:30:00,129.49,129.67,129.44,129.65,20413.0,119.3339,119.4997,119.2878,119.4813,20413.0
2019-08-19 13:00:00,129.65,129.81,129.64,129.69,15300.0,119.4813,119.6288,119.4721,119.5182,15300.0
2019-08-19 13:30:00,129.71,129.72,129.62,129.65,4072.0,119.5366,119.5458,119.4537,119.4813,4072.0
2019-08-19 14:00:00,129.65,129.66,129.55,129.63,9370.0,119.4813,119.4905,119.3891,119.4629,9370.0
2019-08-19 14:30:00,129.61,129.71,129.54,129.6,24065.0,119.4444,119.5366,119.3799,119.4352,24065.0
2019-08-19 15:00:00,129.65,129.65,129.5,129.61,17034.0,119.4813,119.4813,119.3431,119.4444,17034.0
2019-08-19 15:30:00,129.61,129.71,129.44,129.48,75013.0,119.4444,119.5366,119.2878,119.3246,75013.0
2019-08-20 09:30:00,129.34,129.34,128.67,128.83,89859.0,119.1956,119.1956,118.5782,118.7256,89859.0
2019-08-20 10:00:00,128.8,129.06,128.75,129.05,12635.0,118.698,118.9376,118.6519,118.9284,12635.0
2019-08-20 10:30:00,128.98,129.32,128.86,129.32,12445.0,118.8639,119.1772,118.7533,119.1772,12445.0
2019-08-20 11:00:00,129.28,129.5,129.26,129.4,24718.0,119.1403,119.3431,119.1219,119.2509,24718.0
2019-08-20 11:30:00,129.31,129.31,129.09,129.16,8269.0,119.168,119.168,118.9652,119.0297,8269.0
2019-08-20 12:00:00,129.19,129.34,129.19,129.3,3285.0,119.0574,119.1956,119.0574,119.1588,3285.0
2019-08-20 12:30:00,129.27,129.3,129.11,129.27,8167.0,119.1311,119.1588,118.9837,119.1311,8167.0
2019-08-20 13:00:00,129.29,129.3,129.15,129.15,3344.0,119.1495,119.1588,119.0205,119.0205,3344.0
2019-08-20 13:30:00,129.16,129.16,128.85,129.02,17679.0,119.0297,119.0297,118.7441,118.9007,17679.0
2019-08-20 14:00:00,129.01,129.01,128.66,128.81,28641.0,118.8915,118.8915,118.569,118.7072,28641.0
2019-08-20 14:30:00,128.78,128.91,128.74,128.84,7902.0,118.6795,118.7993,118.6427,118.7348,7902.0
2019-08-20 15:00:00,128.81,128.87,128.63,128.87,51516.0,118.7072,118.7625,118.5413,118.7625,51516.0
2019-08-20 15:30:00,128.87,128.87,128.42,128.47,103270.0,118.7625,118.7625,118.3478,118.3939,103270.0
2019-08-21 09:30:00,129.59,129.8,129.54,129.65,11202.0,119.426,119.6195,119.3799,119.4813,11202.0
2019-08-21 10:00:00,129.65,129.71,129.51,129.57,7097.0,119.4813,119.5366,119.3523,119.4076,7097.0
2019-08-21 10:30:00,129.52,129.59,129.41,129.57,13198.0,119.3615,119.426,119.2601,119.4076,13198.0
2019-08-21 11:00:00,129.5,129.71,129.45,129.65,45921.0,119.3431,119.5366,119.297,119.4813,45921.0
2019-08-21 11:30:00,129.67,129.78,129.65,129.72,30597.0,119.4997,119.6011,119.4813,119.5458,30597.0
2019-08-21 12:00:00,129.71,129.71,129.6,129.6,3465.0,119.5366,119.5366,119.4352,119.4352,3465.0
2019-08-21 12:30:00,129.63,129.7,129.59,129.68,10646.0,119.4629,119.5274,119.426,119.509,10646.0
2019-08-21 13:00:00,129.7,129.7,129.65,129.65,3631.0,119.5274,119.5274,119.4813,119.4813,3631.0
2019-08-21 13:30:00,129.65,129.65,129.58,129.58,7023.0,119.4813,119.4813,119.4168,119.4168,7023.0
2019-08-21 14:00:00,129.52,129.71,129.29,129.67,84570.0,119.3615,119.5366,119.1495,119.4997,84570.0
2019-08-21 14:30:00,129.67,129.67,129.31,129.38,6765.0,119.4997,119.4997,119.168,119.2325,6765.0
2019-08-21 15:00:00,129.39,129.52,129.36,129.5,6342.0,119.2417,119.3615,119.2141,119.3431,6342.0
2019-08-21 15:30:00,129.54,129.6,129.48,129.59,49634.0,119.3799,119.4352,119.3246,119.426,49634.0
2019-08-22 09:30:00,129.93,130.21,129.76,130.04,63349.0,119.7393,119.9974,119.5827,119.8407,63349.0
2019-08-22 10:00:00,130.05,130.05,129.45,129.45,21244.0,119.8499,119.8499,119.297,119.297,21244.0
2019-08-22 10:30:00,129.38,129.38,128.73,128.76,79383.0,119.2325,119.2325,118.6335,118.6611,79383.0
2019-08-22 11:00:00,128.95,129.22,128.72,129.05,26555.0,118.8362,119.085,118.6242,118.9284,26555.0
2019-08-22 11:30:00,129.07,129.28,129.07,129.19,3172.0,118.9468,119.1403,118.9468,119.0574,3172.0
2019-08-22 12:00:00,129.34,129.42,129.29,129.35,4417.0,119.1956,119.2693,119.1495,119.2048,4417.0
2019-08-22 12:30:00,129.36,129.49,129.3,129.42,5866.0,119.2141,119.3339,119.1588,119.2693,5866.0
2019-08-22 13:00:00,129.38,129.67,129.38,129.67,4973.0,119.2325,119.4997,119.2325,119.4997,4973.0
2019-08-22 13:30:00,129.65,129.71,129.61,129.61,5207.0,119.4813,119.5366,119.4444,119.4444,5207.0
2019-08-22 14:00:00,129.65,129.65,129.49,129.54,6922.0,119.4813,119.4813,119.3339,119.3799,6922.0
2019-08-22 14:30:00,129.53,129.8,129.51,129.8,8768.0,119.3707,119.6195,119.3523,119.6195,8768.0
2019-08-22 15:00:00,129.78,129.78,129.48,129.58,9256.0,119.6011,119.6011,119.3246,119.4168,9256.0
2019-08-22 15:30:00,129.64,129.94,129.44,129.51,94665.0,119.4721,119.7486,119.2878,119.3523,94665.0
2019-08-23 09:30:00,128.85,128.95,128.56,128.79,45150.0,118.7441,118.8362,118.4768,118.6888,45150.0
2019-08-23 10:00:00,128.71,129.27,128.63,129.04,72461.0,118.615,119.1311,118.5413,118.9191,72461.0
2019-08-23 10:30:00,128.97,129.65,128.97,129.15,33207.0,118.8546,119.4813,118.8546,119.0205,33207.0
2019-08-23 11:00:00,129.03,129.03,127.19,127.62,114659.0,118.9099,118.9099,117.2142,117.6105,114659.0
2019-08-23 11:30:00,127.39,127.42,126.87,126.87,14362.0,117.3986,117.4262,116.9193,116.9193,14362.0
2019-08-23 12:00:00,126.79,127.26,126.73,126.93,42211.0,116.8456,117.2788,116.7903,116.9746,42211.0
2019-08-23 12:30:00,126.98,127.25,126.78,126.92,19174.0,117.0207,117.2695,116.8364,116.9654,19174.0
2019-08-23 13:00:00,126.86,126.97,126.46,126.46,64628.0,116.9101,117.0115,116.5415,116.5415,64628.0
2019-08-23 13:30:00,126.51,126.82,126.51,126.8,26810.0,116.5876,116.8733,116.5876,116.8548,26810.0
2019-08-23 14:00:00,126.74,126.74,126.56,126.56,3859.0,116.7995,116.7995,116.6337,116.6337,3859.0
2019-08-23 14:30:00,126.65,126.71,126.25,126.29,10915.0,116.7166,116.7719,116.348,116.3848,10915.0
2019-08-23 15:00:00,126.45,126.64,126.17,126.19,35164.0,116.5323,116.7074,116.2742,116.2927,35164.0
2019-08-23 15:30:00,126.2,126.21,125.48,126.07,279221.0,116.3019,116.3111,115.6384,116.1821,279221.0
2019-08-26 09:30:00,127.24,127.42,126.85,127.1,36719.0,117.2603,117.4262,116.9009,117.1313,36719.0
2019-08-26 10:00:00,127.11,127.11,126.53,126.81,10687.0,117.1405,117.1405,116.606,116.8641,10687.0
2019-08-26 10:30:00,126.71,127.07,126.67,126.94,35226.0,116.7719,117.1037,116.735,116.9839,35226.0
2019-08-26 11:00:00,126.94,127.39,126.94,127.17,52672.0,116.9839,117.3986,116.9839,117.1958,52672.0
2019-08-26 11:30:00,127.2,127.25,126.93,127.09,29775.0,117.2235,117.2695,116.9746,117.1221,29775.0
2019-08-26 12:00:00,127.12,127.62,127.06,127.49,20541.0,117.1497,117.6105,117.0944,117.4907,20541.0
2019-08-26 12:30:00,127.46,127.5,127.37,127.38,9080.0,117.4631,117.4999,117.3801,117.3893,9080.0
2019-08-26 13:00:00,127.41,127.55,127.3,127.35,19499.0,117.417,117.546,117.3156,117.3617,19499.0
2019-08-26 13:30:00,127.25,127.29,127.18,127.21,14066.0,117.2695,117.3064,117.205,117.2327,14066.0
2019-08-26 14:00:00,127.25,127.25,126.95,126.96,12623.0,117.2695,117.2695,116.9931,117.0023,12623.0
2019-08-26 14:30:00,126.96,127.14,126.93,127.14,28249.0,117.0023,117.1682,116.9746,117.1682,28249.0
2019-08-26 15:00:00,127.14,127.36,127.07,127.15,25886.0,117.1682,117.3709,117.1037,117.1774,25886.0
2019-08-26 15:30:00,127.18,127.6,127.02,127.6,101091.0,117.205,117.5921,117.0576,117.5921,101091.0
2019-08-27 09:30:00,128.34,128.51,128.12,128.21,40094.0,118.2741,118.4307,118.0713,118.1542,40094.0
2019-08-27 10:00:00,128.27,128.27,127.91,127.94,17539.0,118.2095,118.2095,117.8778,117.9054,17539.0
2019-08-27 10:30:00,127.92,128.05,127.75,127.81,12462.0,117.887,118.0068,117.7303,117.7856,12462.0
2019-08-27 11:00:00,127.84,127.84,127.29,127.47,24641.0,117.8133,117.8133,117.3064,117.4723,24641.0
2019-08-27 11:30:00,127.42,127.66,127.39,127.39,24574.0,117.4262,117.6474,117.3986,117.3986,24574.0
2019-08-27 12:00:00,127.43,127.5,127.22,127.32,12435.0,117.4354,117.4999,117.2419,117.3341,12435.0
2019-08-27 12:30:00,127.31,127.31,126.81,126.83,15999.0,117.3248,117.3248,116.8641,116.8825,15999.0
2019-08-27 13:00:00,126.81,127.07,126.81,127.05,13730.0,116.8641,117.1037,116.8641,117.0852,13730.0
2019-08-27 13:30:00,127.07,127.47,127.02,127.36,44822.0,117.1037,117.4723,117.0576,117.3709,44822.0
2019-08-27 14:00:00,127.41,127.42,127.09,127.15,5418.0,117.417,117.4262,117.1221,117.1774,5418.0
2019-08-27 14:30:00,127.15,127.53,127.09,127.45,8969.0,117.1774,117.5276,117.1221,117.4539,8969.0
2019-08-27 15:00:00,127.5,127.72,127.21,127.21,13875.0,117.4999,117.7027,117.2327,117.2327,13875.0
2019-08-27 15:30:00,127.1,127.46,127.09,127.13,80182.0,117.1313,117.4631,117.1221,117.159,80182.0
2019-08-28 09:30:00,126.82,127.29,126.46,127.26,41333.0,116.8733,117.3064,116.5415,117.2788,41333.0
2019-08-28 10:00:00,127.36,127.43,127.15,127.22,10985.0,117.3709,117.4354,117.1774,117.2419,10985.0
2019-08-28 10:30:00,127.25,127.71,127.25,127.64,38146.0,117.2695,117.6935,117.2695,117.629,38146.0
2019-08-28 11:00:00,127.63,127.88,127.47,127.88,29118.0,117.6197,117.8501,117.4723,117.8501,29118.0
2019-08-28 11:30:00,127.86,127.94,127.78,127.88,10370.0,117.8317,117.9054,117.758,117.8501,10370.0
2019-08-28 12:00:00,127.86,127.91,127.77,127.8,10097.0,117.8317,117.8778,117.7488,117.7764,10097.0
2019-08-28 12:30:00,127.81,127.91,127.69,127.88,5520.0,117.7856,117.8778,117.675,117.8501,5520.0
2019-08-28 13:00:00,127.89,127.89,127.61,127.78,20586.0,117.8593,117.8593,117.6013,117.758,20586.0
2019-08-28 13:30:00,127.8,127.93,127.8,127.87,3697.0,117.7764,117.8962,117.7764,117.8409,3697.0
2019-08-28 14:00:00,127.88,127.89,127.8,127.87,4535.0,117.8501,117.8593,117.7764,117.8409,4535.0
2019-08-28 14:30:00,127.85,128.06,127.83,128.06,7574.0,117.8225,118.016,117.8041,118.016,7574.0
2019-08-28 15:00:00,127.97,128.1,127.88,127.91,22606.0,117.9331,118.0529,117.8501,117.8778,22606.0
2019-08-28 15:30:00,127.86,128.03,127.8,128.03,34018.0,117.8317,117.9884,117.7764,117.9884,34018.0
2019-08-29 09:30:00,129.29,129.67,129.27,129.54,38488.0,119.1495,119.4997,119.1311,119.3799,38488.0
2019-08-29 10:00:00,129.54,129.54,129.19,129.23,15700.0,119.3799,119.3799,119.0574,119.0942,15700.0
2019-08-29 10:30:00,129.26,129.32,128.74,129.27,36916.0,119.1219,119.1772,118.6427,119.1311,36916.0
2019-08-29 11:00:00,129.22,129.5,129.21,129.46,13668.0,119.085,119.3431,119.0758,119.3062,13668.0
2019-08-29 11:30:00,129.46,129.71,129.46,129.6,12981.0,119.3062,119.5366,119.3062,119.4352,12981.0
2019-08-29 12:00:00,129.57,129.69,129.55,129.67,7771.0,119.4076,119.5182,119.3891,119.4997,7771.0
2019-08-29 12:30:00,129.6,129.77,129.6,129.7,16537.0,119.4352,119.5919,119.4352,119.5274,16537.0
2019-08-29 13:00:00,129.68,129.71,129.62,129.63,18227.0,119.509,119.5366,119.4537,119.4629,18227.0
2019-08-29 13:30:00,129.64,129.77,129.58,129.75,7930.0,119.4721,119.5919,119.4168,119.5735,7930.0
2019-08-29 14:00:00,129.76,129.85,129.61,129.72,43351.0,119.5827,119.6656,119.4444,119.5458,43351.0
2019-08-29 14:30:00,129.73,129.76,129.61,129.63,8464.0,119.555,119.5827,119.4444,119.4629,8464.0
2019-08-29 15:00:00,129.61,129.64,129.44,129.46,16146.0,119.4444,119.4721,119.2878,119.3062,16146.0
2019-08-29 15:30:00,129.51,129.71,129.45,129.58,110170.0,119.3523,119.5366,119.297,119.4168,110170.0
2019-08-30 09:30:00,130.29,130.29,129.97,130.0,20069.0,120.0711,120.0711,119.7762,119.8039,20069.0
2019-08-30 10:00:00,130.01,130.25,129.85,129.87,10868.0,119.8131,120.0342,119.6656,119.6841,10868.0
2019-08-30 10:30:00,130.0,130.01,129.8,129.8,6820.0,119.8039,119.8131,119.6195,119.6195,6820.0
2019-08-30 11:00:00,129.67,129.67,129.04,129.2,29656.0,119.4997,119.4997,118.9191,119.0666,29656.0
2019-08-30 11:30:00,129.17,129.54,129.17,129.4,17665.0,119.039,119.3799,119.039,119.2509,17665.0
2019-08-30 12:00:00,129.38,129.57,129.32,129.55,22338.0,119.2325,119.4076,119.1772,119.3891,22338.0
2019-08-30 12:30:00,129.53,129.67,129.46,129.64,7441.0,119.3707,119.4997,119.3062,119.4721,7441.0
2019-08-30 13:00:00,129.6,129.6,129.4,129.46,6743.0,119.4352,119.4352,119.2509,119.3062,6743.0
2019-08-30 13:30:00,129.5,129.5,129.37,129.38,14303.0,119.3431,119.3431,119.2233,119.2325,14303.0
2019-08-30 14:00:00,129.47,129.6,129.47,129.53,8910.0,119.3154,119.4352,119.3154,119.3707,8910.0
2019-08-30 14:30:00,129.57,129.59,129.29,129.32,21941.0,119.4076,119.426,119.1495,119.1772,21941.0
2019-08-30 15:00:00,129.35,129.44,129.12,129.41,18293.0,119.2048,119.2878,118.9929,119.2601,18293.0
2019-08-30 15:30:00,129.39,129.74,129.38,129.54,142769.0,119.2417,119.5642,119.2325,119.3799,142769.0
2019-09-03 09:30:00,128.75,129.05,128.57,129.02,21706.0,118.6519,118.9284,118.486,118.9007,21706.0
2019-09-03 10:00:00,129.02,129.02,128.1,128.51,63102.0,118.9007,118.9007,118.0529,118.4307,63102.0
2019-09-03 10:30:00,128.37,128.83,128.32,128.78,27160.0,118.3017,118.7256,118.2556,118.6795,27160.0
2019-09-03 11:00:00,128.79,128.79,128.34,128.57,20272.0,118.6888,118.6888,118.2741,118.486,20272.0
2019-09-03 11:30:00,128.6,128.92,128.51,128.72,10724.0,118.5137,118.8086,118.4307,118.6242,10724.0
2019-09-03 12:00:00,128.73,128.8,128.58,128.66,4191.0,118.6335,118.698,118.4952,118.569,4191.0
2019-09-03 12:30:00,128.58,128.73,128.55,128.61,5205.0,118.4952,118.6335,118.4676,118.5229,5205.0
2019-09-03 13:00:00,128.6,128.68,128.48,128.55,5268.0,118.5137,118.5874,118.4031,118.4676,5268.0
2019-09-03 13:30:00,128.58,128.58,128.36,128.37,9146.0,118.4952,118.4952,118.2925,118.3017,9146.0
2019-09-03 14:00:00,128.44,128.53,128.4,128.48,16867.0,118.3662,118.4491,118.3293,118.4031,16867.0
2019-09-03 14:30:00,128.47,128.55,128.44,128.52,4237.0,118.3939,118.4676,118.3662,118.4399,4237.0
2019-09-03 15:00:00,128.53,128.68,128.45,128.65,23073.0,118.4491,118.5874,118.3754,118.5597,23073.0
2019-09-03 15:30:00,128.67,128.87,128.63,128.74,62380.0,118.5782,118.7625,118.5413,118.6427,62380.0
2019-09-04 09:30:00,129.8,129.8,129.58,129.61,21061.0,119.6195,119.6195,119.4168,119.4444,21061.0
2019-09-04 10:00:00,129.61,129.67,129.42,129.51,10111.0,119.4444,119.4997,119.2693,119.3523,10111.0
2019-09-04 10:30:00,129.63,129.66,129.52,129.65,6485.0,119.4629,119.4905,119.3615,119.4813,6485.0
2019-09-04 11:00:00,129.65,129.82,129.6,129.82,4355.0,119.4813,119.638,119.4352,119.638,4355.0
2019-09-04 11:30:00,129.85,129.94,129.84,129.91,4676.0,119.6656,119.7486,119.6564,119.7209,4676.0
2019-09-04 12:00:00,129.95,129.95,129.87,129.88,4107.0,119.7578,119.7578,119.6841,119.6933,4107.0
2019-09-04 12:30:00,129.85,130.02,129.85,130.0,6646.0,119.6656,119.8223,119.6656,119.8039,6646.0
2019-09-04 13:00:00,130.01,130.03,129.95,129.98,3269.0,119.8131,119.8315,119.7578,119.7854,3269.0
2019-09-04 13:30:00,130.03,130.06,129.87,129.87,6828.0,119.8315,119.8591,119.6841,119.6841,6828.0
2019-09-04 14:00:00,129.85,129.94,129.83,129.94,2850.0,119.6656,119.7486,119.6472,119.7486,2850.0
2019-09-04 14:30:00,129.93,130.07,129.93,130.03,3152.0,119.7393,119.8684,119.7393,119.8315,3152.0
2019-09-04 15:00:00,130.08,130.18,130.08,130.15,15047.0,119.8776,119.9697,119.8776,119.9421,15047.0
2019-09-04 15:30:00,130.18,130.26,130.16,130.21,57559.0,119.9697,120.0435,119.9513,119.9974,57559.0
2019-09-05 09:30:00,131.46,131.97,131.46,131.87,35656.0,121.1493,121.6193,121.1493,121.5272,35656.0
2019-09-05 10:00:00,131.94,132.44,131.94,132.21,28742.0,121.5917,122.0525,121.5917,121.8405,28742.0
2019-09-05 10:30:00,132.25,132.29,132.09,132.13,10058.0,121.8774,121.9142,121.7299,121.7668,10058.0
2019-09-05 11:00:00,132.14,132.25,132.0,132.13,16042.0,121.776,121.8774,121.647,121.7668,16042.0
2019-09-05 11:30:00,132.14,132.27,132.09,132.12,16093.0,121.776,121.8958,121.7299,121.7576,16093.0
2019-09-05 12:00:00,132.11,132.22,131.98,131.98,8214.0,121.7484,121.8497,121.6286,121.6286,8214.0
2019-09-05 12:30:00,132.02,132.1,132.01,132.04,2470.0,121.6654,121.7391,121.6562,121.6839,2470.0
2019-09-05 13:00:00,132.12,132.13,131.91,131.97,9125.0,121.7576,121.7668,121.5641,121.6193,9125.0
2019-09-05 13:30:00,132.05,132.06,131.97,132.03,4933.0,121.6931,121.7023,121.6193,121.6746,4933.0
2019-09-05 14:00:00,132.02,132.1,131.95,132.0,17113.0,121.6654,121.7391,121.6009,121.647,17113.0
2019-09-05 14:30:00,131.98,132.12,131.98,132.08,4091.0,121.6286,121.7576,121.6286,121.7207,4091.0
2019-09-05 15:00:00,132.09,132.24,132.09,132.18,55617.0,121.7299,121.8682,121.7299,121.8129,55617.0
2019-09-05 15:30:00,132.2,132.23,131.96,132.03,88182.0,121.8313,121.859,121.6101,121.6746,88182.0
2019-09-06 09:30:00,132.25,132.25,131.72,131.95,17594.0,121.8774,121.8774,121.389,121.6009,17594.0
2019-09-06 10:00:00,131.94,132.07,131.86,132.03,6936.0,121.5917,121.7115,121.518,121.6746,6936.0
2019-09-06 10:30:00,132.09,132.16,132.03,132.09,2813.0,121.7299,121.7944,121.6746,121.7299,2813.0
2019-09-06 11:00:00,132.09,132.12,132.05,132.07,6500.0,121.7299,121.7576,121.6931,121.7115,6500.0
2019-09-06 11:30:00,132.11,132.11,131.98,131.99,11189.0,121.7484,121.7484,121.6286,121.6378,11189.0
2019-09-06 12:00:00,132.01,132.15,132.01,132.09,3765.0,121.6562,121.7852,121.6562,121.7299,3765.0
2019-09-06 12:30:00,132.08,132.09,131.82,132.03,12919.0,121.7207,121.7299,121.4811,121.6746,12919.0
2019-09-06 13:00:00,132.03,132.17,132.01,132.17,12126.0,121.6746,121.8037,121.6562,121.8037,12126.0
2019-09-06 13:30:00,132.29,132.29,132.21,132.26,7712.0,121.9142,121.9142,121.8405,121.8866,7712.0
2019-09-06 14:00:00,132.21,132.23,132.2,132.22,6002.0,121.8405,121.859,121.8313,121.8497,6002.0
2019-09-06 14:30:00,132.22,132.26,132.18,132.2,3265.0,121.8497,121.8866,121.8129,121.8313,3265.0
2019-09-06 15:00:00,132.18,132.28,132.17,132.28,3237.0,121.8129,121.905,121.8037,121.905,3237.0
2019-09-06 15:30:00,132.29,132.34,131.97,132.08,38924.0,121.9142,121.9603,121.6193,121.7207,38924.0
2019-09-09 09:30:00,132.56,132.56,132.22,132.23,13169.0,122.1631,122.1631,121.8497,121.859,13169.0
2019-09-09 10:00:00,132.27,132.41,132.21,132.37,89681.0,121.8958,122.0248,121.8405,121.988,89681.0
2019-09-09 10:30:00,132.41,132.5,132.4,132.49,3156.0,122.0248,122.1078,122.0156,122.0986,3156.0
2019-09-09 11:00:00,132.52,132.54,132.43,132.48,5748.0,122.1262,122.1446,122.0433,122.0893,5748.0
2019-09-09 11:30:00,132.45,132.47,132.35,132.39,6277.0,122.0617,122.0801,121.9695,122.0064,6277.0
2019-09-09 12:00:00,132.36,132.36,131.98,131.98,19845.0,121.9788,121.9788,121.6286,121.6286,19845.0
2019-09-09 12:30:00,131.83,132.04,131.73,132.04,19293.0,121.4903,121.6839,121.3982,121.6839,19293.0
2019-09-09 13:00:00,132.09,132.09,131.92,131.92,3025.0,121.7299,121.7299,121.5733,121.5733,3025.0
2019-09-09 13:30:00,131.9,132.06,131.81,132.06,15464.0,121.5548,121.7023,121.4719,121.7023,15464.0
2019-09-09 14:00:00,132.05,132.08,131.86,131.88,4637.0,121.6931,121.7207,121.518,121.5364,4637.0
2019-09-09 14:30:00,131.91,131.97,131.91,131.93,3295.0,121.5641,121.6193,121.5641,121.5825,3295.0
2019-09-09 15:00:00,131.91,132.17,131.88,132.11,24803.0,121.5641,121.8037,121.5364,121.7484,24803.0
2019-09-09 15:30:00,132.06,132.25,132.06,132.2,45864.0,121.7023,121.8774,121.7023,121.8313,45864.0
2019-09-10 09:30:00,131.84,131.85,131.36,131.51,81209.0,121.4995,121.5088,121.0572,121.1954,81209.0
2019-09-10 10:00:00,131.51,131.59,131.33,131.59,6084.0,121.1954,121.2691,121.0295,121.2691,6084.0
2019-09-10 10:30:00,131.55,131.69,131.37,131.4,7370.0,121.2323,121.3613,121.0664,121.0941,7370.0
2019-09-10 11:00:00,131.44,131.58,131.38,131.41,6231.0,121.1309,121.2599,121.0756,121.1033,6231.0
2019-09-10 11:30:00,131.4,131.88,131.37,131.72,10117.0,121.0941,121.5364,121.0664,121.389,10117.0
2019-09-10 12:00:00,131.61,131.93,131.5,131.92,14427.0,121.2876,121.5825,121.1862,121.5733,14427.0
2019-09-10 12:30:00,131.9,132.06,131.88,131.98,12531.0,121.5548,121.7023,121.5364,121.6286,12531.0
2019-09-10 13:00:00,132.0,132.0,131.65,131.8,27869.0,121.647,121.647,121.3244,121.4627,27869.0
2019-09-10 13:30:00,131.78,131.94,131.77,131.77,15717.0,121.4442,121.5917,121.435,121.435,15717.0
2019-09-10 14:00:00,131.81,131.81,131.58,131.61,33628.0,121.4719,121.4719,121.2599,121.2876,33628.0
2019-09-10 14:30:00,131.57,131.66,131.45,131.59,37117.0,121.2507,121.3337,121.1401,121.2691,37117.0
2019-09-10 15:00:00,131.59,131.66,131.51,131.58,30518.0,121.2691,121.3337,121.1954,121.2599,30518.0
2019-09-10 15:30:00,131.57,132.22,131.57,132.22,86714.0,121.2507,121.8497,121.2507,121.8497,86714.0
2019-09-11 09:30:00,132.4,132.61,132.14,132.43,32748.0,122.0156,122.2091,121.776,122.0433,32748.0
2019-09-11 10:00:00,132.43,132.68,132.39,132.61,7451.0,122.0433,122.2737,122.0064,122.2091,7451.0
2019-09-11 10:30:00,132.6,132.71,132.58,132.67,8416.0,122.1999,122.3013,122.1815,122.2644,8416.0
2019-09-11 11:00:00,132.68,132.77,132.62,132.71,6523.0,122.2737,122.3566,122.2184,122.3013,6523.0
2019-09-11 11:30:00,132.78,132.87,132.73,132.86,19621.0,122.3658,122.4488,122.3197,122.4395,19621.0
2019-09-11 12:00:00,132.91,132.99,132.9,132.9,8800.0,122.4856,122.5593,122.4764,122.4764,8800.0
2019-09-11 12:30:00,132.88,133.06,132.87,133.02,9821.0,122.458,122.6239,122.4488,122.587,9821.0
2019-09-11 13:00:00,132.99,133.03,132.96,132.96,2093.0,122.5593,122.5962,122.5317,122.5317,2093.0
2019-09-11 13:30:00,132.99,133.01,132.93,132.93,5346.0,122.5593,122.5778,122.504,122.504,5346.0
2019-09-11 14:00:00,132.88,132.94,132.85,132.88,3489.0,122.458,122.5133,122.4303,122.458,3489.0
2019-09-11 14:30:00,132.86,132.86,132.77,132.82,5646.0,122.4395,122.4395,122.3566,122.4027,5646.0
2019-09-11 15:00:00,132.88,132.98,132.88,132.94,11227.0,122.458,122.5501,122.458,122.5133,11227.0
2019-09-11 15:30:00,132.97,133.29,132.9,133.27,113049.0,122.5409,122.8358,122.4764,122.8174,113049.0
2019-09-12 09:30:00,133.64,133.78,133.31,133.46,38631.0,123.1584,123.2874,122.8542,122.9925,38631.0
2019-09-12 10:00:00,133.47,134.2,133.41,134.06,102211.0,123.0017,123.6744,122.9464,123.5454,102211.0
2019-09-12 10:30:00,134.02,134.04,133.37,133.6,104002.0,123.5086,123.527,122.9095,123.1215,104002.0
2019-09-12 11:00:00,133.59,133.89,133.49,133.85,7691.0,123.1123,123.3888,123.0201,123.3519,7691.0
2019-09-12 11:30:00,133.85,133.99,133.79,133.99,4169.0,123.3519,123.4809,123.2966,123.4809,4169.0
2019-09-12 12:00:00,133.88,134.0,133.82,134.0,8201.0,123.3795,123.4901,123.3242,123.4901,8201.0
2019-09-12 12:30:00,133.99,134.12,133.99,134.12,8578.0,123.4809,123.6007,123.4809,123.6007,8578.0
2019-09-12 13:00:00,134.16,134.33,134.11,134.14,24517.0,123.6376,123.7942,123.5915,123.6191,24517.0
2019-09-12 13:30:00,134.17,134.29,134.17,134.22,24889.0,123.6468,123.7574,123.6468,123.6929,24889.0
2019-09-12 14:00:00,134.22,134.24,134.03,134.07,8901.0,123.6929,123.7113,123.5178,123.5546,8901.0
2019-09-12 14:30:00,134.1,134.25,134.1,134.14,46361.0,123.5823,123.7205,123.5823,123.6191,46361.0
2019-09-12 15:00:00,134.14,134.15,134.0,134.01,22549.0,123.6191,123.6284,123.4901,123.4993,22549.0
2019-09-12 15:30:00,133.98,134.09,133.65,133.71,61123.0,123.4717,123.5731,123.1676,123.2229,61123.0
2019-09-13 09:30:00,133.88,133.97,133.71,133.81,34805.0,123.3795,123.4625,123.2229,123.315,34805.0
2019-09-13 10:00:00,133.76,133.86,133.59,133.86,5911.0,123.269,123.3611,123.1123,123.3611,5911.0
2019-09-13 10:30:00,133.85,133.86,133.7,133.83,5988.0,123.3519,123.3611,123.2137,123.3335,5988.0
2019-09-13 11:00:00,133.85,133.98,133.7,133.77,10458.0,123.3519,123.4717,123.2137,123.2782,10458.0
2019-09-13 11:30:00,133.78,133.82,133.7,133.71,6471.0,123.2874,123.3242,123.2137,123.2229,6471.0
2019-09-13 12:00:00,133.7,133.82,133.59,133.62,21593.0,123.2137,123.3242,123.1123,123.1399,21593.0
2019-09-13 12:30:00,133.66,133.71,133.61,133.65,1400.0,123.1768,123.2229,123.1307,123.1676,1400.0
2019-09-13 13:00:00,133.63,133.77,133.63,133.77,7339.0,123.1491,123.2782,123.1491,123.2782,7339.0
2019-09-13 13:30:00,133.69,133.72,133.55,133.58,14372.0,123.2044,123.2321,123.0754,123.1031,14372.0
2019-09-13 14:00:00,133.63,133.71,133.59,133.63,11782.0,123.1491,123.2229,123.1123,123.1491,11782.0
2019-09-13 14:30:00,133.65,133.72,133.63,133.66,15750.0,123.1676,123.2321,123.1491,123.1768,15750.0
2019-09-13 15:00:00,133.62,133.62,133.43,133.56,18530.0,123.1399,123.1399,122.9648,123.0846,18530.0
2019-09-13 15:30:00,133.57,133.76,133.56,133.6,132710.0,123.0939,123.269,123.0846,123.1215,132710.0
2019-09-16 09:30:00,133.06,133.3,132.99,133.3,39832.0,122.6239,122.845,122.5593,122.845,39832.0
2019-09-16 10:00:00,133.28,133.28,133.02,133.03,33404.0,122.8266,122.8266,122.587,122.5962,33404.0
2019-09-16 10:30:00,132.98,133.05,132.86,132.9,45875.0,122.5501,122.6146,122.4395,122.4764,45875.0
2019-09-16 11:00:00,132.98,133.18,132.91,133.11,56457.0,122.5501,122.7344,122.4856,122.6699,56457.0
2019-09-16 11:30:00,133.02,133.03,132.66,132.72,37776.0,122.587,122.5962,122.2552,122.3105,37776.0
2019-09-16 12:00:00,132.7,132.86,132.7,132.86,15725.0,122.2921,122.4395,122.2921,122.4395,15725.0
2019-09-16 12:30:00,132.86,132.91,132.7,132.82,22008.0,122.4395,122.4856,122.2921,122.4027,22008.0
2019-09-16 13:00:00,132.81,132.94,132.81,132.94,2603.0,122.3935,122.5133,122.3935,122.5133,2603.0
2019-09-16 13:30:00,132.94,133.0,132.88,133.0,8917.0,122.5133,122.5686,122.458,122.5686,8917.0
2019-09-16 14:00:00,133.01,133.04,132.92,133.01,11797.0,122.5778,122.6054,122.4948,122.5778,11797.0
2019-09-16 14:30:00,132.96,133.02,132.93,133.02,9972.0,122.5317,122.587,122.504,122.587,9972.0
2019-09-16 15:00:00,132.99,133.06,132.9,132.93,39350.0,122.5593,122.6239,122.4764,122.504,39350.0
2019-09-16 15:30:00,132.89,133.03,132.88,132.94,34423.0,122.4672,122.5962,122.458,122.5133,34423.0
2019-09-17 09:30:00,132.86,133.01,132.81,132.89,21312.0,122.4395,122.5778,122.3935,122.4672,21312.0
2019-09-17 10:00:00,132.89,132.91,132.76,132.86,10479.0,122.4672,122.4856,122.3474,122.4395,10479.0
2019-09-17 10:30:00,132.87,132.95,132.79,132.79,10563.0,122.4488,122.5225,122.375,122.375,10563.0
2019-09-17 11:00:00,132.8,133.06,132.8,132.94,16716.0,122.3842,122.6239,122.3842,122.5133,16716.0
2019-09-17 11:30:00,132.99,133.0,132.92,132.95,2080.0,122.5593,122.5686,122.4948,122.5225,2080.0
2019-09-17 12:00:00,132.98,132.98,132.8,132.87,19383.0,122.5501,122.5501,122.3842,122.4488,19383.0
2019-09-17 12:30:00,132.84,132.85,132.76,132.8,8112.0,122.4211,122.4303,122.3474,122.3842,8112.0
2019-09-17 13:00:00,132.82,132.91,132.8,132.86,2445.0,122.4027,122.4856,122.3842,122.4395,2445.0
2019-09-17 13:30:00,132.88,133.06,132.86,132.92,16246.0,122.458,122.6239,122.4395,122.4948,16246.0
2019-09-17 14:00:00,132.96,133.02,132.87,132.89,11347.0,122.5317,122.587,122.4488,122.4672,11347.0
2019-09-17 14:30:00,132.92,132.97,132.88,132.94,9148.0,122.4948,122.5409,122.458,122.5133,9148.0
2019-09-17 15:00:00,132.96,132.99,132.88,132.99,5655.0,122.5317,122.5593,122.458,122.5593,5655.0
2019-09-17 15:30:00,133.03,133.28,133.03,133.26,37628.0,122.5962,122.8266,122.5962,122.8082,37628.0
2019-09-18 09:30:00,133.02,133.02,132.79,132.83,35014.0,122.587,122.587,122.375,122.4119,35014.0
2019-09-18 10:00:00,132.9,133.0,132.88,132.94,13300.0,122.4764,122.5686,122.458,122.5133,13300.0
2019-09-18 10:30:00,132.99,132.99,132.92,132.95,6323.0,122.5593,122.5593,122.4948,122.5225,6323.0
2019-09-18 11:00:00,132.87,132.96,132.87,132.9,1145.0,122.4488,122.5317,122.4488,122.4764,1145.0
2019-09-18 11:30:00,132.89,132.92,132.87,132.92,1052.0,122.4672,122.4948,122.4488,122.4948,1052.0
2019-09-18 12:00:00,132.94,132.96,132.9,132.92,3250.0,122.5133,122.5317,122.4764,122.4948,3250.0
2019-09-18 12:30:00,132.94,132.95,132.87,132.88,3036.0,122.5133,122.5225,122.4488,122.458,3036.0
2019-09-18 13:00:00,132.84,132.84,132.74,132.74,7717.0,122.4211,122.4211,122.329,122.329,7717.0
2019-09-18 13:30:00,132.73,132.94,132.71,132.93,25966.0,122.3197,122.5133,122.3013,122.504,25966.0
2019-09-18 14:00:00,132.87,133.15,132.24,132.33,55586.0,122.4488,122.7068,121.8682,121.9511,55586.0
2019-09-18 14:30:00,132.35,132.56,132.15,132.42,34760.0,121.9695,122.1631,121.7852,122.034,34760.0
2019-09-18 15:00:00,132.46,132.94,132.4,132.87,12987.0,122.0709,122.5133,122.0156,122.4488,12987.0
2019-09-18 15:30:00,133.02,133.44,133.02,133.35,43255.0,122.587,122.974,122.587,122.8911,43255.0
2019-09-19 09:30:00,133.63,133.89,133.62,133.8,15399.0,123.1491,123.3888,123.1399,123.3058,15399.0
2019-09-19 10:00:00,133.89,134.06,133.83,133.98,4400.0,123.3888,123.5454,123.3335,123.4717,4400.0
2019-09-19 10:30:00,133.99,134.1,133.94,133.96,7329.0,123.4809,123.5823,123.4348,123.4533,7329.0
2019-09-19 11:00:00,133.92,133.98,133.89,133.93,6615.0,123.4164,123.4717,123.3888,123.4256,6615.0
2019-09-19 11:30:00,133.97,134.1,133.86,133.93,10582.0,123.4625,123.5823,123.3611,123.4256,10582.0
2019-09-19 12:00:00,133.95,133.97,133.67,133.67,58111.0,123.444,123.4625,123.186,123.186,58111.0
2019-09-19 12:30:00,133.65,133.8,133.65,133.74,9315.0,123.1676,123.3058,123.1676,123.2505,9315.0
2019-09-19 13:00:00,133.8,133.8,133.6,133.71,5636.0,123.3058,123.3058,123.1215,123.2229,5636.0
2019-09-19 13:30:00,133.67,133.69,133.4,133.69,35619.0,123.186,123.2044,122.9372,123.2044,35619.0
2019-09-19 14:00:00,133.71,133.72,133.59,133.62,9889.0,123.2229,123.2321,123.1123,123.1399,9889.0
2019-09-19 14:30:00,133.61,133.62,133.48,133.57,2217.0,123.1307,123.1399,123.0109,123.0939,2217.0
2019-09-19 15:00:00,133.58,133.64,133.47,133.58,6339.0,123.1031,123.1584,123.0017,123.1031,6339.0
2019-09-19 15:30:00,133.52,133.53,133.23,133.38,46760.0,123.0478,123.057,122.7805,122.9188,46760.0
2019-09-20 09:30:00,133.78,133.84,133.67,133.69,71297.0,123.2874,123.3427,123.186,123.2044,71297.0
2019-09-20 10:00:00,133.71,133.81,133.67,133.74,35155.0,123.2229,123.315,123.186,123.2505,35155.0
2019-09-20 10:30:00,133.76,133.79,133.58,133.58,17117.0,123.269,123.2966,123.1031,123.1031,17117.0
2019-09-20 11:00:00,133.64,133.64,133.52,133.52,7183.0,123.1584,123.1584,123.0478,123.0478,7183.0
2019-09-20 11:30:00,133.5,133.54,133.36,133.54,6464.0,123.0293,123.0662,122.9003,123.0662,6464.0
2019-09-20 12:00:00,133.53,133.56,133.47,133.47,4967.0,123.057,123.0846,123.0017,123.0017,4967.0
2019-09-20 12:30:00,133.49,133.49,133.36,133.44,3566.0,123.0201,123.0201,122.9003,122.974,3566.0
2019-09-20 13:00:00,133.51,133.51,132.43,132.92,167427.0,123.0386,123.0386,122.0433,122.4948,167427.0
2019-09-20 13:30:00,132.95,132.95,132.62,132.85,337660.0,122.5225,122.5225,122.2184,122.4303,337660.0
2019-09-20 14:00:00,132.97,133.06,132.82,133.02,15364.0,122.5409,122.6239,122.4027,122.587,15364.0
2019-09-20 14:30:00,133.05,133.14,133.02,133.06,16670.0,122.6146,122.6976,122.587,122.6239,16670.0
2019-09-20 15:00:00,133.03,133.11,132.9,132.9,11439.0,122.5962,122.6699,122.4764,122.4764,11439.0
2019-09-20 15:30:00,132.9,132.98,132.63,132.63,112622.0,122.4764,122.5501,122.2276,122.2276,112622.0
2019-09-23 09:30:00,132.28,132.72,132.28,132.66,8905.0,121.905,122.3105,121.905,122.2552,8905.0
2019-09-23 10:00:00,132.53,132.53,132.33,132.48,1453.0,122.1354,122.1354,121.9511,122.0893,1453.0
2019-09-23 10:30:00,132.61,132.62,132.39,132.39,1981.0,122.2091,122.2184,122.0064,122.0064,1981.0
2019-09-23 11:00:00,132.42,132.67,132.41,132.67,11111.0,122.034,122.2644,122.0248,122.2644,11111.0
2019-09-23 11:30:00,132.72,132.75,132.7,132.7,3627.0,122.3105,122.3382,122.2921,122.2921,3627.0
2019-09-23 12:00:00,132.74,132.83,132.71,132.78,3446.0,122.329,122.4119,122.3013,122.3658,3446.0
2019-09-23 12:30:00,132.78,132.86,132.66,132.71,14561.0,122.3658,122.4395,122.2552,122.3013,14561.0
2019-09-23 13:00:00,132.72,132.83,132.72,132.83,2816.0,122.3105,122.4119,122.3105,122.4119,2816.0
2019-09-23 13:30:00,132.83,132.89,132.8,132.87,11761.0,122.4119,122.4672,122.3842,122.4488,11761.0
2019-09-23 14:00:00,132.86,132.87,132.78,132.81,5237.0,122.4395,122.4488,122.3658,122.3935,5237.0
2019-09-23 14:30:00,132.77,132.85,132.77,132.83,7648.0,122.3566,122.4303,122.3566,122.4119,7648.0
2019-09-23 15:00:00,132.85,133.0,132.85,132.94,22478.0,122.4303,122.5686,122.4303,122.5133,22478.0
2019-09-23 15:30:00,132.9,132.92,132.66,132.69,42454.0,122.4764,122.4948,122.2552,122.2829,42454.0
2019-09-24 09:30:00,132.64,132.79,132.41,132.68,26749.0,122.8251,122.964,122.6121,122.8621,26749.0
2019-09-24 10:00:00,132.63,132.67,132.3,132.36,10211.0,122.8158,122.8529,122.5103,122.5658,10211.0
2019-09-24 10:30:00,132.4,132.58,132.29,132.33,8865.0,122.6029,122.7695,122.501,122.538,8865.0
2019-09-24 11:00:00,132.31,132.31,132.1,132.13,21200.0,122.5195,122.5195,122.3251,122.3528,21200.0
2019-09-24 11:30:00,132.04,132.04,131.57,131.7,16206.0,122.2695,122.2695,121.8343,121.9547,16206.0
2019-09-24 12:00:00,131.73,131.84,130.99,131.1,29909.0,121.9824,122.0843,121.2972,121.3991,29909.0
2019-09-24 12:30:00,131.15,131.15,130.59,130.62,31204.0,121.4454,121.4454,120.9268,120.9546,31204.0
2019-09-24 13:00:00,130.68,130.82,130.46,130.61,16814.0,121.0101,121.1398,120.8064,120.9453,16814.0
2019-09-24 13:30:00,130.56,130.88,130.56,130.73,8147.0,120.899,121.1953,120.899,121.0564,8147.0
2019-09-24 14:00:00,130.73,131.37,130.44,131.2,72441.0,121.0564,121.6491,120.7879,121.4917,72441.0
2019-09-24 14:30:00,131.21,131.3,130.75,130.89,122953.0,121.5009,121.5843,121.075,121.2046,122953.0
2019-09-24 15:00:00,130.78,130.95,130.59,130.69,34969.0,121.1027,121.2602,120.9268,121.0194,34969.0
2019-09-24 15:30:00,130.65,130.9,130.55,130.85,115008.0,120.9824,121.2139,120.8898,121.1676,115008.0
2019-09-25 09:30:00,130.95,131.03,130.65,130.71,8104.0,121.2602,121.3342,120.9824,121.0379,8104.0
2019-09-25 10:00:00,130.58,130.92,130.25,130.71,37545.0,120.9175,121.2324,120.612,121.0379,37545.0
2019-09-25 10:30:00,130.96,131.29,130.8,131.19,21398.0,121.2694,121.575,121.1213,121.4824,21398.0
2019-09-25 11:00:00,131.22,131.36,131.2,131.21,28348.0,121.5102,121.6398,121.4917,121.5009,28348.0
2019-09-25 11:30:00,131.22,131.33,131.15,131.17,8246.0,121.5102,121.612,121.4454,121.4639,8246.0
2019-09-25 12:00:00,131.31,131.45,131.24,131.36,16880.0,121.5935,121.7232,121.5287,121.6398,16880.0
2019-09-25 12:30:00,131.36,131.44,131.22,131.3,16925.0,121.6398,121.7139,121.5102,121.5843,16925.0
2019-09-25 13:00:00,131.31,131.4,131.27,131.33,5357.0,121.5935,121.6769,121.5565,121.612,5357.0
2019-09-25 13:30:00,131.32,131.51,131.28,131.46,9819.0,121.6028,121.7787,121.5657,121.7324,9819.0
2019-09-25 14:00:00,131.49,131.64,131.49,131.59,20973.0,121.7602,121.8991,121.7602,121.8528,20973.0
2019-09-25 14:30:00,131.55,131.73,131.54,131.72,5003.0,121.8158,121.9824,121.8065,121.9732,5003.0
2019-09-25 15:00:00,131.72,131.87,131.7,131.83,8755.0,121.9732,122.1121,121.9547,122.075,8755.0
2019-09-25 15:30:00,131.82,132.01,131.78,131.81,56379.0,122.0658,122.2417,122.0287,122.0565,56379.0
2019-09-26 09:30:00,131.78,131.78,131.28,131.29,21223.0,122.0287,122.0287,121.5657,121.575,21223.0
2019-09-26 10:00:00,131.37,131.5,131.14,131.18,15227.0,121.6491,121.7695,121.4361,121.4731,15227.0
2019-09-26 10:30:00,131.36,131.48,131.08,131.17,16719.0,121.6398,121.7509,121.3805,121.4639,16719.0
2019-09-26 11:00:00,131.2,131.2,130.75,130.92,20631.0,121.4917,121.4917,121.075,121.2324,20631.0
2019-09-26 11:30:00,130.92,131.03,130.78,130.88,7215.0,121.2324,121.3342,121.1027,121.1953,7215.0
2019-09-26 12:00:00,130.87,131.28,130.8,131.25,18135.0,121.1861,121.5657,121.1213,121.538,18135.0
2019-09-26 12:30:00,131.2,131.24,131.08,131.08,3321.0,121.4917,121.5287,121.3805,121.3805,3321.0
2019-09-26 13:00:00,131.16,131.21,130.99,131.0,3344.0,121.4546,121.5009,121.2972,121.3065,3344.0
2019-09-26 13:30:00,131.06,131.33,131.04,131.33,16748.0,121.362,121.612,121.3435,121.612,16748.0
2019-09-26 14:00:00,131.34,131.6,131.34,131.51,10998.0,121.6213,121.8621,121.6213,121.7787,10998.0
2019-09-26 14:30:00,131.54,131.56,131.36,131.36,17837.0,121.8065,121.825,121.6398,121.6398,17837.0
2019-09-26 15:00:00,131.36,131.69,131.36,131.63,59878.0,121.6398,121.9454,121.6398,121.8898,59878.0
2019-09-26 15:30:00,131.66,131.76,131.25,131.38,46298.0,121.9176,122.0102,121.538,121.6583,46298.0
2019-09-27 09:30:00,131.83,131.83,131.35,131.43,10075.0,122.075,122.075,121.6306,121.7046,10075.0
2019-09-27 10:00:00,131.35,131.44,131.3,131.44,9264.0,121.6306,121.7139,121.5843,121.7139,9264.0
2019-09-27 10:30:00,131.48,131.72,131.38,131.72,16636.0,121.7509,121.9732,121.6583,121.9732,16636.0
2019-09-27 11:00:00,131.68,131.79,131.62,131.73,24405.0,121.9361,122.038,121.8806,121.9824,24405.0
2019-09-27 11:30:00,131.74,131.76,130.74,131.34,73301.0,121.9917,122.0102,121.0657,121.6213,73301.0
2019-09-27 12:00:00,131.37,131.37,131.09,131.15,6249.0,121.6491,121.6491,121.3898,121.4454,6249.0
2019-09-27 12:30:00,131.15,131.2,130.66,130.66,6892.0,121.4454,121.4917,120.9916,120.9916,6892.0
2019-09-27 13:00:00,130.62,130.95,130.56,130.71,10835.0,120.9546,121.2602,120.899,121.0379,10835.0
2019-09-27 13:30:00,130.75,130.85,130.5,130.72,268808.0,121.075,121.1676,120.8435,121.0472,268808.0
2019-09-27 14:00:00,130.71,130.72,130.41,130.47,47503.0,121.0379,121.0472,120.7601,120.8157,47503.0
2019-09-27 14:30:00,130.45,130.49,130.09,130.2,37706.0,120.7972,120.8342,120.4638,120.5657,37706.0
2019-09-27 15:00:00,130.25,130.54,130.17,130.37,73685.0,120.612,120.8805,120.5379,120.7231,73685.0
2019-09-27 15:30:00,130.45,130.85,130.45,130.81,62004.0,120.7972,121.1676,120.7972,121.1305,62004.0
2019-09-30 09:30:00,131.12,131.39,131.1,131.3,14786.0,121.4176,121.6676,121.3991,121.5843,14786.0
2019-09-30 10:00:00,131.32,131.47,131.25,131.26,8655.0,121.6028,121.7417,121.538,121.5472,8655.0
2019-09-30 10:30:00,131.31,131.4,131.22,131.38,5997.0,121.5935,121.6769,121.5102,121.6583,5997.0
2019-09-30 11:00:00,131.38,131.57,131.28,131.57,3497.0,121.6583,121.8343,121.5657,121.8343,3497.0
2019-09-30 11:30:00,131.58,131.64,131.53,131.58,2706.0,121.8435,121.8991,121.7972,121.8435,2706.0
2019-09-30 12:00:00,131.67,131.68,131.59,131.68,2944.0,121.9269,121.9361,121.8528,121.9361,2944.0
2019-09-30 12:30:00,131.73,131.76,131.68,131.72,5683.0,121.9824,122.0102,121.9361,121.9732,5683.0
2019-09-30 13:00:00,131.74,131.75,131.71,131.74,900.0,121.9917,122.001,121.9639,121.9917,900.0
2019-09-30 13:30:00,131.68,131.76,131.67,131.76,3803.0,121.9361,122.0102,121.9269,122.0102,3803.0
2019-09-30 14:00:00,131.67,131.68,131.61,131.64,5623.0,121.9269,121.9361,121.8713,121.8991,5623.0
2019-09-30 14:30:00,131.62,131.68,131.56,131.56,7223.0,121.8806,121.9361,121.825,121.825,7223.0
2019-09-30 15:00:00,131.55,131.61,131.47,131.54,18349.0,121.8158,121.8713,121.7417,121.8065,18349.0
2019-09-30 15:30:00,131.5,131.59,131.34,131.47,164730.0,121.7695,121.8528,121.6213,121.7417,164730.0
2019-10-01 09:30:00,131.88,132.29,131.88,132.22,11592.0,122.1213,122.501,122.1213,122.4362,11592.0
2019-10-01 10:00:00,132.16,132.16,130.94,131.18,74305.0,122.3806,122.3806,121.2509,121.4731,74305.0
2019-10-01 10:30:00,131.28,131.28,130.93,130.93,6181.0,121.5657,121.5657,121.2416,121.2416,6181.0
2019-10-01 11:00:00,130.84,130.96,130.68,130.94,24845.0,121.1583,121.2694,121.0101,121.2509,24845.0
2019-10-01 11:30:00,130.96,130.98,130.58,130.62,23887.0,121.2694,121.2879,120.9175,120.9546,23887.0
2019-10-01 12:00:00,130.51,130.52,130.27,130.4,11080.0,120.8527,120.862,120.6305,120.7509,11080.0
2019-10-01 12:30:00,130.46,130.53,130.43,130.46,4435.0,120.8064,120.8712,120.7786,120.8064,4435.0
2019-10-01 13:00:00,130.31,130.33,130.09,130.11,10530.0,120.6675,120.686,120.4638,120.4823,10530.0
2019-10-01 13:30:00,130.11,130.13,129.96,130.03,13640.0,120.4823,120.5008,120.3434,120.4082,13640.0
2019-10-01 14:00:00,130.04,130.19,129.95,130.12,9809.0,120.4175,120.5564,120.3342,120.4916,9809.0
2019-10-01 14:30:00,130.15,130.45,130.15,130.3,19049.0,120.5194,120.7972,120.5194,120.6583,19049.0
2019-10-01 15:00:00,130.28,130.46,130.18,130.38,7266.0,120.6397,120.8064,120.5471,120.7323,7266.0
2019-10-01 15:30:00,130.36,130.36,129.95,129.98,58136.0,120.7138,120.7138,120.3342,120.3619,58136.0
2019-10-02 09:30:00,129.25,129.28,128.3,128.45,47792.0,119.686,119.7137,118.8062,118.9451,47792.0
2019-10-02 10:00:00,128.42,128.56,128.2,128.27,15504.0,118.9174,119.047,118.7136,118.7785,15504.0
2019-10-02 10:30:00,128.15,128.15,127.66,127.85,43836.0,118.6673,118.6673,118.2136,118.3895,43836.0
2019-10-02 11:00:00,127.91,128.01,127.71,127.71,18343.0,118.4451,118.5377,118.2599,118.2599,18343.0
2019-10-02 11:30:00,127.62,127.77,127.42,127.74,46461.0,118.1766,118.3155,117.9914,118.2877,46461.0
2019-10-02 12:00:00,127.69,127.72,127.41,127.53,10776.0,118.2414,118.2692,117.9821,118.0932,10776.0
2019-10-02 12:30:00,127.5,127.5,127.13,127.24,14428.0,118.0654,118.0654,117.7228,117.8247,14428.0
2019-10-02 13:00:00,127.23,127.58,127.17,127.55,47344.0,117.8154,118.1395,117.7599,118.1117,47344.0
2019-10-02 13:30:00,127.48,127.48,127.26,127.31,14116.0,118.0469,118.0469,117.8432,117.8895,14116.0
2019-10-02 14:00:00,127.34,127.71,127.29,127.61,20192.0,117.9173,118.2599,117.871,118.1673,20192.0
2019-10-02 14:30:00,127.61,127.9,127.52,127.86,24613.0,118.1673,118.4358,118.084,118.3988,24613.0
2019-10-02 15:00:00,127.79,128.08,127.69,127.95,37121.0,118.334,118.6025,118.2414,118.4821,37121.0
2019-10-02 15:30:00,127.81,127.99,127.5,127.66,105823.0,118.3525,118.5192,118.0654,118.2136,105823.0
2019-10-03 09:30:00,127.65,127.9,127.49,127.79,69408.0,118.2043,118.4358,118.0562,118.334,69408.0
2019-10-03 10:00:00,127.75,127.8,126.27,127.34,64276.0,118.2969,118.3432,116.9265,117.9173,64276.0
2019-10-03 10:30:00,127.28,127.57,127.05,127.45,15543.0,117.8617,118.1303,117.6487,118.0191,15543.0
2019-10-03 11:00:00,127.43,128.25,127.39,128.03,62339.0,118.0006,118.7599,117.9636,118.5562,62339.0
2019-10-03 11:30:00,128.03,128.03,127.76,127.89,9300.0,118.5562,118.5562,118.3062,118.4266,9300.0
2019-10-03 12:00:00,127.91,128.23,127.86,128.23,14248.0,118.4451,118.7414,118.3988,118.7414,14248.0
2019-10-03 12:30:00,128.14,128.49,128.14,128.45,12919.0,118.6581,118.9822,118.6581,118.9451,12919.0
2019-10-03 13:00:00,128.48,128.51,128.29,128.38,7297.0,118.9729,119.0007,118.797,118.8803,7297.0
2019-10-03 13:30:00,128.43,128.7,128.34,128.63,12153.0,118.9266,119.1766,118.8433,119.1118,12153.0
2019-10-03 14:00:00,128.6,128.67,128.48,128.67,25869.0,119.084,119.1489,118.9729,119.1489,25869.0
2019-10-03 14:30:00,128.65,128.67,128.47,128.51,15126.0,119.1303,119.1489,118.9637,119.0007,15126.0
2019-10-03 15:00:00,128.48,128.54,128.34,128.43,28921.0,118.9729,119.0285,118.8433,118.9266,28921.0
2019-10-03 15:30:00,128.39,128.79,128.23,128.78,87089.0,118.8896,119.26,118.7414,119.2507,87089.0
2019-10-04 09:30:00,129.23,129.72,129.23,129.72,31958.0,119.6674,120.1212,119.6674,120.1212,31958.0
2019-10-04 10:00:00,129.71,129.87,129.64,129.75,11773.0,120.1119,120.2601,120.0471,120.149,11773.0
2019-10-04 10:30:00,129.62,129.66,129.41,129.61,21442.0,120.0286,120.0656,119.8341,120.0193,21442.0
2019-10-04 11:00:00,129.57,129.82,129.48,129.82,11529.0,119.9823,120.2138,119.8989,120.2138,11529.0
2019-10-04 11:30:00,129.91,130.1,129.9,130.01,13436.0,120.2971,120.4731,120.2879,120.3897,13436.0
2019-10-04 12:00:00,129.99,130.09,129.97,130.03,5892.0,120.3712,120.4638,120.3527,120.4082,5892.0
2019-10-04 12:30:00,130.0,130.03,129.95,129.99,18369.0,120.3805,120.4082,120.3342,120.3712,18369.0
2019-10-04 13:00:00,130.01,130.05,129.93,130.05,4127.0,120.3897,120.4268,120.3156,120.4268,4127.0
2019-10-04 13:30:00,130.1,130.2,130.04,130.05,26274.0,120.4731,120.5657,120.4175,120.4268,26274.0
2019-10-04 14:00:00,130.07,130.27,130.01,130.27,8347.0,120.4453,120.6305,120.3897,120.6305,8347.0
2019-10-04 14:30:00,130.26,130.37,130.26,130.31,4412.0,120.6212,120.7231,120.6212,120.6675,4412.0
2019-10-04 15:00:00,130.29,130.45,130.29,130.38,9004.0,120.649,120.7972,120.649,120.7323,9004.0
2019-10-04 15:30:00,130.39,130.76,130.37,130.68,86852.0,120.7416,121.0842,120.7231,121.0101,86852.0
2019-10-07 09:30:00,130.37,130.37,130.11,130.18,9240.0,120.7231,120.7231,120.4823,120.5471,9240.0
2019-10-07 10:00:00,130.13,130.48,130.1,130.47,6693.0,120.5008,120.8249,120.4731,120.8157,6693.0
2019-10-07 10:30:00,130.44,130.62,130.3,130.57,9077.0,120.7879,120.9546,120.6583,120.9083,9077.0
2019-10-07 11:00:00,130.73,130.82,130.68,130.76,15833.0,121.0564,121.1398,121.0101,121.0842,15833.0
2019-10-07 11:30:00,130.75,130.94,130.75,130.93,2385.0,121.075,121.2509,121.075,121.2416,2385.0
2019-10-07 12:00:00,130.9,130.91,130.67,130.67,10325.0,121.2139,121.2231,121.0009,121.0009,10325.0
2019-10-07 12:30:00,130.67,130.79,130.65,130.69,8476.0,121.0009,121.112,120.9824,121.0194,8476.0
2019-10-07 13:00:00,130.68,130.78,130.47,130.59,28006.0,121.0101,121.1027,120.8157,120.9268,28006.0
2019-10-07 13:30:00,130.73,131.13,130.73,131.02,37395.0,121.0564,121.4268,121.0564,121.325,37395.0
2019-10-07 14:00:00,131.1,131.1,130.66,130.67,16960.0,121.3991,121.3991,120.9916,121.0009,16960.0
2019-10-07 14:30:00,130.52,130.53,130.23,130.44,48603.0,120.862,120.8712,120.5934,120.7879,48603.0
2019-10-07 15:00:00,130.41,130.63,130.39,130.56,36464.0,120.7601,120.9638,120.7416,120.899,36464.0
2019-10-07 15:30:00,130.52,130.52,130.11,130.16,65350.0,120.862,120.862,120.4823,120.5286,65350.0
2019-10-08 09:30:00,129.27,129.28,128.77,128.77,29765.0,119.7045,119.7137,119.2415,119.2415,29765.0
2019-10-08 10:00:00,128.79,128.88,128.54,128.75,40810.0,119.26,119.3433,119.0285,119.2229,40810.0
2019-10-08 10:30:00,128.64,129.01,128.58,129.01,17971.0,119.1211,119.4637,119.0655,119.4637,17971.0
2019-10-08 11:00:00,128.99,129.03,128.7,128.7,15212.0,119.4452,119.4822,119.1766,119.1766,15212.0
2019-10-08 11:30:00,128.63,128.77,128.44,128.77,18422.0,119.1118,119.2415,118.9359,119.2415,18422.0
2019-10-08 12:00:00,128.71,128.98,128.66,128.94,4509.0,119.1859,119.4359,119.1396,119.3989,4509.0
2019-10-08 12:30:00,128.89,129.45,128.87,129.11,14949.0,119.3526,119.8712,119.3341,119.5563,14949.0
2019-10-08 13:00:00,129.09,129.26,129.01,129.26,19327.0,119.5378,119.6952,119.4637,119.6952,19327.0
2019-10-08 13:30:00,129.31,129.38,129.16,129.23,9986.0,119.7415,119.8063,119.6026,119.6674,9986.0
2019-10-08 14:00:00,129.23,129.25,129.08,129.17,6198.0,119.6674,119.686,119.5285,119.6119,6198.0
2019-10-08 14:30:00,129.2,129.72,128.82,129.09,100914.0,119.6397,120.1212,119.2878,119.5378,100914.0
2019-10-08 15:00:00,129.13,129.39,128.8,129.11,37283.0,119.5748,119.8156,119.2692,119.5563,37283.0
2019-10-08 15:30:00,129.18,129.18,128.22,128.25,130644.0,119.6211,119.6211,118.7322,118.7599,130644.0
2019-10-09 09:30:00,129.23,129.35,128.96,129.1,15156.0,119.6674,119.7786,119.4174,119.547,15156.0
2019-10-09 10:00:00,129.19,129.3,129.1,129.26,4481.0,119.6304,119.7323,119.547,119.6952,4481.0
2019-10-09 10:30:00,129.27,129.3,129.11,129.21,10696.0,119.7045,119.7323,119.5563,119.6489,10696.0
2019-10-09 11:00:00,129.22,129.22,128.94,129.08,20963.0,119.6582,119.6582,119.3989,119.5285,20963.0
2019-10-09 11:30:00,129.13,129.46,129.13,129.34,26536.0,119.5748,119.8804,119.5748,119.7693,26536.0
2019-10-09 12:00:00,129.4,129.46,129.35,129.35,9190.0,119.8249,119.8804,119.7786,119.7786,9190.0
2019-10-09 12:30:00,129.38,129.47,129.3,129.47,90309.0,119.8063,119.8897,119.7323,119.8897,90309.0
2019-10-09 13:00:00,129.48,129.66,129.32,129.37,27604.0,119.8989,120.0656,119.7508,119.7971,27604.0
2019-10-09 13:30:00,129.35,129.55,129.35,129.55,2689.0,119.7786,119.9638,119.7786,119.9638,2689.0
2019-10-09 14:00:00,129.43,129.58,129.38,129.55,10631.0,119.8526,119.9915,119.8063,119.9638,10631.0
2019-10-09 14:30:00,129.53,129.77,129.53,129.68,12580.0,119.9452,120.1675,119.9452,120.0841,12580.0
2019-10-09 15:00:00,129.7,129.8,129.7,129.77,6861.0,120.1027,120.1953,120.1027,120.1675,6861.0
2019-10-09 15:30:00,129.78,129.88,129.35,129.41,105612.0,120.1767,120.2693,119.7786,119.8341,105612.0
2019-10-10 09:30:00,129.38,130.4,129.38,130.34,52919.0,119.8063,120.7509,119.8063,120.6953,52919.0
2019-10-10 10:00:00,130.36,130.36,130.18,130.27,20253.0,120.7138,120.7138,120.5471,120.6305,20253.0
2019-10-10 10:30:00,130.35,130.6,130.23,130.6,28116.0,120.7046,120.9361,120.5934,120.9361,28116.0
2019-10-10 11:00:00,130.61,130.78,130.54,130.69,26608.0,120.9453,121.1027,120.8805,121.0194,26608.0
2019-10-10 11:30:00,130.69,130.69,130.6,130.69,5628.0,121.0194,121.0194,120.9361,121.0194,5628.0
2019-10-10 12:00:00,130.69,130.72,130.42,130.44,23075.0,121.0194,121.0472,120.7694,120.7879,23075.0
2019-10-10 12:30:00,130.34,130.35,130.12,130.34,16430.0,120.6953,120.7046,120.4916,120.6953,16430.0
2019-10-10 13:00:00,130.34,130.35,130.21,130.27,4805.0,120.6953,120.7046,120.5749,120.6305,4805.0
2019-10-10 13:30:00,130.16,130.46,130.03,130.35,24054.0,120.5286,120.8064,120.4082,120.7046,24054.0
2019-10-10 14:00:00,130.32,130.42,129.76,130.1,35333.0,120.6768,120.7694,120.1582,120.4731,35333.0
2019-10-10 14:30:00,130.16,130.24,130.02,130.12,1635.0,120.5286,120.6027,120.399,120.4916,1635.0
2019-10-10 15:00:00,130.14,130.33,130.09,130.3,13849.0,120.5101,120.686,120.4638,120.6583,13849.0
2019-10-10 15:30:00,130.32,130.39,130.14,130.34,58759.0,120.6768,120.7416,120.5101,120.6953,58759.0
2019-10-11 09:30:00,131.68,132.21,131.68,132.05,54685.0,121.9361,122.4269,121.9361,122.2788,54685.0
2019-10-11 10:00:00,132.09,132.26,132.07,132.26,23386.0,122.3158,122.4732,122.2973,122.4732,23386.0
2019-10-11 10:30:00,132.29,132.29,132.08,132.16,7237.0,122.501,122.501,122.3065,122.3806,7237.0
2019-10-11 11:00:00,132.19,132.46,132.19,132.4,35664.0,122.4084,122.6584,122.4084,122.6029,35664.0
2019-10-11 11:30:00,132.48,132.64,132.19,132.24,91157.0,122.6769,122.8251,122.4084,122.4547,91157.0
2019-10-11 12:00:00,132.28,132.28,132.01,132.11,8427.0,122.4917,122.4917,122.2417,122.3343,8427.0
2019-10-11 12:30:00,132.11,132.16,131.51,132.11,84986.0,122.3343,122.3806,121.7787,122.3343,84986.0
2019-10-11 13:00:00,132.17,132.39,131.95,132.13,49583.0,122.3899,122.5936,122.1862,122.3528,49583.0
2019-10-11 13:30:00,132.11,132.42,132.06,132.38,12914.0,122.3343,122.6214,122.288,122.5843,12914.0
2019-10-11 14:00:00,132.34,132.47,132.21,132.44,16188.0,122.5473,122.6677,122.4269,122.6399,16188.0
2019-10-11 14:30:00,132.41,132.51,132.41,132.48,10353.0,122.6121,122.7047,122.6121,122.6769,10353.0
2019-10-11 15:00:00,132.43,132.49,132.37,132.46,14340.0,122.6306,122.6862,122.5751,122.6584,14340.0
2019-10-11 15:30:00,132.46,132.61,131.53,131.59,241072.0,122.6584,122.7973,121.7972,121.8528,241072.0
2019-10-14 09:30:00,131.46,131.62,131.32,131.61,10949.0,121.7324,121.8806,121.6028,121.8713,10949.0
2019-10-14 10:00:00,131.65,131.83,131.52,131.52,8822.0,121.9084,122.075,121.788,121.788,8822.0
2019-10-14 10:30:00,131.65,131.75,131.62,131.72,7418.0,121.9084,122.001,121.8806,121.9732,7418.0
2019-10-14 11:00:00,131.81,131.82,131.61,131.65,3635.0,122.0565,122.0658,121.8713,121.9084,3635.0
2019-10-14 11:30:00,131.69,131.78,131.68,131.72,6563.0,121.9454,122.0287,121.9361,121.9732,6563.0
2019-10-14 12:00:00,131.68,131.69,131.53,131.56,13873.0,121.9361,121.9454,121.7972,121.825,13873.0
2019-10-14 12:30:00,131.58,131.65,131.54,131.59,7512.0,121.8435,121.9084,121.8065,121.8528,7512.0
2019-10-14 13:00:00,131.57,131.66,131.55,131.59,11106.0,121.8343,121.9176,121.8158,121.8528,11106.0
2019-10-14 13:30:00,131.56,131.68,131.49,131.67,10989.0,121.825,121.9361,121.7602,121.9269,10989.0
2019-10-14 14:00:00,131.7,131.75,131.66,131.7,8598.0,121.9547,122.001,121.9176,121.9547,8598.0
2019-10-14 14:30:00,131.7,131.7,131.59,131.65,10012.0,121.9547,121.9547,121.8528,121.9084,10012.0
2019-10-14 15:00:00,131.63,131.7,131.55,131.65,26469.0,121.8898,121.9547,121.8158,121.9084,26469.0
2019-10-14 15:30:00,131.59,131.65,131.49,131.52,84574.0,121.8528,121.9084,121.7602,121.788,84574.0
2019-10-15 09:30:00,132.02,132.25,132.02,132.09,10712.0,122.251,122.464,122.251,122.3158,10712.0
2019-10-15 10:00:00,132.21,132.74,132.21,132.72,25450.0,122.4269,122.9177,122.4269,122.8992,25450.0
2019-10-15 10:30:00,132.68,133.12,132.64,133.12,31995.0,122.8621,123.2696,122.8251,123.2696,31995.0
2019-10-15 11:00:00,133.15,133.2,132.91,133.06,99545.0,123.2974,123.3437,123.0751,123.214,99545.0
2019-10-15 11:30:00,133.04,133.07,132.91,133.05,30148.0,123.1955,123.2233,123.0751,123.2048,30148.0
2019-10-15 12:00:00,133.12,133.13,132.99,133.0,9306.0,123.2696,123.2788,123.1492,123.1585,9306.0
2019-10-15 12:30:00,133.0,133.11,132.99,133.11,8034.0,123.1585,123.2603,123.1492,123.2603,8034.0
2019-10-15 13:00:00,133.11,133.14,133.02,133.03,8244.0,123.2603,123.2881,123.177,123.1862,8244.0
2019-10-15 13:30:00,133.07,133.21,133.05,133.17,8647.0,123.2233,123.3529,123.2048,123.3159,8647.0
2019-10-15 14:00:00,133.19,133.28,133.12,133.24,12298.0,123.3344,123.4177,123.2696,123.3807,12298.0
2019-10-15 14:30:00,133.23,133.23,133.1,133.13,15728.0,123.3714,123.3714,123.2511,123.2788,15728.0
2019-10-15 15:00:00,133.12,133.15,133.0,133.15,17676.0,123.2696,123.2974,123.1585,123.2974,17676.0
2019-10-15 15:30:00,133.14,133.14,132.88,132.91,154237.0,123.2881,123.2881,123.0473,123.0751,154237.0
2019-10-16 09:30:00,132.74,132.88,132.57,132.65,9073.0,122.9177,123.0473,122.7603,122.8344,9073.0
2019-10-16 10:00:00,132.6,132.88,132.54,132.87,4699.0,122.7881,123.0473,122.7325,123.0381,4699.0
2019-10-16 10:30:00,132.86,133.02,132.83,132.98,7325.0,123.0288,123.177,123.001,123.1399,7325.0
2019-10-16 11:00:00,133.01,133.05,132.88,132.88,17979.0,123.1677,123.2048,123.0473,123.0473,17979.0
2019-10-16 11:30:00,132.87,133.05,132.77,132.89,15234.0,123.0381,123.2048,122.9455,123.0566,15234.0
2019-10-16 12:00:00,132.93,132.94,132.77,132.77,6989.0,123.0936,123.1029,122.9455,122.9455,6989.0
2019-10-16 12:30:00,132.79,132.79,132.64,132.65,7630.0,122.964,122.964,122.8251,122.8344,7630.0
2019-10-16 13:00:00,132.66,132.69,132.59,132.59,4189.0,122.8436,122.8714,122.7788,122.7788,4189.0
2019-10-16 13:30:00,132.7,132.76,132.61,132.64,25420.0,122.8807,122.9362,122.7973,122.8251,25420.0
2019-10-16 14:00:00,132.67,132.77,132.62,132.75,10228.0,122.8529,122.9455,122.8066,122.927,10228.0
2019-10-16 14:30:00,132.75,132.9,132.74,132.87,5568.0,122.927,123.0659,122.9177,123.0381,5568.0
2019-10-16 15:00:00,132.86,132.86,132.66,132.73,36422.0,123.0288,123.0288,122.8436,122.9084,36422.0
2019-10-16 15:30:00,132.72,132.83,132.7,132.77,65751.0,122.8992,123.001,122.8807,122.9455,65751.0
2019-10-17 09:30:00,133.41,133.53,133.3,133.51,9302.0,123.5381,123.6492,123.4363,123.6307,9302.0
2019-10-17 10:00:00,133.47,133.51,133.31,133.31,22466.0,123.5937,123.6307,123.4455,123.4455,22466.0
2019-10-17 10:30:00,133.35,133.35,133.1,133.12,13017.0,123.4826,123.4826,123.2511,123.2696,13017.0
2019-10-17 11:00:00,133.09,133.23,132.95,133.17,7969.0,123.2418,123.3714,123.1122,123.3159,7969.0
2019-10-17 11:30:00,133.12,133.12,132.81,132.9,18759.0,123.2696,123.2696,122.9825,123.0659,18759.0
2019-10-17 12:00:00,132.93,132.97,132.77,132.97,6863.0,123.0936,123.1307,122.9455,123.1307,6863.0
2019-10-17 12:30:00,132.95,133.07,132.95,133.07,10956.0,123.1122,123.2233,123.1122,123.2233,10956.0
2019-10-17 13:00:00,133.07,133.15,133.01,133.08,14667.0,123.2233,123.2974,123.1677,123.2325,14667.0
2019-10-17 13:30:00,133.08,133.2,133.08,133.14,10454.0,123.2325,123.3437,123.2325,123.2881,10454.0
2019-10-17 14:00:00,133.15,133.16,132.98,133.16,20281.0,123.2974,123.3066,123.1399,123.3066,20281.0
2019-10-17 14:30:00,133.15,133.28,133.06,133.26,23335.0,123.2974,123.4177,123.214,123.3992,23335.0
2019-10-17 15:00:00,133.26,133.29,133.16,133.18,22101.0,123.3992,123.427,123.3066,123.3251,22101.0
2019-10-17 15:30:00,133.21,133.29,133.02,133.11,92162.0,123.3529,123.427,123.177,123.2603,92162.0
2019-10-18 09:30:00,132.82,133.1,132.82,133.09,9869.0,122.9918,123.2511,122.9918,123.2418,9869.0
2019-10-18 10:00:00,133.03,133.04,132.73,132.78,16916.0,123.1862,123.1955,122.9084,122.9547,16916.0
2019-10-18 10:30:00,132.8,132.8,132.51,132.67,16635.0,122.9733,122.9733,122.7047,122.8529,16635.0
2019-10-18 11:00:00,132.64,132.77,132.58,132.71,14296.0,122.8251,122.9455,122.7695,122.8899,14296.0
2019-10-18 11:30:00,132.78,132.78,132.3,132.33,57351.0,122.9547,122.9547,122.5103,122.538,57351.0
2019-10-18 12:00:00,132.29,132.43,131.87,132.0,58440.0,122.501,122.6306,122.1121,122.2325,58440.0
2019-10-18 12:30:00,132.0,132.23,131.96,132.21,24796.0,122.2325,122.4454,122.1954,122.4269,24796.0
2019-10-18 13:00:00,132.23,132.44,132.23,132.37,12505.0,122.4454,122.6399,122.4454,122.5751,12505.0
2019-10-18 13:30:00,132.38,132.56,132.35,132.5,15092.0,122.5843,122.751,122.5566,122.6955,15092.0
2019-10-18 14:00:00,132.52,132.56,132.4,132.53,21105.0,122.714,122.751,122.6029,122.7232,21105.0
2019-10-18 14:30:00,132.55,132.57,132.44,132.56,6917.0,122.7418,122.7603,122.6399,122.751,6917.0
2019-10-18 15:00:00,132.57,132.68,132.56,132.56,38673.0,122.7603,122.8621,122.751,122.751,38673.0
2019-10-18 15:30:00,132.56,132.63,132.23,132.23,167693.0,122.751,122.8158,122.4454,122.4454,167693.0
2019-10-21 09:30:00,132.89,133.03,132.77,132.78,14815.0,123.0566,123.1862,122.9455,122.9547,14815.0
2019-10-21 10:00:00,132.85,132.89,132.7,132.88,10395.0,123.0196,123.0566,122.8807,123.0473,10395.0
2019-10-21 10:30:00,132.87,132.92,132.75,132.92,5579.0,123.0381,123.0844,122.927,123.0844,5579.0
2019-10-21 11:00:00,132.93,133.05,132.93,133.05,24494.0,123.0936,123.2048,123.0936,123.2048,24494.0
2019-10-21 11:30:00,133.07,133.07,132.91,132.97,13002.0,123.2233,123.2233,123.0751,123.1307,13002.0
2019-10-21 12:00:00,132.96,133.05,132.91,133.05,8774.0,123.1214,123.2048,123.0751,123.2048,8774.0
2019-10-21 12:30:00,133.07,133.14,133.06,133.09,21816.0,123.2233,123.2881,123.214,123.2418,21816.0
2019-10-21 13:00:00,133.12,133.12,133.06,133.06,6515.0,123.2696,123.2696,123.214,123.214,6515.0
2019-10-21 13:30:00,133.07,133.1,133.04,133.06,5627.0,123.2233,123.2511,123.1955,123.214,5627.0
2019-10-21 14:00:00,133.08,133.2,133.08,133.13,7276.0,123.2325,123.3437,123.2325,123.2788,7276.0
2019-10-21 14:30:00,133.17,133.18,133.16,133.17,4906.0,123.3159,123.3251,123.3066,123.3159,4906.0
2019-10-21 15:00:00,133.18,133.21,133.13,133.19,12545.0,123.3251,123.3529,123.2788,123.3344,12545.0
2019-10-21 15:30:00,133.17,133.29,133.16,133.23,74222.0,123.3159,123.427,123.3066,123.3714,74222.0
2019-10-22 09:30:00,133.64,133.7,133.51,133.61,12974.0,123.7511,123.8067,123.6307,123.7233,12974.0
2019-10-22 10:00:00,133.69,133.69,133.49,133.57,8061.0,123.7974,123.7974,123.6122,123.6863,8061.0
2019-10-22 10:30:00,133.59,133.75,133.55,133.67,16142.0,123.7048,123.853,123.6678,123.7789,16142.0
2019-10-22 11:00:00,133.63,133.75,133.51,133.51,7215.0,123.7418,123.853,123.6307,123.6307,7215.0
2019-10-22 11:30:00,133.5,133.59,133.37,133.4,4115.0,123.6215,123.7048,123.5011,123.5289,4115.0
2019-10-22 12:00:00,133.41,133.63,133.4,133.63,12379.0,123.5381,123.7418,123.5289,123.7418,12379.0
2019-10-22 12:30:00,133.64,133.66,133.59,133.61,7973.0,123.7511,123.7696,123.7048,123.7233,7973.0
2019-10-22 13:00:00,133.61,133.61,133.51,133.56,9402.0,123.7233,123.7233,123.6307,123.677,9402.0
2019-10-22 13:30:00,133.54,133.62,133.43,133.49,15939.0,123.6585,123.7326,123.5566,123.6122,15939.0
2019-10-22 14:00:00,133.49,133.6,133.45,133.45,11336.0,123.6122,123.7141,123.5752,123.5752,11336.0
2019-10-22 14:30:00,133.52,133.55,133.05,133.13,88437.0,123.64,123.6678,123.2048,123.2788,88437.0
2019-10-22 15:00:00,133.15,133.23,132.94,133.21,55746.0,123.2974,123.3714,123.1029,123.3529,55746.0
2019-10-22 15:30:00,133.25,133.25,132.82,132.89,127849.0,123.39,123.39,122.9918,123.0566,127849.0
2019-10-23 09:30:00,132.7,132.92,132.6,132.86,74351.0,122.8807,123.0844,122.7881,123.0288,74351.0
2019-10-23 10:00:00,132.9,132.9,132.7,132.77,21530.0,123.0659,123.0659,122.8807,122.9455,21530.0
2019-10-23 10:30:00,132.82,133.04,132.65,133.0,14070.0,122.9918,123.1955,122.8344,123.1585,14070.0
2019-10-23 11:00:00,132.97,133.15,132.97,133.08,5574.0,123.1307,123.2974,123.1307,123.2325,5574.0
2019-10-23 11:30:00,133.1,133.11,132.91,132.92,10002.0,123.2511,123.2603,123.0751,123.0844,10002.0
2019-10-23 12:00:00,132.92,132.93,132.81,132.84,12974.0,123.0844,123.0936,122.9825,123.0103,12974.0
2019-10-23 12:30:00,132.83,132.94,132.83,132.9,4637.0,123.001,123.1029,123.001,123.0659,4637.0
2019-10-23 13:00:00,132.88,132.93,132.79,132.83,5598.0,123.0473,123.0936,122.964,123.001,5598.0
2019-10-23 13:30:00,132.87,132.94,132.86,132.89,4622.0,123.0381,123.1029,123.0288,123.0566,4622.0
2019-10-23 14:00:00,132.87,132.87,132.69,132.71,9017.0,123.0381,123.0381,122.8714,122.8899,9017.0
2019-10-23 14:30:00,132.71,132.82,132.69,132.81,9473.0,122.8899,122.9918,122.8714,122.9825,9473.0
2019-10-23 15:00:00,132.84,132.96,132.78,132.96,17097.0,123.0103,123.1214,122.9547,123.1214,17097.0
2019-10-23 15:30:00,132.96,133.22,132.95,133.22,63534.0,123.1214,123.3622,123.1122,123.3622,63534.0
2019-10-24 09:30:00,133.73,133.73,133.2,133.2,14282.0,123.8344,123.8344,123.3437,123.3437,14282.0
2019-10-24 10:00:00,133.24,133.25,133.03,133.16,15189.0,123.3807,123.39,123.1862,123.3066,15189.0
2019-10-24 10:30:00,133.06,133.23,133.03,133.2,9560.0,123.214,123.3714,123.1862,123.3437,9560.0
2019-10-24 11:00:00,133.28,133.5,133.27,133.5,7518.0,123.4177,123.6215,123.4085,123.6215,7518.0
2019-10-24 11:30:00,133.49,133.59,133.34,133.54,55834.0,123.6122,123.7048,123.4733,123.6585,55834.0
2019-10-24 12:00:00,133.57,133.58,133.08,133.29,22129.0,123.6863,123.6955,123.2325,123.427,22129.0
2019-10-24 12:30:00,133.31,133.44,133.31,133.36,9509.0,123.4455,123.5659,123.4455,123.4918,9509.0
2019-10-24 13:00:00,133.36,133.36,133.22,133.29,27828.0,123.4918,123.4918,123.3622,123.427,27828.0
2019-10-24 13:30:00,133.21,133.23,133.06,133.12,12011.0,123.3529,123.3714,123.214,123.2696,12011.0
2019-10-24 14:00:00,133.13,133.24,133.11,133.24,5753.0,123.2788,123.3807,123.2603,123.3807,5753.0
2019-10-24 14:30:00,133.23,133.32,133.22,133.3,9793.0,123.3714,123.4548,123.3622,123.4363,9793.0
2019-10-24 15:00:00,133.28,133.43,133.28,133.38,19548.0,123.4177,123.5566,123.4177,123.5103,19548.0
2019-10-24 15:30:00,133.37,133.49,133.33,133.4,64605.0,123.5011,123.6122,123.464,123.5289,64605.0
2019-10-25 09:30:00,133.01,133.49,133.01,133.45,19965.0,123.1677,123.6122,123.1677,123.5752,19965.0
2019-10-25 10:00:00,133.44,133.77,133.42,133.71,10202.0,123.5659,123.8715,123.5474,123.8159,10202.0
2019-10-25 10:30:00,133.74,133.98,133.68,133.98,21106.0,123.8437,124.0659,123.7881,124.0659,21106.0
2019-10-25 11:00:00,133.95,134.39,133.89,134.31,23590.0,124.0382,124.4456,123.9826,124.3715,23590.0
2019-10-25 11:30:00,134.26,134.33,134.21,134.31,9795.0,124.3252,124.39,124.2789,124.3715,9795.0
2019-10-25 12:00:00,134.31,134.31,134.08,134.25,38627.0,124.3715,124.3715,124.1585,124.316,38627.0
2019-10-25 12:30:00,134.27,134.27,134.15,134.15,10701.0,124.3345,124.3345,124.2234,124.2234,10701.0
2019-10-25 13:00:00,134.19,134.23,134.13,134.2,4529.0,124.2604,124.2974,124.2048,124.2697,4529.0
2019-10-25 13:30:00,134.15,134.16,134.1,134.15,10254.0,124.2234,124.2326,124.1771,124.2234,10254.0
2019-10-25 14:00:00,134.16,134.16,133.99,134.08,8001.0,124.2326,124.2326,124.0752,124.1585,8001.0
2019-10-25 14:30:00,134.06,134.13,133.93,134.1,13272.0,124.14,124.2048,124.0196,124.1771,13272.0
2019-10-25 15:00:00,134.1,134.19,134.04,134.16,13161.0,124.1771,124.2604,124.1215,124.2326,13161.0
2019-10-25 15:30:00,134.14,134.22,134.08,134.12,91617.0,124.2141,124.2882,124.1585,124.1956,91617.0
2019-10-28 09:30:00,134.81,135.2,134.81,135.16,27743.0,124.8345,125.1957,124.8345,125.1586,27743.0
2019-10-28 10:00:00,135.14,135.26,135.09,135.24,18292.0,125.1401,125.2512,125.0938,125.2327,18292.0
2019-10-28 10:30:00,135.26,135.31,135.08,135.11,28280.0,125.2512,125.2975,125.0846,125.1123,28280.0
2019-10-28 11:00:00,135.09,135.14,135.02,135.04,7193.0,125.0938,125.1401,125.029,125.0475,7193.0
2019-10-28 11:30:00,135.05,135.14,135.02,135.05,11202.0,125.0568,125.1401,125.029,125.0568,11202.0
2019-10-28 12:00:00,135.07,135.17,135.02,135.16,10518.0,125.0753,125.1679,125.029,125.1586,10518.0
2019-10-28 12:30:00,135.1,135.1,134.97,134.97,3906.0,125.1031,125.1031,124.9827,124.9827,3906.0
2019-10-28 13:00:00,135.0,135.1,135.0,135.09,9278.0,125.0105,125.1031,125.0105,125.0938,9278.0
2019-10-28 13:30:00,135.08,135.16,135.04,135.08,34980.0,125.0846,125.1586,125.0475,125.0846,34980.0
2019-10-28 14:00:00,135.12,135.17,135.09,135.13,8152.0,125.1216,125.1679,125.0938,125.1309,8152.0
2019-10-28 14:30:00,135.14,135.23,135.13,135.18,14087.0,125.1401,125.2235,125.1309,125.1772,14087.0
2019-10-28 15:00:00,135.19,135.27,135.15,135.26,22370.0,125.1864,125.2605,125.1494,125.2512,22370.0
2019-10-28 15:30:00,135.25,135.27,135.11,135.15,72137.0,125.242,125.2605,125.1123,125.1494,72137.0
2019-10-29 09:30:00,134.99,135.1,134.89,134.97,65079.0,125.0012,125.1031,124.9086,124.9827,65079.0
2019-10-29 10:00:00,134.99,135.0,134.85,134.95,25825.0,125.0012,125.0105,124.8716,124.9642,25825.0
2019-10-29 10:30:00,134.98,135.28,134.92,135.11,38423.0,124.992,125.2698,124.9364,125.1123,38423.0
2019-10-29 11:00:00,135.11,135.18,134.89,134.89,24203.0,125.1123,125.1772,124.9086,124.9086,24203.0
2019-10-29 11:30:00,134.94,134.99,134.65,134.75,31065.0,124.9549,125.0012,124.6864,124.779,31065.0
2019-10-29 12:00:00,134.74,135.0,134.62,135.0,53913.0,124.7697,125.0105,124.6586,125.0105,53913.0
2019-10-29 12:30:00,135.06,135.09,134.98,134.98,9482.0,125.066,125.0938,124.992,124.992,9482.0
2019-10-29 13:00:00,135.01,135.06,134.94,134.94,3916.0,125.0197,125.066,124.9549,124.9549,3916.0
2019-10-29 13:30:00,134.96,134.99,134.91,134.96,16401.0,124.9734,125.0012,124.9271,124.9734,16401.0
2019-10-29 14:00:00,134.92,134.92,134.77,134.79,14443.0,124.9364,124.9364,124.7975,124.816,14443.0
2019-10-29 14:30:00,134.81,134.83,134.66,134.66,31198.0,124.8345,124.853,124.6956,124.6956,31198.0
2019-10-29 15:00:00,134.66,134.81,134.65,134.72,25351.0,124.6956,124.8345,124.6864,124.7512,25351.0
2019-10-29 15:30:00,134.74,134.78,134.6,134.75,242882.0,124.7697,124.8067,124.6401,124.779,242882.0
2019-10-30 09:30:00,134.96,134.96,134.66,134.76,13302.0,124.9734,124.9734,124.6956,124.7882,13302.0
2019-10-30 10:00:00,134.76,134.87,134.36,134.87,92274.0,124.7882,124.8901,124.4178,124.8901,92274.0
2019-10-30 10:30:00,134.76,134.92,134.76,134.9,1815.0,124.7882,124.9364,124.7882,124.9179,1815.0
2019-10-30 11:00:00,134.88,134.89,134.71,134.75,4584.0,124.8993,124.9086,124.7419,124.779,4584.0
2019-10-30 11:30:00,134.77,134.8,134.69,134.76,3930.0,124.7975,124.8253,124.7234,124.7882,3930.0
2019-10-30 12:00:00,134.75,134.87,134.75,134.87,3452.0,124.779,124.8901,124.779,124.8901,3452.0
2019-10-30 12:30:00,134.91,134.91,134.81,134.81,3570.0,124.9271,124.9271,124.8345,124.8345,3570.0
2019-10-30 13:00:00,134.81,134.86,134.8,134.82,2400.0,124.8345,124.8808,124.8253,124.8438,2400.0
2019-10-30 13:30:00,134.81,134.83,134.58,134.58,41670.0,124.8345,124.853,124.6215,124.6215,41670.0
2019-10-30 14:00:00,134.51,134.97,134.39,134.85,9885.0,124.5567,124.9827,124.4456,124.8716,9885.0
2019-10-30 14:30:00,134.86,135.18,134.62,135.13,50382.0,124.8808,125.1772,124.6586,125.1309,50382.0
2019-10-30 15:00:00,135.13,135.5,135.13,135.35,60746.0,125.1309,125.4735,125.1309,125.3346,60746.0
2019-10-30 15:30:00,135.34,135.38,135.2,135.32,64565.0,125.3253,125.3624,125.1957,125.3068,64565.0
2019-10-31 09:30:00,135.43,135.47,135.2,135.25,33288.0,125.4087,125.4457,125.1957,125.242,33288.0
2019-10-31 10:00:00,135.11,135.11,134.68,134.78,21949.0,125.1123,125.1123,124.7141,124.8067,21949.0
2019-10-31 10:30:00,134.71,134.89,134.49,134.89,5545.0,124.7419,124.9086,124.5382,124.9086,5545.0
2019-10-31 11:00:00,134.87,134.99,134.82,134.86,4725.0,124.8901,125.0012,124.8438,124.8808,4725.0
2019-10-31 11:30:00,134.88,134.99,134.73,134.97,10387.0,124.8993,125.0012,124.7604,124.9827,10387.0
2019-10-31 12:00:00,134.81,134.83,134.65,134.78,13468.0,124.8345,124.853,124.6864,124.8067,13468.0
2019-10-31 12:30:00,134.75,134.75,134.52,134.66,32256.0,124.779,124.779,124.566,124.6956,32256.0
2019-10-31 13:00:00,134.66,134.81,134.62,134.77,26157.0,124.6956,124.8345,124.6586,124.7975,26157.0
2019-10-31 13:30:00,134.79,134.88,134.74,134.78,13028.0,124.816,124.8993,124.7697,124.8067,13028.0
2019-10-31 14:00:00,134.68,134.77,134.58,134.73,27398.0,124.7141,124.7975,124.6215,124.7604,27398.0
2019-10-31 14:30:00,134.72,134.77,134.51,134.72,19135.0,124.7512,124.7975,124.5567,124.7512,19135.0
2019-10-31 15:00:00,134.72,134.87,134.68,134.77,28238.0,124.7512,124.8901,124.7141,124.7975,28238.0
2019-10-31 15:30:00,134.76,135.15,134.71,135.12,97103.0,124.7882,125.1494,124.7419,125.1216,97103.0
2019-11-01 09:30:00,135.83,135.96,135.75,135.9,27041.0,125.7791,125.8994,125.705,125.8439,27041.0
2019-11-01 10:00:00,135.9,136.19,135.71,136.14,12210.0,125.8439,126.1124,125.6679,126.0661,12210.0
2019-11-01 10:30:00,136.2,136.2,136.1,136.16,12425.0,126.1217,126.1217,126.0291,126.0846,12425.0
2019-11-01 11:00:00,136.16,136.18,136.04,136.04,8077.0,126.0846,126.1032,125.9735,125.9735,8077.0
2019-11-01 11:30:00,136.07,136.18,136.07,136.13,4459.0,126.0013,126.1032,126.0013,126.0569,4459.0
2019-11-01 12:00:00,136.11,136.11,135.9,136.0,11099.0,126.0383,126.0383,125.8439,125.9365,11099.0
2019-11-01 12:30:00,136.05,136.06,135.98,135.98,2636.0,125.9828,125.992,125.918,125.918,2636.0
2019-11-01 13:00:00,136.05,136.16,136.04,136.16,4611.0,125.9828,126.0846,125.9735,126.0846,4611.0
2019-11-01 13:30:00,136.16,136.3,136.15,136.24,7955.0,126.0846,126.2143,126.0754,126.1587,7955.0
2019-11-01 14:00:00,136.26,136.26,136.16,136.24,9058.0,126.1772,126.1772,126.0846,126.1587,9058.0
2019-11-01 14:30:00,136.23,136.25,136.16,136.22,6098.0,126.1495,126.168,126.0846,126.1402,6098.0
2019-11-01 15:00:00,136.22,136.26,136.12,136.2,14433.0,126.1402,126.1772,126.0476,126.1217,14433.0
2019-11-01 15:30:00,136.2,136.41,136.16,136.41,71540.0,126.1217,126.3161,126.0846,126.3161,71540.0
2019-11-04 09:30:00,137.21,137.37,137.13,137.28,33961.0,127.0569,127.2051,126.9829,127.1218,33961.0
2019-11-04 10:00:00,137.27,137.34,137.13,137.34,6301.0,127.1125,127.1773,126.9829,127.1773,6301.0
2019-11-04 10:30:00,137.34,137.37,137.16,137.18,3893.0,127.1773,127.2051,127.0106,127.0292,3893.0
2019-11-04 11:00:00,137.17,137.27,137.14,137.14,23689.0,127.0199,127.1125,126.9921,126.9921,23689.0
2019-11-04 11:30:00,137.14,137.21,137.1,137.11,4893.0,126.9921,127.0569,126.9551,126.9643,4893.0
2019-11-04 12:00:00,137.11,137.14,137.05,137.08,2998.0,126.9643,126.9921,126.9088,126.9366,2998.0
2019-11-04 12:30:00,137.09,137.17,137.03,137.16,7795.0,126.9458,127.0199,126.8903,127.0106,7795.0
2019-11-04 13:00:00,137.12,137.21,137.12,137.21,5039.0,126.9736,127.0569,126.9736,127.0569,5039.0
2019-11-04 13:30:00,137.22,137.23,137.18,137.2,5615.0,127.0662,127.0755,127.0292,127.0477,5615.0
2019-11-04 14:00:00,137.18,137.21,137.15,137.21,2940.0,127.0292,127.0569,127.0014,127.0569,2940.0
2019-11-04 14:30:00,137.19,137.2,137.11,137.11,6547.0,127.0384,127.0477,126.9643,126.9643,6547.0
2019-11-04 15:00:00,137.06,137.06,136.91,136.93,18061.0,126.918,126.918,126.7791,126.7977,18061.0
2019-11-04 15:30:00,136.93,137.1,136.93,137.08,25611.0,126.7977,126.9551,126.7977,126.9366,25611.0
2019-11-05 09:30:00,137.25,137.25,136.95,137.08,13287.0,127.094,127.094,126.8162,126.9366,13287.0
2019-11-05 10:00:00,137.13,137.31,136.89,136.93,21535.0,126.9829,127.1495,126.7606,126.7977,21535.0
2019-11-05 10:30:00,136.92,137.03,136.89,136.97,13902.0,126.7884,126.8903,126.7606,126.8347,13902.0
2019-11-05 11:00:00,136.98,137.16,136.98,137.1,11719.0,126.844,127.0106,126.844,126.9551,11719.0
2019-11-05 11:30:00,137.1,137.13,136.99,137.03,11946.0,126.9551,126.9829,126.8532,126.8903,11946.0
2019-11-05 12:00:00,137.05,137.12,136.98,136.98,5220.0,126.9088,126.9736,126.844,126.844,5220.0
2019-11-05 12:30:00,136.98,137.19,136.98,137.19,4570.0,126.844,127.0384,126.844,127.0384,4570.0
2019-11-05 13:00:00,137.2,137.23,137.16,137.22,4679.0,127.0477,127.0755,127.0106,127.0662,4679.0
2019-11-05 13:30:00,137.18,137.23,137.16,137.23,3597.0,127.0292,127.0755,127.0106,127.0755,3597.0
2019-11-05 14:00:00,137.21,137.28,137.21,137.25,11292.0,127.0569,127.1218,127.0569,127.094,11292.0
2019-11-05 14:30:00,137.27,137.3,137.23,137.27,5200.0,127.1125,127.1403,127.0755,127.1125,5200.0
2019-11-05 15:00:00,137.24,137.26,137.15,137.18,10487.0,127.0847,127.1032,127.0014,127.0292,10487.0
2019-11-05 15:30:00,137.17,137.23,136.99,137.07,123427.0,127.0199,127.0755,126.8532,126.9273,123427.0
2019-11-06 09:30:00,137.09,137.09,136.86,137.03,14083.0,126.9458,126.9458,126.7328,126.8903,14083.0
2019-11-06 10:00:00,137.09,137.16,137.02,137.02,15158.0,126.9458,127.0106,126.881,126.881,15158.0
2019-11-06 10:30:00,136.97,137.09,136.96,136.97,5968.0,126.8347,126.9458,126.8254,126.8347,5968.0
2019-11-06 11:00:00,137.01,137.04,136.99,136.99,2860.0,126.8717,126.8995,126.8532,126.8532,2860.0
2019-11-06 11:30:00,137.1,137.24,136.64,136.78,106959.0,126.9551,127.0847,126.5291,126.6588,106959.0
2019-11-06 12:00:00,136.87,136.93,136.8,136.8,18687.0,126.7421,126.7977,126.6773,126.6773,18687.0
2019-11-06 12:30:00,136.8,136.89,136.79,136.83,25339.0,126.6773,126.7606,126.668,126.7051,25339.0
2019-11-06 13:00:00,136.85,137.0,136.79,137.0,13943.0,126.7236,126.8625,126.668,126.8625,13943.0
2019-11-06 13:30:00,136.99,137.13,136.95,137.13,13046.0,126.8532,126.9829,126.8162,126.9829,13046.0
2019-11-06 14:00:00,137.12,137.12,136.98,137.07,12961.0,126.9736,126.9736,126.844,126.9273,12961.0
2019-11-06 14:30:00,137.04,137.06,137.02,137.05,7552.0,126.8995,126.918,126.881,126.9088,7552.0
2019-11-06 15:00:00,137.05,137.1,137.0,137.06,21953.0,126.9088,126.9551,126.8625,126.918,21953.0
2019-11-06 15:30:00,137.03,137.1,136.97,137.1,43732.0,126.8903,126.9551,126.8347,126.9551,43732.0
2019-11-07 09:30:00,137.78,138.05,137.75,138.05,12929.0,127.5848,127.8348,127.557,127.8348,12929.0
2019-11-07 10:00:00,138.06,138.11,137.92,138.05,6754.0,127.844,127.8903,127.7144,127.8348,6754.0
2019-11-07 10:30:00,138.09,138.26,138.04,138.18,31347.0,127.8718,128.0292,127.8255,127.9552,31347.0
2019-11-07 11:00:00,138.13,138.2,138.06,138.07,1768.0,127.9089,127.9737,127.844,127.8533,1768.0
2019-11-07 11:30:00,138.09,138.28,138.0,138.25,34310.0,127.8718,128.0478,127.7885,128.02,34310.0
2019-11-07 12:00:00,138.27,138.28,138.03,138.13,32466.0,128.0385,128.0478,127.8163,127.9089,32466.0
2019-11-07 12:30:00,138.15,138.18,138.04,138.18,22873.0,127.9274,127.9552,127.8255,127.9552,22873.0
2019-11-07 13:00:00,138.15,138.15,138.06,138.06,898.0,127.9274,127.9274,127.844,127.844,898.0
2019-11-07 13:30:00,138.06,138.06,137.96,138.01,5979.0,127.844,127.844,127.7514,127.7977,5979.0
2019-11-07 14:00:00,138.02,138.1,138.01,138.06,6599.0,127.807,127.8811,127.7977,127.844,6599.0
2019-11-07 14:30:00,138.03,138.03,137.62,137.8,45795.0,127.8163,127.8163,127.4366,127.6033,45795.0
2019-11-07 15:00:00,137.81,137.86,137.46,137.57,5239.0,127.6125,127.6588,127.2884,127.3903,5239.0
2019-11-07 15:30:00,137.65,137.72,137.51,137.72,51596.0,127.4644,127.5292,127.3347,127.5292,51596.0
2019-11-08 09:30:00,137.6,137.76,137.3,137.33,65854.0,127.4181,127.5662,127.1403,127.1681,65854.0
2019-11-08 10:00:00,137.33,137.59,137.24,137.56,14623.0,127.1681,127.4088,127.0847,127.381,14623.0
2019-11-08 10:30:00,137.58,137.64,137.54,137.64,900.0,127.3996,127.4551,127.3625,127.4551,900.0
2019-11-08 11:00:00,137.7,137.7,137.53,137.53,2471.0,127.5107,127.5107,127.3533,127.3533,2471.0
2019-11-08 11:30:00,137.55,137.74,137.54,137.72,5175.0,127.3718,127.5477,127.3625,127.5292,5175.0
2019-11-08 12:00:00,137.75,137.8,137.74,137.76,4004.0,127.557,127.6033,127.5477,127.5662,4004.0
2019-11-08 12:30:00,137.77,137.83,137.73,137.78,4107.0,127.5755,127.6311,127.5385,127.5848,4107.0
2019-11-08 13:00:00,137.81,137.81,137.74,137.74,2414.0,127.6125,127.6125,127.5477,127.5477,2414.0
2019-11-08 13:30:00,137.75,137.75,137.69,137.71,4948.0,127.557,127.557,127.5014,127.5199,4948.0
2019-11-08 14:00:00,137.68,137.71,137.65,137.66,7536.0,127.4922,127.5199,127.4644,127.4736,7536.0
2019-11-08 14:30:00,137.66,137.73,137.66,137.73,4522.0,127.4736,127.5385,127.4736,127.5385,4522.0
2019-11-08 15:00:00,137.73,137.94,137.72,137.92,11500.0,127.5385,127.7329,127.5292,127.7144,11500.0
2019-11-08 15:30:00,137.93,138.14,137.92,138.11,62911.0,127.7237,127.9181,127.7144,127.8903,62911.0
2019-11-11 09:30:00,137.49,137.69,137.37,137.68,14526.0,127.3162,127.5014,127.2051,127.4922,14526.0
2019-11-11 10:00:00,137.64,137.69,137.62,137.68,900.0,127.4551,127.5014,127.4366,127.4922,900.0
2019-11-11 10:30:00,137.67,137.69,137.61,137.61,2277.0,127.4829,127.5014,127.4273,127.4273,2277.0
2019-11-11 11:00:00,137.61,137.67,137.59,137.63,1862.0,127.4273,127.4829,127.4088,127.4459,1862.0
2019-11-11 11:30:00,137.6,137.72,137.6,137.72,1800.0,127.4181,127.5292,127.4181,127.5292,1800.0
2019-11-11 12:00:00,137.69,137.81,137.69,137.81,2886.0,127.5014,127.6125,127.5014,127.6125,2886.0
2019-11-11 12:30:00,137.79,137.87,137.78,137.86,2609.0,127.594,127.6681,127.5848,127.6588,2609.0
2019-11-11 13:00:00,137.86,137.88,137.83,137.88,3343.0,127.6588,127.6774,127.6311,127.6774,3343.0
2019-11-11 13:30:00,137.89,137.95,137.89,137.93,8966.0,127.6866,127.7422,127.6866,127.7237,8966.0
2019-11-11 14:00:00,137.91,137.93,137.91,137.91,1204.0,127.7051,127.7237,127.7051,127.7051,1204.0
2019-11-11 14:30:00,137.91,137.91,137.84,137.89,6436.0,127.7051,127.7051,127.6403,127.6866,6436.0
2019-11-11 15:00:00,137.91,137.93,137.84,137.88,20963.0,127.7051,127.7237,127.6403,127.6774,20963.0
2019-11-11 15:30:00,137.87,137.89,137.77,137.88,24291.0,127.6681,127.6866,127.5755,127.6774,24291.0
2019-11-12 09:30:00,138.07,138.35,138.04,138.35,9278.0,127.8533,128.1126,127.8255,128.1126,9278.0
2019-11-12 10:00:00,138.38,138.52,138.36,138.5,8061.0,128.1404,128.27,128.1218,128.2515,8061.0
2019-11-12 10:30:00,138.44,138.59,138.43,138.53,10893.0,128.1959,128.3348,128.1867,128.2793,10893.0
2019-11-12 11:00:00,138.51,138.59,138.44,138.52,4200.0,128.2607,128.3348,128.1959,128.27,4200.0
2019-11-12 11:30:00,138.52,138.53,138.39,138.4,6452.0,128.27,128.2793,128.1496,128.1589,6452.0
2019-11-12 12:00:00,138.42,138.42,138.28,138.33,10363.0,128.1774,128.1774,128.0478,128.0941,10363.0
2019-11-12 12:30:00,138.31,138.37,138.21,138.37,5746.0,128.0755,128.1311,127.9829,128.1311,5746.0
2019-11-12 13:00:00,138.35,138.41,138.34,138.35,10850.0,128.1126,128.1681,128.1033,128.1126,10850.0
2019-11-12 13:30:00,138.33,138.43,138.33,138.41,6158.0,128.0941,128.1867,128.0941,128.1681,6158.0
2019-11-12 14:00:00,138.29,138.31,138.02,138.07,14489.0,128.057,128.0755,127.807,127.8533,14489.0
2019-11-12 14:30:00,138.1,138.11,137.79,137.87,8455.0,127.8811,127.8903,127.594,127.6681,8455.0
2019-11-12 15:00:00,137.88,137.98,137.86,137.97,13934.0,127.6774,127.77,127.6588,127.7607,13934.0
2019-11-12 15:30:00,138.0,138.17,137.99,138.09,81942.0,127.7885,127.9459,127.7792,127.8718,81942.0
2019-11-13 09:30:00,137.71,137.94,137.56,137.85,17944.0,127.5199,127.7329,127.381,127.6496,17944.0
2019-11-13 10:00:00,137.97,137.99,137.92,137.92,4798.0,127.7607,127.7792,127.7144,127.7144,4798.0
2019-11-13 10:30:00,137.85,138.1,137.82,138.07,11624.0,127.6496,127.8811,127.6218,127.8533,11624.0
2019-11-13 11:00:00,138.08,138.08,137.92,137.92,6767.0,127.8626,127.8626,127.7144,127.7144,6767.0
2019-11-13 11:30:00,137.91,138.17,137.9,138.14,10895.0,127.7051,127.9459,127.6959,127.9181,10895.0
2019-11-13 12:00:00,138.11,138.19,138.06,138.19,10409.0,127.8903,127.9644,127.844,127.9644,10409.0
2019-11-13 12:30:00,138.18,138.23,138.16,138.21,3164.0,127.9552,128.0015,127.9366,127.9829,3164.0
2019-11-13 13:00:00,138.25,138.28,138.18,138.2,4158.0,128.02,128.0478,127.9552,127.9737,4158.0
2019-11-13 13:30:00,138.21,138.32,137.87,137.98,51890.0,127.9829,128.0848,127.6681,127.77,51890.0
2019-11-13 14:00:00,137.98,138.0,137.8,137.92,14045.0,127.77,127.7885,127.6033,127.7144,14045.0
2019-11-13 14:30:00,137.93,138.17,137.93,138.15,14369.0,127.7237,127.9459,127.7237,127.9274,14369.0
2019-11-13 15:00:00,138.17,138.25,138.16,138.2,13756.0,127.9459,128.02,127.9366,127.9737,13756.0
2019-11-13 15:30:00,138.19,138.23,138.02,138.1,289941.0,127.9644,128.0015,127.807,127.8811,289941.0
2019-11-14 09:30:00,137.87,138.11,137.87,138.05,23321.0,127.6681,127.8903,127.6681,127.8348,23321.0
2019-11-14 10:00:00,138.1,138.2,138.04,138.06,3235.0,127.8811,127.9737,127.8255,127.844,3235.0
2019-11-14 10:30:00,138.06,138.06,137.84,137.85,11891.0,127.844,127.844,127.6403,127.6496,11891.0
2019-11-14 11:00:00,137.84,138.07,137.83,138.0,5985.0,127.6403,127.8533,127.6311,127.7885,5985.0
2019-11-14 11:30:00,137.98,137.98,137.49,137.66,22463.0,127.77,127.77,127.3162,127.4736,22463.0
2019-11-14 12:00:00,137.64,137.7,137.6,137.7,3456.0,127.4551,127.5107,127.4181,127.5107,3456.0
2019-11-14 12:30:00,137.81,137.87,137.79,137.83,3451.0,127.6125,127.6681,127.594,127.6311,3451.0
2019-11-14 13:00:00,137.92,137.95,137.84,137.86,2949.0,127.7144,127.7422,127.6403,127.6588,2949.0
2019-11-14 13:30:00,137.84,137.91,137.57,137.77,38576.0,127.6403,127.7051,127.3903,127.5755,38576.0
2019-11-14 14:00:00,137.72,137.99,137.72,137.97,12104.0,127.5292,127.7792,127.5292,127.7607,12104.0
2019-11-14 14:30:00,137.95,138.03,137.95,138.02,2392.0,127.7422,127.8163,127.7422,127.807,2392.0
2019-11-14 15:00:00,138.05,138.13,137.98,138.13,3658.0,127.8348,127.9089,127.77,127.9089,3658.0
2019-11-14 15:30:00,138.12,138.21,138.09,138.12,39646.0,127.8996,127.9829,127.8718,127.8996,39646.0
2019-11-15 09:30:00,138.81,138.82,138.47,138.47,13054.0,128.5385,128.5478,128.2237,128.2237,13054.0
2019-11-15 10:00:00,138.52,138.81,138.48,138.81,14391.0,128.27,128.5385,128.233,128.5385,14391.0
2019-11-15 10:30:00,138.79,138.81,138.71,138.77,3618.0,128.52,128.5385,128.4459,128.5015,3618.0
2019-11-15 11:00:00,138.83,139.02,138.83,139.02,27333.0,128.5571,128.733,128.5571,128.733,27333.0
2019-11-15 11:30:00,139.02,139.02,138.88,138.91,5659.0,128.733,128.733,128.6034,128.6311,5659.0
2019-11-15 12:00:00,138.94,138.98,138.9,138.9,8458.0,128.6589,128.696,128.6219,128.6219,8458.0
2019-11-15 12:30:00,138.9,139.0,138.89,138.93,67028.0,128.6219,128.7145,128.6126,128.6497,67028.0
2019-11-15 13:00:00,138.91,138.93,138.86,138.86,9840.0,128.6311,128.6497,128.5848,128.5848,9840.0
2019-11-15 13:30:00,138.87,138.91,138.83,138.89,31582.0,128.5941,128.6311,128.5571,128.6126,31582.0
2019-11-15 14:00:00,138.87,138.99,138.87,138.95,12105.0,128.5941,128.7052,128.5941,128.6682,12105.0
2019-11-15 14:30:00,138.89,139.02,138.89,139.01,4999.0,128.6126,128.733,128.6126,128.7237,4999.0
2019-11-15 15:00:00,139.0,139.04,138.87,138.88,22043.0,128.7145,128.7515,128.5941,128.6034,22043.0
2019-11-15 15:30:00,138.86,139.16,138.84,139.16,113555.0,128.5848,128.8626,128.5663,128.8626,113555.0
2019-11-18 09:30:00,139.09,139.09,138.74,138.87,21922.0,128.7978,128.7978,128.4737,128.5941,21922.0
2019-11-18 10:00:00,138.96,138.99,138.8,138.8,7139.0,128.6774,128.7052,128.5293,128.5293,7139.0
2019-11-18 10:30:00,138.91,139.14,138.89,139.07,30632.0,128.6311,128.8441,128.6126,128.7793,30632.0
2019-11-18 11:00:00,139.07,139.22,139.01,139.17,39116.0,128.7793,128.9182,128.7237,128.8719,39116.0
2019-11-18 11:30:00,139.18,139.28,139.17,139.28,9152.0,128.8812,128.9738,128.8719,128.9738,9152.0
2019-11-18 12:00:00,139.25,139.27,139.2,139.2,3803.0,128.946,128.9645,128.8997,128.8997,3803.0
2019-11-18 12:30:00,139.16,139.24,139.16,139.22,1487.0,128.8626,128.9367,128.8626,128.9182,1487.0
2019-11-18 13:00:00,139.21,139.31,139.21,139.31,2100.0,128.9089,129.0015,128.9089,129.0015,2100.0
2019-11-18 13:30:00,139.29,139.42,139.29,139.4,21649.0,128.983,129.1034,128.983,129.0849,21649.0
2019-11-18 14:00:00,139.39,139.44,139.31,139.42,14064.0,129.0756,129.1219,129.0015,129.1034,14064.0
2019-11-18 14:30:00,139.44,139.48,139.41,139.41,19243.0,129.1219,129.159,129.0941,129.0941,19243.0
2019-11-18 15:00:00,139.41,139.41,139.28,139.32,36346.0,129.0941,129.0941,128.9738,129.0108,36346.0
2019-11-18 15:30:00,139.33,139.35,139.18,139.33,39113.0,129.0201,129.0386,128.8812,129.0201,39113.0
2019-11-19 09:30:00,139.64,139.64,139.27,139.31,8211.0,129.3071,129.3071,128.9645,129.0015,8211.0
2019-11-19 10:00:00,139.31,139.34,139.19,139.2,8112.0,129.0015,129.0293,128.8904,128.8997,8112.0
2019-11-19 10:30:00,139.18,139.23,138.89,138.89,32703.0,128.8812,128.9275,128.6126,128.6126,32703.0
2019-11-19 11:00:00,139.0,139.13,138.95,139.11,3142.0,128.7145,128.8349,128.6682,128.8163,3142.0
2019-11-19 11:30:00,139.17,139.38,139.12,139.22,24849.0,128.8719,129.0664,128.8256,128.9182,24849.0
2019-11-19 12:00:00,139.14,139.16,138.99,139.12,10139.0,128.8441,128.8626,128.7052,128.8256,10139.0
2019-11-19 12:30:00,139.11,139.11,139.01,139.09,17153.0,128.8163,128.8163,128.7237,128.7978,17153.0
2019-11-19 13:00:00,139.11,139.2,139.06,139.14,1200.0,128.8163,128.8997,128.77,128.8441,1200.0
2019-11-19 13:30:00,139.16,139.2,139.13,139.13,4998.0,128.8626,128.8997,128.8349,128.8349,4998.0
2019-11-19 14:00:00,139.14,139.29,139.14,139.27,7440.0,128.8441,128.983,128.8441,128.9645,7440.0
2019-11-19 14:30:00,139.26,139.26,139.11,139.14,6518.0,128.9552,128.9552,128.8163,128.8441,6518.0
2019-11-19 15:00:00,139.14,139.24,139.11,139.14,12338.0,128.8441,128.9367,128.8163,128.8441,12338.0
2019-11-19 15:30:00,139.1,139.22,139.07,139.07,38870.0,128.8071,128.9182,128.7793,128.7793,38870.0
2019-11-20 09:30:00,138.86,138.95,138.8,138.87,17498.0,128.5848,128.6682,128.5293,128.5941,17498.0
2019-11-20 10:00:00,138.91,138.98,138.73,138.84,30082.0,128.6311,128.696,128.4645,128.5663,30082.0
2019-11-20 10:30:00,138.93,139.05,138.91,139.0,2711.0,128.6497,128.7608,128.6311,128.7145,2711.0
2019-11-20 11:00:00,139.0,139.04,138.92,138.98,3575.0,128.7145,128.7515,128.6404,128.696,3575.0
2019-11-20 11:30:00,138.88,138.91,138.8,138.86,10841.0,128.6034,128.6311,128.5293,128.5848,10841.0
2019-11-20 12:00:00,138.76,138.86,138.76,138.84,4772.0,128.4922,128.5848,128.4922,128.5663,4772.0
2019-11-20 12:30:00,138.8,138.85,138.0,138.27,101846.0,128.5293,128.5756,127.7885,128.0385,101846.0
2019-11-20 13:00:00,138.24,138.3,137.76,137.9,86532.0,128.0107,128.0663,127.5662,127.6959,86532.0
2019-11-20 13:30:00,137.86,138.23,137.78,138.09,44039.0,127.6588,128.0015,127.5848,127.8718,44039.0
2019-11-20 14:00:00,138.1,138.33,138.0,138.33,15629.0,127.8811,128.0941,127.7885,128.0941,15629.0
2019-11-20 14:30:00,138.35,138.47,138.32,138.34,17777.0,128.1126,128.2237,128.0848,128.1033,17777.0
2019-11-20 15:00:00,138.37,138.51,138.32,138.32,5019.0,128.1311,128.2607,128.0848,128.0848,5019.0
2019-11-20 15:30:00,138.29,138.58,138.25,138.54,78019.0,128.057,128.3256,128.02,128.2885,78019.0
2019-11-21 09:30:00,138.63,138.63,138.25,138.42,14650.0,128.3719,128.3719,128.02,128.1774,14650.0
2019-11-21 10:00:00,138.38,138.54,138.15,138.23,12570.0,128.1404,128.2885,127.9274,128.0015,12570.0
2019-11-21 10:30:00,138.09,138.32,138.03,138.32,8240.0,127.8718,128.0848,127.8163,128.0848,8240.0
2019-11-21 11:00:00,138.3,138.45,138.27,138.31,30743.0,128.0663,128.2052,128.0385,128.0755,30743.0
2019-11-21 11:30:00,138.29,138.34,138.19,138.24,7973.0,128.057,128.1033,127.9644,128.0107,7973.0
2019-11-21 12:00:00,138.21,138.44,138.19,138.43,8160.0,127.9829,128.1959,127.9644,128.1867,8160.0
2019-11-21 12:30:00,138.47,138.61,138.47,138.56,5547.0,128.2237,128.3533,128.2237,128.307,5547.0
2019-11-21 13:00:00,138.55,138.61,138.55,138.58,4534.0,128.2978,128.3533,128.2978,128.3256,4534.0
2019-11-21 13:30:00,138.59,138.6,138.52,138.53,6875.0,128.3348,128.3441,128.27,128.2793,6875.0
2019-11-21 14:00:00,138.52,138.69,138.42,138.65,21756.0,128.27,128.4274,128.1774,128.3904,21756.0
2019-11-21 14:30:00,138.67,138.75,138.66,138.66,5636.0,128.4089,128.483,128.3996,128.3996,5636.0
2019-11-21 15:00:00,138.68,138.69,138.6,138.61,6768.0,128.4182,128.4274,128.3441,128.3533,6768.0
2019-11-21 15:30:00,138.6,138.63,138.29,138.52,52326.0,128.3441,128.3719,128.057,128.27,52326.0
2019-11-22 09:30:00,138.87,138.94,138.75,138.88,30950.0,128.5941,128.6589,128.483,128.6034,30950.0
2019-11-22 10:00:00,138.85,138.95,138.75,138.75,21271.0,128.5756,128.6682,128.483,128.483,21271.0
2019-11-22 10:30:00,138.71,138.74,138.55,138.59,23436.0,128.4459,128.4737,128.2978,128.3348,23436.0
2019-11-22 11:00:00,138.47,138.54,138.39,138.54,5985.0,128.2237,128.2885,128.1496,128.2885,5985.0
2019-11-22 11:30:00,138.56,138.7,138.56,138.7,3386.0,128.307,128.4367,128.307,128.4367,3386.0
2019-11-22 12:00:00,138.67,138.76,138.62,138.75,5860.0,128.4089,128.4922,128.3626,128.483,5860.0
2019-11-22 12:30:00,138.75,138.81,138.72,138.81,2000.0,128.483,128.5385,128.4552,128.5385,2000.0
2019-11-22 13:00:00,138.8,138.85,138.8,138.8,1783.0,128.5293,128.5756,128.5293,128.5293,1783.0
2019-11-22 13:30:00,138.81,138.81,138.71,138.76,6985.0,128.5385,128.5385,128.4459,128.4922,6985.0
2019-11-22 14:00:00,138.79,138.79,138.71,138.73,7516.0,128.52,128.52,128.4459,128.4645,7516.0
2019-11-22 14:30:00,138.75,138.81,138.75,138.79,2543.0,128.483,128.5385,128.483,128.52,2543.0
2019-11-22 15:00:00,138.8,138.85,138.77,138.82,13289.0,128.5293,128.5756,128.5015,128.5478,13289.0
2019-11-22 15:30:00,138.82,138.86,138.67,138.83,34964.0,128.5478,128.5848,128.4089,128.5571,34964.0
2019-11-25 09:30:00,139.31,139.65,139.3,139.64,13631.0,129.0015,129.3164,128.9923,129.3071,13631.0
2019-11-25 10:00:00,139.63,139.73,139.63,139.71,11650.0,129.2979,129.3905,129.2979,129.3719,11650.0
2019-11-25 10:30:00,139.74,139.81,139.67,139.67,9300.0,129.3997,129.4645,129.3349,129.3349,9300.0
2019-11-25 11:00:00,139.68,139.7,139.6,139.69,14400.0,129.3442,129.3627,129.2701,129.3534,14400.0
2019-11-25 11:30:00,139.67,139.71,139.62,139.65,5108.0,129.3349,129.3719,129.2886,129.3164,5108.0
2019-11-25 12:00:00,139.68,139.68,139.61,139.63,8455.0,129.3442,129.3442,129.2793,129.2979,8455.0
2019-11-25 12:30:00,139.65,139.68,139.62,139.66,3394.0,129.3164,129.3442,129.2886,129.3256,3394.0
2019-11-25 13:00:00,139.69,139.74,139.68,139.69,12811.0,129.3534,129.3997,129.3442,129.3534,12811.0
2019-11-25 13:30:00,139.69,139.71,139.64,139.65,11808.0,129.3534,129.3719,129.3071,129.3164,11808.0
2019-11-25 14:00:00,139.65,139.7,139.62,139.68,11886.0,129.3164,129.3627,129.2886,129.3442,11886.0
2019-11-25 14:30:00,139.67,139.7,139.64,139.67,11177.0,129.3349,129.3627,129.3071,129.3349,11177.0
2019-11-25 15:00:00,139.7,139.8,139.66,139.8,15858.0,129.3627,129.4553,129.3256,129.4553,15858.0
2019-11-25 15:30:00,139.8,139.9,139.68,139.87,56952.0,129.4553,129.5479,129.3442,129.5201,56952.0
2019-11-26 09:30:00,140.0,140.1,139.84,140.09,8038.0,129.6405,129.7331,129.4923,129.7238,8038.0
2019-11-26 10:00:00,140.09,140.09,139.95,140.0,5064.0,129.7238,129.7238,129.5942,129.6405,5064.0
2019-11-26 10:30:00,139.97,140.03,139.94,139.99,4444.0,129.6127,129.6683,129.5849,129.6312,4444.0
2019-11-26 11:00:00,140.03,140.12,139.97,140.08,2420.0,129.6683,129.7516,129.6127,129.7146,2420.0
2019-11-26 11:30:00,140.09,140.16,139.99,140.13,44004.0,129.7238,129.7886,129.6312,129.7609,44004.0
2019-11-26 12:00:00,140.15,140.25,140.08,140.24,8376.0,129.7794,129.872,129.7146,129.8627,8376.0
2019-11-26 12:30:00,140.24,140.26,140.2,140.21,5695.0,129.8627,129.8812,129.8257,129.8349,5695.0
2019-11-26 13:00:00,140.21,140.21,140.09,140.1,2722.0,129.8349,129.8349,129.7238,129.7331,2722.0
2019-11-26 13:30:00,140.11,140.11,140.01,140.06,4488.0,129.7423,129.7423,129.6497,129.696,4488.0
2019-11-26 14:00:00,140.07,140.11,140.05,140.11,1246.0,129.7053,129.7423,129.6868,129.7423,1246.0
2019-11-26 14:30:00,140.1,140.12,140.03,140.12,3956.0,129.7331,129.7516,129.6683,129.7516,3956.0
2019-11-26 15:00:00,140.11,140.11,139.97,140.03,17965.0,129.7423,129.7423,129.6127,129.6683,17965.0
2019-11-26 15:30:00,140.03,140.28,140.02,140.15,43009.0,129.6683,129.8998,129.659,129.7794,43009.0
2019-11-27 09:30:00,140.49,140.49,140.33,140.45,12490.0,130.0942,130.0942,129.9461,130.0572,12490.0
2019-11-27 10:00:00,140.45,140.48,140.35,140.43,9205.0,130.0572,130.085,129.9646,130.0387,9205.0
2019-11-27 10:30:00,140.45,140.54,140.4,140.51,6968.0,130.0572,130.1405,130.0109,130.1127,6968.0
2019-11-27 11:00:00,140.5,140.55,140.45,140.51,5300.0,130.1035,130.1498,130.0572,130.1127,5300.0
2019-11-27 11:30:00,140.51,140.62,140.51,140.61,3450.0,130.1127,130.2146,130.1127,130.2053,3450.0
2019-11-27 12:00:00,140.61,140.66,140.6,140.6,4051.0,130.2053,130.2517,130.1961,130.1961,4051.0
2019-11-27 12:30:00,140.6,140.67,140.6,140.64,18053.0,130.1961,130.2609,130.1961,130.2331,18053.0
2019-11-27 13:00:00,140.69,140.81,140.69,140.81,5046.0,130.2794,130.3906,130.2794,130.3906,5046.0
2019-11-27 13:30:00,140.81,140.86,140.8,140.82,9653.0,130.3906,130.4369,130.3813,130.3998,9653.0
2019-11-27 14:00:00,140.81,140.86,140.78,140.86,21400.0,130.3906,130.4369,130.3628,130.4369,21400.0
2019-11-27 14:30:00,140.85,140.87,140.83,140.83,4050.0,130.4276,130.4461,130.4091,130.4091,4050.0
2019-11-27 15:00:00,140.83,140.88,140.8,140.83,11160.0,130.4091,130.4554,130.3813,130.4091,11160.0
2019-11-27 15:30:00,140.83,140.85,140.78,140.85,33576.0,130.4091,130.4276,130.3628,130.4276,33576.0
2019-11-29 09:30:00,140.62,140.65,140.5,140.57,11607.0,130.2146,130.2424,130.1035,130.1683,11607.0
2019-11-29 10:00:00,140.64,140.72,140.58,140.58,6761.0,130.2331,130.3072,130.1776,130.1776,6761.0
2019-11-29 10:30:00,140.61,140.64,140.55,140.61,2634.0,130.2053,130.2331,130.1498,130.2053,2634.0
2019-11-29 11:00:00,140.59,140.59,140.46,140.5,3920.0,130.1868,130.1868,130.0664,130.1035,3920.0
2019-11-29 11:30:00,140.53,140.56,140.4,140.46,11682.0,130.1313,130.159,130.0109,130.0664,11682.0
2019-11-29 12:00:00,140.54,140.57,140.42,140.42,5851.0,130.1405,130.1683,130.0294,130.0294,5851.0
2019-11-29 12:30:00,140.4,140.5,140.24,140.36,41943.0,130.0109,130.1035,129.8627,129.9738,41943.0
2019-12-02 09:30:00,140.53,140.53,139.89,139.89,27259.0,130.1313,130.1313,129.5386,129.5386,27259.0
2019-12-02 10:00:00,139.73,139.75,139.24,139.37,22598.0,129.3905,129.409,128.9367,129.0571,22598.0
2019-12-02 10:30:00,139.37,139.38,138.96,139.01,53515.0,129.0571,129.0664,128.6774,128.7237,53515.0
2019-12-02 11:00:00,139.05,139.18,138.88,139.15,14481.0,128.7608,128.8812,128.6034,128.8534,14481.0
2019-12-02 11:30:00,139.09,139.29,138.96,139.26,6583.0,128.7978,128.983,128.6774,128.9552,6583.0
2019-12-02 12:00:00,139.31,139.41,139.03,139.16,27532.0,129.0015,129.0941,128.7423,128.8626,27532.0
2019-12-02 12:30:00,139.11,139.18,139.07,139.1,7717.0,128.8163,128.8812,128.7793,128.8071,7717.0
2019-12-02 13:00:00,139.05,139.35,139.05,139.35,2889.0,128.7608,129.0386,128.7608,129.0386,2889.0
2019-12-02 13:30:00,139.32,139.38,139.24,139.35,4450.0,129.0108,129.0664,128.9367,129.0386,4450.0
2019-12-02 14:00:00,139.34,139.56,139.33,139.54,7448.0,129.0293,129.233,129.0201,129.2145,7448.0
2019-12-02 14:30:00,139.55,139.61,139.49,139.55,12420.0,129.2238,129.2793,129.1682,129.2238,12420.0
2019-12-02 15:00:00,139.53,139.53,139.26,139.28,16936.0,129.2053,129.2053,128.9552,128.9738,16936.0
2019-12-02 15:30:00,139.27,139.49,139.17,139.23,75699.0,128.9645,129.1682,128.8719,128.9275,75699.0
2019-12-03 09:30:00,137.8,137.83,137.1,137.51,108073.0,127.6033,127.6311,126.9551,127.3347,108073.0
2019-12-03 10:00:00,137.46,137.63,137.18,137.39,41449.0,127.2884,127.4459,127.0292,127.2236,41449.0
2019-12-03 10:30:00,137.39,137.63,137.3,137.34,13107.0,127.2236,127.4459,127.1403,127.1773,13107.0
2019-12-03 11:00:00,137.28,137.57,137.24,137.52,20147.0,127.1218,127.3903,127.0847,127.344,20147.0
2019-12-03 11:30:00,137.38,137.56,137.31,137.55,16620.0,127.2144,127.381,127.1495,127.3718,16620.0
2019-12-03 12:00:00,137.55,137.74,137.46,137.67,17928.0,127.3718,127.5477,127.2884,127.4829,17928.0
2019-12-03 12:30:00,137.64,137.69,137.6,137.68,4417.0,127.4551,127.5014,127.4181,127.4922,4417.0
2019-12-03 13:00:00,137.76,137.9,137.7,137.88,7591.0,127.5662,127.6959,127.5107,127.6774,7591.0
2019-12-03 13:30:00,137.9,138.01,137.85,137.86,6377.0,127.6959,127.7977,127.6496,127.6588,6377.0
2019-12-03 14:00:00,137.86,137.93,137.68,137.73,8256.0,127.6588,127.7237,127.4922,127.5385,8256.0
2019-12-03 14:30:00,137.71,137.87,137.71,137.85,17223.0,127.5199,127.6681,127.5199,127.6496,17223.0
2019-12-03 15:00:00,137.82,138.25,137.79,138.24,27017.0,127.6218,128.02,127.594,128.0107,27017.0
2019-12-03 15:30:00,138.25,138.28,137.98,138.22,54721.0,128.02,128.0478,127.77,127.9922,54721.0
2019-12-04 09:30:00,138.85,139.17,138.61,139.09,26217.0,128.5756,128.8719,128.3533,128.7978,26217.0
2019-12-04 10:00:00,139.04,139.25,139.03,139.09,11400.0,128.7515,128.946,128.7423,128.7978,11400.0
2019-12-04 10:30:00,139.09,139.23,139.08,139.21,3075.0,128.7978,128.9275,128.7886,128.9089,3075.0
2019-12-04 11:00:00,139.23,139.25,139.12,139.18,14700.0,128.9275,128.946,128.8256,128.8812,14700.0
2019-12-04 11:30:00,139.22,139.34,139.19,139.19,13567.0,128.9182,129.0293,128.8904,128.8904,13567.0
2019-12-04 12:00:00,139.18,139.2,139.05,139.11,4435.0,128.8812,128.8997,128.7608,128.8163,4435.0
2019-12-04 12:30:00,139.12,139.22,139.07,139.18,14877.0,128.8256,128.9182,128.7793,128.8812,14877.0
2019-12-04 13:00:00,139.19,139.21,139.1,139.18,2454.0,128.8904,128.9089,128.8071,128.8812,2454.0
2019-12-04 13:30:00,139.16,139.16,139.11,139.16,4164.0,128.8626,128.8626,128.8163,128.8626,4164.0
2019-12-04 14:00:00,139.21,139.28,139.21,139.28,400.0,128.9089,128.9738,128.9089,128.9738,400.0
2019-12-04 14:30:00,139.34,139.35,139.32,139.34,6140.0,129.0293,129.0386,129.0108,129.0293,6140.0
2019-12-04 15:00:00,139.32,139.33,139.17,139.18,18297.0,129.0108,129.0201,128.8719,128.8812,18297.0
2019-12-04 15:30:00,139.17,139.29,139.09,139.09,22937.0,128.8719,128.983,128.7978,128.7978,22937.0
2019-12-05 09:30:00,139.48,139.48,139.11,139.11,32180.0,129.159,129.159,128.8163,128.8163,32180.0
2019-12-05 10:00:00,139.04,139.07,138.72,138.93,8345.0,128.7515,128.7793,128.4552,128.6497,8345.0
2019-12-05 10:30:00,138.93,139.04,138.88,138.98,15386.0,128.6497,128.7515,128.6034,128.696,15386.0
2019-12-05 11:00:00,139.0,139.11,138.91,139.0,11080.0,128.7145,128.8163,128.6311,128.7145,11080.0
2019-12-05 11:30:00,139.03,139.05,138.87,138.99,57993.0,128.7423,128.7608,128.5941,128.7052,57993.0
2019-12-05 12:00:00,139.07,139.08,138.96,138.96,2377.0,128.7793,128.7886,128.6774,128.6774,2377.0
2019-12-05 12:30:00,138.96,138.99,138.91,138.99,1400.0,128.6774,128.7052,128.6311,128.7052,1400.0
2019-12-05 13:00:00,139.0,139.07,139.0,139.03,2089.0,128.7145,128.7793,128.7145,128.7423,2089.0
2019-12-05 13:30:00,139.07,139.19,139.06,139.16,20922.0,128.7793,128.8904,128.77,128.8626,20922.0
2019-12-05 14:00:00,139.14,139.27,139.14,139.26,9244.0,128.8441,128.9645,128.8441,128.9552,9244.0
2019-12-05 14:30:00,139.26,139.34,138.96,139.18,80120.0,128.9552,129.0293,128.6774,128.8812,80120.0
2019-12-05 15:00:00,139.16,139.4,139.15,139.4,30513.0,128.8626,129.0849,128.8534,129.0849,30513.0
2019-12-05 15:30:00,139.4,139.44,139.25,139.36,61031.0,129.0849,129.1219,128.946,129.0478,61031.0
2019-12-06 09:30:00,140.32,140.63,140.32,140.6,23431.0,129.9368,130.2239,129.9368,130.1961,23431.0
2019-12-06 10:00:00,140.59,140.67,140.51,140.57,30732.0,130.1868,130.2609,130.1127,130.1683,30732.0
2019-12-06 10:30:00,140.53,140.75,140.53,140.7,3211.0,130.1313,130.335,130.1313,130.2887,3211.0
2019-12-06 11:00:00,140.7,140.77,140.7,140.77,6000.0,130.2887,130.3535,130.2887,130.3535,6000.0
2019-12-06 11:30:00,140.79,140.83,140.78,140.8,3714.0,130.372,130.4091,130.3628,130.3813,3714.0
2019-12-06 12:00:00,140.82,140.86,140.78,140.86,11433.0,130.3998,130.4369,130.3628,130.4369,11433.0
2019-12-06 12:30:00,140.84,140.89,140.83,140.84,2273.0,130.4183,130.4646,130.4091,130.4183,2273.0
2019-12-06 13:00:00,140.86,140.93,140.86,140.9,1052.0,130.4369,130.5017,130.4369,130.4739,1052.0
2019-12-06 13:30:00,140.88,140.9,140.83,140.83,6741.0,130.4554,130.4739,130.4091,130.4091,6741.0
2019-12-06 14:00:00,140.84,140.85,140.75,140.81,9470.0,130.4183,130.4276,130.335,130.3906,9470.0
2019-12-06 14:30:00,140.81,140.83,140.75,140.77,2997.0,130.3906,130.4091,130.335,130.3535,2997.0
2019-12-06 15:00:00,140.76,140.77,140.69,140.75,7475.0,130.3443,130.3535,130.2794,130.335,7475.0
2019-12-06 15:30:00,140.74,140.89,140.65,140.69,56029.0,130.3257,130.4646,130.2424,130.2794,56029.0
2019-12-09 09:30:00,140.54,141.03,140.52,140.91,40433.0,130.1405,130.5943,130.122,130.4832,40433.0
2019-12-09 10:00:00,140.91,140.98,140.87,140.88,14631.0,130.4832,130.548,130.4461,130.4554,14631.0
2019-12-09 10:30:00,140.87,140.92,140.86,140.91,6190.0,130.4461,130.4924,130.4369,130.4832,6190.0
2019-12-09 11:00:00,140.9,140.9,140.71,140.73,8711.0,130.4739,130.4739,130.298,130.3165,8711.0
2019-12-09 11:30:00,140.76,140.78,140.68,140.69,4251.0,130.3443,130.3628,130.2702,130.2794,4251.0
2019-12-09 12:00:00,140.68,140.72,140.59,140.62,10212.0,130.2702,130.3072,130.1868,130.2146,10212.0
2019-12-09 12:30:00,140.61,140.65,140.56,140.63,12132.0,130.2053,130.2424,130.159,130.2239,12132.0
2019-12-09 13:00:00,140.6,140.63,140.6,140.61,5338.0,130.1961,130.2239,130.1961,130.2053,5338.0
2019-12-09 13:30:00,140.66,140.69,140.6,140.6,9157.0,130.2517,130.2794,130.1961,130.1961,9157.0
2019-12-09 14:00:00,140.5,140.5,140.41,140.49,2760.0,130.1035,130.1035,130.0201,130.0942,2760.0
2019-12-09 14:30:00,140.49,140.58,140.48,140.57,3502.0,130.0942,130.1776,130.085,130.1683,3502.0
2019-12-09 15:00:00,140.56,140.64,140.55,140.6,9245.0,130.159,130.2331,130.1498,130.1961,9245.0
2019-12-09 15:30:00,140.5,140.5,140.32,140.35,47831.0,130.1035,130.1035,129.9368,129.9646,47831.0
2019-12-10 09:30:00,140.34,140.34,139.77,140.09,51987.0,129.9553,129.9553,129.4275,129.7238,51987.0
2019-12-10 10:00:00,140.13,140.58,140.13,140.56,10202.0,129.7609,130.1776,129.7609,130.159,10202.0
2019-12-10 10:30:00,140.54,140.54,140.41,140.5,9012.0,130.1405,130.1405,130.0201,130.1035,9012.0
2019-12-10 11:00:00,140.55,140.62,140.19,140.41,8752.0,130.1498,130.2146,129.8164,130.0201,8752.0
2019-12-10 11:30:00,140.45,140.46,140.35,140.4,4226.0,130.0572,130.0664,129.9646,130.0109,4226.0
2019-12-10 12:00:00,140.36,140.37,140.25,140.25,3848.0,129.9738,129.9831,129.872,129.872,3848.0
2019-12-10 12:30:00,140.27,140.35,140.21,140.35,6200.0,129.8905,129.9646,129.8349,129.9646,6200.0
2019-12-10 13:00:00,140.41,140.44,140.35,140.36,6463.0,130.0201,130.0479,129.9646,129.9738,6463.0
2019-12-10 13:30:00,140.35,140.35,140.27,140.29,5100.0,129.9646,129.9646,129.8905,129.909,5100.0
2019-12-10 14:00:00,140.29,140.42,140.28,140.36,9896.0,129.909,130.0294,129.8998,129.9738,9896.0
2019-12-10 14:30:00,140.38,140.38,140.29,140.35,8395.0,129.9924,129.9924,129.909,129.9646,8395.0
2019-12-10 15:00:00,140.35,140.43,140.26,140.26,9978.0,129.9646,130.0387,129.8812,129.8812,9978.0
2019-12-10 15:30:00,140.25,140.26,139.97,140.2,38959.0,129.872,129.8812,129.6127,129.8257,38959.0
2019-12-11 09:30:00,140.4,140.54,140.25,140.54,28630.0,130.0109,130.1405,129.872,130.1405,28630.0
2019-12-11 10:00:00,140.55,140.58,140.47,140.47,4402.0,130.1498,130.1776,130.0757,130.0757,4402.0
2019-12-11 10:30:00,140.47,140.47,140.35,140.35,10965.0,130.0757,130.0757,129.9646,129.9646,10965.0
2019-12-11 11:00:00,140.32,140.43,140.27,140.43,4067.0,129.9368,130.0387,129.8905,130.0387,4067.0
2019-12-11 11:30:00,140.38,140.45,140.32,140.32,1677.0,129.9924,130.0572,129.9368,129.9368,1677.0
2019-12-11 12:00:00,140.29,140.33,140.25,140.26,4600.0,129.909,129.9461,129.872,129.8812,4600.0
2019-12-11 12:30:00,140.26,140.3,140.22,140.3,5876.0,129.8812,129.9183,129.8442,129.9183,5876.0
2019-12-11 13:00:00,140.29,140.34,140.25,140.31,6785.0,129.909,129.9553,129.872,129.9275,6785.0
2019-12-11 13:30:00,140.33,140.34,140.23,140.34,4222.0,129.9461,129.9553,129.8535,129.9553,4222.0
2019-12-11 14:00:00,140.33,140.57,140.28,140.5,9576.0,129.9461,130.1683,129.8998,130.1035,9576.0
2019-12-11 14:30:00,140.5,140.68,140.45,140.68,22001.0,130.1035,130.2702,130.0572,130.2702,22001.0
2019-12-11 15:00:00,140.69,140.7,140.49,140.59,16259.0,130.2794,130.2887,130.0942,130.1868,16259.0
2019-12-11 15:30:00,140.58,140.67,140.45,140.56,35435.0,130.1776,130.2609,130.0572,130.159,35435.0
2019-12-12 09:30:00,140.59,141.54,140.46,141.52,114462.0,130.1868,131.0665,130.0664,131.048,114462.0
2019-12-12 10:00:00,141.67,142.14,141.67,142.05,86623.0,131.1869,131.6221,131.1869,131.5388,86623.0
2019-12-12 10:30:00,142.05,142.05,141.64,141.86,57560.0,131.5388,131.5388,131.1591,131.3629,57560.0
2019-12-12 11:00:00,141.87,141.87,141.45,141.47,45144.0,131.3721,131.3721,130.9832,131.0017,45144.0
2019-12-12 11:30:00,141.43,141.5,141.11,141.32,31056.0,130.9647,131.0295,130.6684,130.8628,31056.0
2019-12-12 12:00:00,141.3,141.31,140.92,140.99,25892.0,130.8443,130.8536,130.4924,130.5572,25892.0
2019-12-12 12:30:00,141.06,141.38,141.06,141.22,15888.0,130.6221,130.9184,130.6221,130.7702,15888.0
2019-12-12 13:00:00,141.21,141.45,141.21,141.35,37547.0,130.761,130.9832,130.761,130.8906,37547.0
2019-12-12 13:30:00,141.4,141.4,141.27,141.35,25045.0,130.9369,130.9369,130.8165,130.8906,25045.0
2019-12-12 14:00:00,141.36,141.41,141.12,141.21,53579.0,130.8999,130.9462,130.6776,130.761,53579.0
2019-12-12 14:30:00,141.17,141.8,141.16,141.52,185053.0,130.7239,131.3073,130.7147,131.048,185053.0
2019-12-12 15:00:00,141.54,141.75,141.49,141.75,23297.0,131.0665,131.261,131.0202,131.261,23297.0
2019-12-12 15:30:00,141.74,141.99,141.58,141.75,103952.0,131.2517,131.4832,131.1036,131.261,103952.0
2019-12-13 09:30:00,141.72,141.93,141.54,141.81,25093.0,131.2332,131.4277,131.0665,131.3166,25093.0
2019-12-13 10:00:00,141.8,142.47,141.75,142.05,120947.0,131.3073,131.9277,131.261,131.5388,120947.0
2019-12-13 10:30:00,141.96,141.98,141.53,141.53,80242.0,131.4555,131.474,131.0573,131.0573,80242.0
2019-12-13 11:00:00,141.57,141.84,141.35,141.38,16929.0,131.0943,131.3443,130.8906,130.9184,16929.0
2019-12-13 11:30:00,141.49,141.86,141.42,141.86,11197.0,131.0202,131.3629,130.9554,131.3629,11197.0
2019-12-13 12:00:00,141.86,141.97,141.81,141.94,11883.0,131.3629,131.4647,131.3166,131.4369,11883.0
2019-12-13 12:30:00,141.96,142.06,141.92,142.06,4468.0,131.4555,131.5481,131.4184,131.5481,4468.0
2019-12-13 13:00:00,142.06,142.07,141.97,142.02,4476.0,131.5481,131.5573,131.4647,131.511,4476.0
2019-12-13 13:30:00,141.98,142.06,141.94,142.01,10179.0,131.474,131.5481,131.4369,131.5018,10179.0
2019-12-13 14:00:00,142.04,142.04,141.97,141.97,7952.0,131.5295,131.5295,131.4647,131.4647,7952.0
2019-12-13 14:30:00,141.97,141.99,141.9,141.97,14573.0,131.4647,131.4832,131.3999,131.4647,14573.0
2019-12-13 15:00:00,142.0,142.02,141.91,141.94,33243.0,131.4925,131.511,131.4092,131.4369,33243.0
2019-12-13 15:30:00,141.96,142.03,141.88,141.88,49214.0,131.4555,131.5203,131.3814,131.3814,49214.0
2019-12-16 09:30:00,142.05,142.42,142.05,142.3,22748.0,132.1441,132.4883,132.1441,132.3767,22748.0
2019-12-16 10:00:00,142.34,142.61,142.33,142.61,36239.0,132.4139,132.6651,132.4046,132.6651,36239.0
2019-12-16 10:30:00,142.56,142.6,142.46,142.46,6191.0,132.6185,132.6558,132.5255,132.5255,6191.0
2019-12-16 11:00:00,142.47,142.47,142.4,142.47,10187.0,132.5348,132.5348,132.4697,132.5348,10187.0
2019-12-16 11:30:00,142.46,142.5,142.42,142.5,3488.0,132.5255,132.5627,132.4883,132.5627,3488.0
2019-12-16 12:00:00,142.52,142.54,142.48,142.54,4027.0,132.5813,132.5999,132.5441,132.5999,4027.0
2019-12-16 12:30:00,142.52,142.53,142.5,142.51,2700.0,132.5813,132.5906,132.5627,132.572,2700.0
2019-12-16 13:00:00,142.5,142.53,142.46,142.46,2882.0,132.5627,132.5906,132.5255,132.5255,2882.0
2019-12-16 13:30:00,142.47,142.55,142.43,142.52,5199.0,132.5348,132.6092,132.4976,132.5813,5199.0
2019-12-16 14:00:00,142.53,142.55,142.38,142.38,15336.0,132.5906,132.6092,132.4511,132.4511,15336.0
2019-12-16 14:30:00,142.38,142.42,142.35,142.36,10437.0,132.4511,132.4883,132.4232,132.4325,10437.0
2019-12-16 15:00:00,142.37,142.46,142.35,142.37,22786.0,132.4418,132.5255,132.4232,132.4418,22786.0
2019-12-16 15:30:00,142.35,142.45,142.28,142.3,55655.0,132.4232,132.5162,132.3581,132.3767,55655.0
2019-12-17 09:30:00,142.57,142.63,142.35,142.39,19610.0,132.6278,132.6837,132.4232,132.4604,19610.0
2019-12-17 10:00:00,142.39,142.58,142.35,142.53,19378.0,132.4604,132.6372,132.4232,132.5906,19378.0
2019-12-17 10:30:00,142.52,142.56,142.42,142.42,13359.0,132.5813,132.6185,132.4883,132.4883,13359.0
2019-12-17 11:00:00,142.43,142.47,142.4,142.42,5768.0,132.4976,132.5348,132.4697,132.4883,5768.0
2019-12-17 11:30:00,142.43,142.51,142.38,142.51,10476.0,132.4976,132.572,132.4511,132.572,10476.0
2019-12-17 12:00:00,142.51,142.54,142.51,142.54,941.0,132.572,132.5999,132.572,132.5999,941.0
2019-12-17 12:30:00,142.53,142.58,142.53,142.58,9496.0,132.5906,132.6372,132.5906,132.6372,9496.0
2019-12-17 13:00:00,142.57,142.57,142.46,142.46,7157.0,132.6278,132.6278,132.5255,132.5255,7157.0
2019-12-17 13:30:00,142.43,142.52,142.43,142.5,22581.0,132.4976,132.5813,132.4976,132.5627,22581.0
2019-12-17 14:00:00,142.57,142.57,142.43,142.45,42541.0,132.6278,132.6278,132.4976,132.5162,42541.0
2019-12-17 14:30:00,142.46,142.55,142.46,142.53,15505.0,132.5255,132.6092,132.5255,132.5906,15505.0
2019-12-17 15:00:00,142.51,142.54,142.47,142.52,14007.0,132.572,132.5999,132.5348,132.5813,14007.0
2019-12-17 15:30:00,142.53,142.54,142.33,142.36,54034.0,132.5906,132.5999,132.4046,132.4325,54034.0
2019-12-18 09:30:00,142.53,142.66,142.46,142.48,51491.0,132.5906,132.7116,132.5255,132.5441,51491.0
2019-12-18 10:00:00,142.47,142.52,142.39,142.44,17573.0,132.5348,132.5813,132.4604,132.5069,17573.0
2019-12-18 10:30:00,142.43,142.61,142.42,142.56,10964.0,132.4976,132.6651,132.4883,132.6185,10964.0
2019-12-18 11:00:00,142.57,142.7,142.52,142.64,28522.0,132.6278,132.7488,132.5813,132.693,28522.0
2019-12-18 11:30:00,142.62,142.64,142.49,142.51,15686.0,132.6744,132.693,132.5534,132.572,15686.0
2019-12-18 12:00:00,142.51,142.54,142.46,142.49,24661.0,132.572,132.5999,132.5255,132.5534,24661.0
2019-12-18 12:30:00,142.48,142.48,142.45,142.45,2683.0,132.5441,132.5441,132.5162,132.5162,2683.0
2019-12-18 13:00:00,142.44,142.51,142.44,142.46,4334.0,132.5069,132.572,132.5069,132.5255,4334.0
2019-12-18 13:30:00,142.46,142.5,142.44,142.5,15138.0,132.5255,132.5627,132.5069,132.5627,15138.0
2019-12-18 14:00:00,142.51,142.52,142.42,142.48,11665.0,132.572,132.5813,132.4883,132.5441,11665.0
2019-12-18 14:30:00,142.49,142.54,142.48,142.51,6237.0,132.5534,132.5999,132.5441,132.572,6237.0
2019-12-18 15:00:00,142.51,142.52,142.43,142.46,28718.0,132.572,132.5813,132.4976,132.5255,28718.0
2019-12-18 15:30:00,142.45,142.48,142.22,142.26,112125.0,132.5162,132.5441,132.3023,132.3395,112125.0
2019-12-19 09:30:00,142.33,142.51,142.33,142.46,45989.0,132.4046,132.572,132.4046,132.5255,45989.0
2019-12-19 10:00:00,142.43,142.5,142.37,142.49,15311.0,132.4976,132.5627,132.4418,132.5534,15311.0
2019-12-19 10:30:00,142.5,142.53,142.42,142.5,9779.0,132.5627,132.5906,132.4883,132.5627,9779.0
2019-12-19 11:00:00,142.51,142.74,142.51,142.72,10145.0,132.572,132.786,132.572,132.7674,10145.0
2019-12-19 11:30:00,142.7,142.77,142.66,142.71,2944.0,132.7488,132.8139,132.7116,132.7581,2944.0
2019-12-19 12:00:00,142.68,142.76,142.68,142.72,2292.0,132.7302,132.8046,132.7302,132.7674,2292.0
2019-12-19 12:30:00,142.7,142.71,142.63,142.64,12265.0,132.7488,132.7581,132.6837,132.693,12265.0
2019-12-19 13:00:00,142.66,142.72,142.63,142.69,9901.0,132.7116,132.7674,132.6837,132.7395,9901.0
2019-12-19 13:30:00,142.66,142.77,142.66,142.75,14851.0,132.7116,132.8139,132.7116,132.7953,14851.0
2019-12-19 14:00:00,142.74,142.84,142.73,142.83,8858.0,132.786,132.879,132.7767,132.8697,8858.0
2019-12-19 14:30:00,142.84,142.87,142.82,142.84,9005.0,132.879,132.9069,132.8604,132.879,9005.0
2019-12-19 15:00:00,142.84,142.87,142.73,142.73,19107.0,132.879,132.9069,132.7767,132.7767,19107.0
2019-12-19 15:30:00,142.73,142.91,142.64,142.88,103334.0,132.7767,132.9441,132.693,132.9162,103334.0
2019-12-20 09:30:00,143.61,143.63,143.33,143.39,71554.0,133.5953,133.6139,133.3349,133.3907,71554.0
2019-12-20 10:00:00,143.41,143.51,143.4,143.47,10909.0,133.4093,133.5023,133.4,133.4651,10909.0
2019-12-20 10:30:00,143.52,143.58,143.5,143.54,6380.0,133.5116,133.5674,133.493,133.5302,6380.0
2019-12-20 11:00:00,143.56,143.7,143.56,143.66,11069.0,133.5488,133.679,133.5488,133.6418,11069.0
2019-12-20 11:30:00,143.68,143.76,143.67,143.69,11555.0,133.6604,133.7349,133.6511,133.6697,11555.0
2019-12-20 12:00:00,143.68,143.68,143.62,143.64,6751.0,133.6604,133.6604,133.6046,133.6232,6751.0
2019-12-20 12:30:00,143.69,143.71,143.66,143.67,9068.0,133.6697,133.6884,133.6418,133.6511,9068.0
2019-12-20 13:00:00,143.66,143.72,143.66,143.67,4014.0,133.6418,133.6977,133.6418,133.6511,4014.0
2019-12-20 13:30:00,143.66,143.67,143.63,143.65,9505.0,133.6418,133.6511,133.6139,133.6325,9505.0
2019-12-20 14:00:00,143.64,143.64,143.56,143.59,11093.0,133.6232,133.6232,133.5488,133.5767,11093.0
2019-12-20 14:30:00,143.6,143.76,143.57,143.72,17946.0,133.586,133.7349,133.5581,133.6977,17946.0
2019-12-20 15:00:00,143.72,143.72,143.59,143.59,58983.0,133.6977,133.6977,133.5767,133.5767,58983.0
2019-12-20 15:30:00,143.6,143.61,143.4,143.4,68197.0,133.586,133.5953,133.4,133.4,68197.0
2019-12-23 09:30:00,143.79,143.81,143.7,143.75,14389.0,133.7628,133.7814,133.679,133.7256,14389.0
2019-12-23 10:00:00,143.77,143.8,143.73,143.78,6714.0,133.7442,133.7721,133.707,133.7535,6714.0
2019-12-23 10:30:00,143.75,143.83,143.72,143.83,11895.0,133.7256,133.8,133.6977,133.8,11895.0
2019-12-23 11:00:00,143.83,143.85,143.77,143.83,6519.0,133.8,133.8186,133.7442,133.8,6519.0
2019-12-23 11:30:00,143.84,143.85,143.78,143.78,10080.0,133.8093,133.8186,133.7535,133.7535,10080.0
2019-12-23 12:00:00,143.78,143.8,143.72,143.73,4704.0,133.7535,133.7721,133.6977,133.707,4704.0
2019-12-23 12:30:00,143.75,143.79,143.73,143.74,9122.0,133.7256,133.7628,133.707,133.7163,9122.0
2019-12-23 13:00:00,143.73,143.79,143.73,143.79,1427.0,133.707,133.7628,133.707,133.7628,1427.0
2019-12-23 13:30:00,143.76,143.76,143.7,143.73,5598.0,133.7349,133.7349,133.679,133.707,5598.0
2019-12-23 14:00:00,143.74,143.78,143.74,143.77,5200.0,133.7163,133.7535,133.7163,133.7442,5200.0
2019-12-23 14:30:00,143.77,143.78,143.72,143.77,6779.0,133.7442,133.7535,133.6977,133.7442,6779.0
2019-12-23 15:00:00,143.77,143.78,143.7,143.76,31103.0,133.7442,133.7535,133.679,133.7349,31103.0
2019-12-23 15:30:00,143.75,143.76,143.63,143.73,77216.0,133.7256,133.7349,133.6139,133.707,77216.0
2019-12-24 09:30:00,143.77,143.81,143.54,143.59,22375.0,133.7442,133.7814,133.5302,133.5767,22375.0
2019-12-24 10:00:00,143.62,143.66,143.58,143.66,2751.0,133.6046,133.6418,133.5674,133.6418,2751.0
2019-12-24 10:30:00,143.68,143.7,143.62,143.62,10311.0,133.6604,133.679,133.6046,133.6046,10311.0
2019-12-24 11:00:00,143.64,143.67,143.62,143.62,1404.0,133.6232,133.6511,133.6046,133.6046,1404.0
2019-12-24 11:30:00,143.64,143.65,143.61,143.62,6564.0,133.6232,133.6325,133.5953,133.6046,6564.0
2019-12-24 12:00:00,143.58,143.58,143.55,143.56,480.0,133.5674,133.5674,133.5395,133.5488,480.0
2019-12-24 12:30:00,143.59,143.65,143.56,143.65,7935.0,133.5767,133.6325,133.5488,133.6325,7935.0
2019-12-26 09:30:00,143.88,144.13,143.87,144.07,13849.0,133.8465,134.0791,133.8372,134.0232,13849.0
2019-12-26 10:00:00,144.08,144.16,144.08,144.16,2070.0,134.0325,134.107,134.0325,134.107,2070.0
2019-12-26 10:30:00,144.16,144.24,144.16,144.23,1800.0,134.107,134.1814,134.107,134.1721,1800.0
2019-12-26 11:00:00,144.24,144.34,144.24,144.32,15246.0,134.1814,134.2744,134.1814,134.2558,15246.0
2019-12-26 11:30:00,144.29,144.35,144.26,144.32,8098.0,134.2279,134.2837,134.2,134.2558,8098.0
2019-12-26 12:00:00,144.3,144.32,144.23,144.25,8258.0,134.2372,134.2558,134.1721,134.1907,8258.0
2019-12-26 12:30:00,144.26,144.31,144.26,144.31,3426.0,134.2,134.2465,134.2,134.2465,3426.0
2019-12-26 13:00:00,144.33,144.41,144.32,144.39,71696.0,134.2651,134.3395,134.2558,134.3209,71696.0
2019-12-26 13:30:00,144.4,144.43,144.36,144.42,2624.0,134.3302,134.3581,134.293,134.3488,2624.0
2019-12-26 14:00:00,144.44,144.45,144.39,144.39,1549.0,134.3674,134.3767,134.3209,134.3209,1549.0
2019-12-26 14:30:00,144.34,144.38,144.34,144.37,1450.0,134.2744,134.3116,134.2744,134.3023,1450.0
2019-12-26 15:00:00,144.35,144.37,144.32,144.34,46117.0,134.2837,134.3023,134.2558,134.2744,46117.0
2019-12-26 15:30:00,144.34,144.66,144.28,144.66,37476.0,134.2744,134.5721,134.2186,134.5721,37476.0
2019-12-27 09:30:00,145.05,145.12,144.55,144.55,22628.0,134.9349,135.0,134.4698,134.4698,22628.0
2019-12-27 10:00:00,144.57,144.83,144.57,144.8,18377.0,134.4884,134.7302,134.4884,134.7023,18377.0
2019-12-27 10:30:00,144.76,144.89,144.74,144.87,6011.0,134.6651,134.7861,134.6465,134.7675,6011.0
2019-12-27 11:00:00,144.89,144.96,144.88,144.92,2200.0,134.7861,134.8512,134.7768,134.814,2200.0
2019-12-27 11:30:00,144.96,145.0,144.88,144.88,6704.0,134.8512,134.8884,134.7768,134.7768,6704.0
2019-12-27 12:00:00,144.82,144.86,144.78,144.78,2100.0,134.7209,134.7582,134.6837,134.6837,2100.0
2019-12-27 12:30:00,144.77,144.86,144.77,144.83,2625.0,134.6744,134.7582,134.6744,134.7302,2625.0
2019-12-27 13:00:00,144.85,144.85,144.71,144.71,58272.0,134.7489,134.7489,134.6186,134.6186,58272.0
2019-12-27 13:30:00,144.68,144.75,144.67,144.71,48731.0,134.5907,134.6558,134.5814,134.6186,48731.0
2019-12-27 14:00:00,144.71,144.79,144.71,144.78,55939.0,134.6186,134.693,134.6186,134.6837,55939.0
2019-12-27 14:30:00,144.78,144.86,144.78,144.82,7304.0,134.6837,134.7582,134.6837,134.7209,7304.0
2019-12-27 15:00:00,144.81,144.82,144.71,144.71,41935.0,134.7116,134.7209,134.6186,134.6186,41935.0
2019-12-27 15:30:00,144.72,144.74,144.42,144.63,39982.0,134.6279,134.6465,134.3488,134.5442,39982.0
2019-12-30 09:30:00,144.7,144.73,143.9,143.94,42509.0,134.6093,134.6372,133.8651,133.9023,42509.0
2019-12-30 10:00:00,143.98,144.04,143.55,143.7,64863.0,133.9395,133.9953,133.5395,133.679,64863.0
2019-12-30 10:30:00,143.67,143.83,143.61,143.8,17788.0,133.6511,133.8,133.5953,133.7721,17788.0
2019-12-30 11:00:00,143.81,143.94,143.68,143.9,26042.0,133.7814,133.9023,133.6604,133.8651,26042.0
2019-12-30 11:30:00,143.84,143.96,143.82,143.93,3700.0,133.8093,133.9209,133.7907,133.893,3700.0
2019-12-30 12:00:00,143.96,144.12,143.96,144.12,20999.0,133.9209,134.0698,133.9209,134.0698,20999.0
2019-12-30 12:30:00,144.14,144.19,144.13,144.14,26710.0,134.0884,134.1349,134.0791,134.0884,26710.0
2019-12-30 13:00:00,144.12,144.15,144.0,144.0,15682.0,134.0698,134.0977,133.9581,133.9581,15682.0
2019-12-30 13:30:00,144.01,144.06,143.98,144.06,10985.0,133.9674,134.0139,133.9395,134.0139,10985.0
2019-12-30 14:00:00,143.94,143.94,143.78,143.85,16309.0,133.9023,133.9023,133.7535,133.8186,16309.0
2019-12-30 14:30:00,143.83,143.85,143.78,143.8,11293.0,133.8,133.8186,133.7535,133.7721,11293.0
2019-12-30 15:00:00,143.8,143.9,143.75,143.9,34291.0,133.7721,133.8651,133.7256,133.8651,34291.0
2019-12-30 15:30:00,143.9,143.91,143.59,143.78,59975.0,133.8651,133.8744,133.5767,133.7535,59975.0
2019-12-31 09:30:00,143.47,143.87,143.3,143.73,33838.0,133.4651,133.8372,133.3069,133.707,33838.0
2019-12-31 10:00:00,143.77,143.77,143.56,143.61,26195.0,133.7442,133.7442,133.5488,133.5953,26195.0
2019-12-31 10:30:00,143.5,143.54,143.34,143.38,34209.0,133.493,133.5302,133.3442,133.3814,34209.0
2019-12-31 11:00:00,143.35,143.49,143.35,143.4,5412.0,133.3535,133.4837,133.3535,133.4,5412.0
2019-12-31 11:30:00,143.36,143.59,143.36,143.49,23732.0,133.3628,133.5767,133.3628,133.4837,23732.0
2019-12-31 12:00:00,143.46,143.54,143.43,143.49,15207.0,133.4558,133.5302,133.4279,133.4837,15207.0
2019-12-31 12:30:00,143.51,143.55,143.48,143.51,8118.0,133.5023,133.5395,133.4744,133.5023,8118.0
2019-12-31 13:00:00,143.53,143.56,143.49,143.51,15384.0,133.5209,133.5488,133.4837,133.5023,15384.0
2019-12-31 13:30:00,143.52,143.59,143.51,143.59,15509.0,133.5116,133.5767,133.5023,133.5767,15509.0
2019-12-31 14:00:00,143.59,143.6,143.48,143.56,40413.0,133.5767,133.586,133.4744,133.5488,40413.0
2019-12-31 14:30:00,143.6,143.65,143.58,143.61,18488.0,133.586,133.6325,133.5674,133.5953,18488.0
2019-12-31 15:00:00,143.59,143.82,143.58,143.82,41157.0,133.5767,133.7907,133.5674,133.7907,41157.0
2019-12-31 15:30:00,143.82,144.17,143.81,144.05,73130.0,133.7907,134.1163,133.7814,134.0046,73130.0
2020-01-02 09:30:00,144.91,145.16,144.82,145.12,59423.0,134.8047,135.0372,134.7209,135.0,59423.0
2020-01-02 10:00:00,145.09,145.09,144.59,144.71,44651.0,134.9721,134.9721,134.507,134.6186,44651.0
2020-01-02 10:30:00,144.78,144.97,144.65,144.94,22598.0,134.6837,134.8605,134.5628,134.8326,22598.0
2020-01-02 11:00:00,144.95,145.01,144.91,144.94,18798.0,134.8419,134.8977,134.8047,134.8326,18798.0
2020-01-02 11:30:00,144.94,144.94,144.67,144.93,44193.0,134.8326,134.8326,134.5814,134.8233,44193.0
2020-01-02 12:00:00,144.93,145.04,144.9,144.98,23141.0,134.8233,134.9256,134.7954,134.8698,23141.0
2020-01-02 12:30:00,144.98,145.13,144.98,145.08,49627.0,134.8698,135.0093,134.8698,134.9628,49627.0
2020-01-02 13:00:00,145.08,145.08,144.95,144.96,20685.0,134.9628,134.9628,134.8419,134.8512,20685.0
2020-01-02 13:30:00,144.98,145.04,144.94,145.03,15050.0,134.8698,134.9256,134.8326,134.9163,15050.0
2020-01-02 14:00:00,145.03,145.22,145.03,145.2,19073.0,134.9163,135.0931,134.9163,135.0744,19073.0
2020-01-02 14:30:00,145.19,145.35,145.18,145.32,25708.0,135.0651,135.214,135.0558,135.1861,25708.0
2020-01-02 15:00:00,145.34,145.4,145.33,145.38,16838.0,135.2047,135.2605,135.1954,135.2419,16838.0
2020-01-02 15:30:00,145.39,145.77,145.35,145.77,79878.0,135.2512,135.6047,135.214,135.6047,79878.0
2020-01-03 09:30:00,144.18,144.94,144.06,144.83,22727.0,134.1256,134.8326,134.0139,134.7302,22727.0
2020-01-03 10:00:00,144.79,144.89,144.53,144.87,40265.0,134.693,134.7861,134.4512,134.7675,40265.0
2020-01-03 10:30:00,144.89,144.96,144.71,144.72,16755.0,134.7861,134.8512,134.6186,134.6279,16755.0
2020-01-03 11:00:00,144.7,144.79,144.57,144.75,8950.0,134.6093,134.693,134.4884,134.6558,8950.0
2020-01-03 11:30:00,144.82,145.03,144.82,144.96,10761.0,134.7209,134.9163,134.7209,134.8512,10761.0
2020-01-03 12:00:00,145.03,145.2,145.02,145.1,10741.0,134.9163,135.0744,134.907,134.9814,10741.0
2020-01-03 12:30:00,145.09,145.24,145.08,145.16,8950.0,134.9721,135.1117,134.9628,135.0372,8950.0
2020-01-03 13:00:00,145.16,145.19,145.02,145.15,5050.0,135.0372,135.0651,134.907,135.0279,5050.0
2020-01-03 13:30:00,145.14,145.14,144.65,144.91,37512.0,135.0186,135.0186,134.5628,134.8047,37512.0
2020-01-03 14:00:00,144.91,144.99,144.78,144.87,12117.0,134.8047,134.8791,134.6837,134.7675,12117.0
2020-01-03 14:30:00,144.87,145.07,144.85,145.05,55045.0,134.7675,134.9535,134.7489,134.9349,55045.0
2020-01-03 15:00:00,145.04,145.16,144.83,144.85,79776.0,134.9256,135.0372,134.7302,134.7489,79776.0
2020-01-03 15:30:00,144.83,144.89,144.58,144.6,129966.0,134.7302,134.7861,134.4977,134.5163,129966.0
2020-01-06 09:30:00,143.64,144.31,143.64,144.18,20377.0,133.6232,134.2465,133.6232,134.1256,20377.0
2020-01-06 10:00:00,144.31,144.59,144.3,144.54,14477.0,134.2465,134.507,134.2372,134.4605,14477.0
2020-01-06 10:30:00,144.57,144.72,144.43,144.63,15311.0,134.4884,134.6279,134.3581,134.5442,15311.0
2020-01-06 11:00:00,144.6,144.73,144.54,144.66,19601.0,134.5163,134.6372,134.4605,134.5721,19601.0
2020-01-06 11:30:00,144.69,144.69,144.59,144.6,1060.0,134.6,134.6,134.507,134.5163,1060.0
2020-01-06 12:00:00,144.58,144.62,144.53,144.58,6876.0,134.4977,134.5349,134.4512,134.4977,6876.0
2020-01-06 12:30:00,144.59,144.67,144.58,144.58,2061.0,134.507,134.5814,134.4977,134.4977,2061.0
2020-01-06 13:00:00,144.65,144.8,144.65,144.8,13212.0,134.5628,134.7023,134.5628,134.7023,13212.0
2020-01-06 13:30:00,144.81,144.85,144.78,144.79,4394.0,134.7116,134.7489,134.6837,134.693,4394.0
2020-01-06 14:00:00,144.79,144.96,144.78,144.89,4742.0,134.693,134.8512,134.6837,134.7861,4742.0
2020-01-06 14:30:00,144.91,144.91,144.85,144.89,6771.0,134.8047,134.8047,134.7489,134.7861,6771.0
2020-01-06 15:00:00,144.9,145.01,144.85,144.95,8656.0,134.7954,134.8977,134.7489,134.8419,8656.0
2020-01-06 15:30:00,144.95,145.29,144.87,145.23,70925.0,134.8419,135.1582,134.7675,135.1024,70925.0
2020-01-07 09:30:00,144.99,145.07,144.65,144.7,43586.0,134.8791,134.9535,134.5628,134.6093,43586.0
2020-01-07 10:00:00,144.83,144.88,144.72,144.72,6082.0,134.7302,134.7768,134.6279,134.6279,6082.0
2020-01-07 10:30:00,144.92,144.97,144.63,144.97,7923.0,134.814,134.8605,134.5442,134.8605,7923.0
2020-01-07 11:00:00,145.05,145.1,144.99,145.03,6190.0,134.9349,134.9814,134.8791,134.9163,6190.0
2020-01-07 11:30:00,145.05,145.05,144.71,144.75,6384.0,134.9349,134.9349,134.6186,134.6558,6384.0
2020-01-07 12:00:00,144.77,144.84,144.69,144.84,4419.0,134.6744,134.7396,134.6,134.7396,4419.0
2020-01-07 12:30:00,144.77,144.77,144.73,144.77,3920.0,134.6744,134.6744,134.6372,134.6744,3920.0
2020-01-07 13:00:00,144.79,144.92,144.79,144.88,6831.0,134.693,134.814,134.693,134.7768,6831.0
2020-01-07 13:30:00,144.91,144.93,144.82,144.92,6849.0,134.8047,134.8233,134.7209,134.814,6849.0
2020-01-07 14:00:00,144.87,144.87,144.74,144.78,6907.0,134.7675,134.7675,134.6465,134.6837,6907.0
2020-01-07 14:30:00,144.77,144.83,144.72,144.79,8879.0,134.6744,134.7302,134.6279,134.693,8879.0
2020-01-07 15:00:00,144.84,144.96,144.82,144.94,30760.0,134.7396,134.8512,134.7209,134.8326,30760.0
2020-01-07 15:30:00,144.94,144.94,144.64,144.69,45356.0,134.8326,134.8326,134.5535,134.6,45356.0
2020-01-08 09:30:00,144.75,145.14,144.69,145.1,15348.0,134.6558,135.0186,134.6,134.9814,15348.0
2020-01-08 10:00:00,145.16,145.24,145.01,145.01,7730.0,135.0372,135.1117,134.8977,134.8977,7730.0
2020-01-08 10:30:00,145.0,145.03,144.84,144.96,5305.0,134.8884,134.9163,134.7396,134.8512,5305.0
2020-01-08 11:00:00,144.97,145.36,144.97,145.28,28277.0,134.8605,135.2233,134.8605,135.1489,28277.0
2020-01-08 11:30:00,145.24,145.83,145.06,145.69,55337.0,135.1117,135.6605,134.9442,135.5303,55337.0
2020-01-08 12:00:00,145.79,145.8,145.7,145.8,1136.0,135.6233,135.6326,135.5396,135.6326,1136.0
2020-01-08 12:30:00,145.71,145.8,145.69,145.79,5451.0,135.5489,135.6326,135.5303,135.6233,5451.0
2020-01-08 13:00:00,145.75,145.75,145.66,145.74,1466.0,135.5861,135.5861,135.5024,135.5768,1466.0
2020-01-08 13:30:00,145.75,145.8,145.64,145.64,11551.0,135.5861,135.6326,135.4838,135.4838,11551.0
2020-01-08 14:00:00,145.67,145.82,145.67,145.74,22351.0,135.5117,135.6512,135.5117,135.5768,22351.0
2020-01-08 14:30:00,145.73,145.9,145.73,145.9,9626.0,135.5675,135.7256,135.5675,135.7256,9626.0
2020-01-08 15:00:00,145.9,146.15,145.89,146.15,37402.0,135.7256,135.9582,135.7163,135.9582,37402.0
2020-01-08 15:30:00,146.17,146.17,145.47,145.53,121437.0,135.9768,135.9768,135.3256,135.3814,121437.0
2020-01-09 09:30:00,146.48,146.61,146.26,146.33,21850.0,136.2652,136.3861,136.0605,136.1256,21850.0
2020-01-09 10:00:00,146.36,146.52,146.26,146.5,6724.0,136.1536,136.3024,136.0605,136.2838,6724.0
2020-01-09 10:30:00,146.51,146.65,146.51,146.62,8274.0,136.2931,136.4233,136.2931,136.3954,8274.0
2020-01-09 11:00:00,146.63,146.63,146.45,146.45,11275.0,136.4047,136.4047,136.2373,136.2373,11275.0
2020-01-09 11:30:00,146.55,146.69,146.53,146.68,2860.0,136.3303,136.4605,136.3117,136.4512,2860.0
2020-01-09 12:00:00,146.65,146.68,146.37,146.41,12382.0,136.4233,136.4512,136.1629,136.2001,12382.0
2020-01-09 12:30:00,146.34,146.39,146.16,146.39,6329.0,136.1349,136.1815,135.9675,136.1815,6329.0
2020-01-09 13:00:00,146.36,146.45,146.31,146.41,11370.0,136.1536,136.2373,136.107,136.2001,11370.0
2020-01-09 13:30:00,146.43,146.6,146.42,146.5,12135.0,136.2187,136.3768,136.2094,136.2838,12135.0
2020-01-09 14:00:00,146.49,146.57,146.48,146.55,3403.0,136.2745,136.3489,136.2652,136.3303,3403.0
2020-01-09 14:30:00,146.56,146.7,146.55,146.62,21455.0,136.3396,136.4698,136.3303,136.3954,21455.0
2020-01-09 15:00:00,146.59,146.6,146.42,146.47,13614.0,136.3675,136.3768,136.2094,136.2559,13614.0
2020-01-09 15:30:00,146.55,146.72,146.49,146.66,36118.0,136.3303,136.4884,136.2745,136.4326,36118.0
2020-01-10 09:30:00,147.06,147.06,146.7,146.95,10744.0,136.8047,136.8047,136.4698,136.7024,10744.0
2020-01-10 10:00:00,146.97,147.1,146.89,146.94,32499.0,136.721,136.8419,136.6466,136.6931,32499.0
2020-01-10 10:30:00,146.95,147.0,146.9,146.98,5678.0,136.7024,136.7489,136.6559,136.7303,5678.0
2020-01-10 11:00:00,146.95,147.04,146.79,146.79,8350.0,136.7024,136.7861,136.5536,136.5536,8350.0
2020-01-10 11:30:00,146.74,146.82,146.62,146.69,9322.0,136.5071,136.5815,136.3954,136.4605,9322.0
2020-01-10 12:00:00,146.69,146.69,146.37,146.62,21520.0,136.4605,136.4605,136.1629,136.3954,21520.0
2020-01-10 12:30:00,146.61,146.71,146.61,146.7,3171.0,136.3861,136.4791,136.3861,136.4698,3171.0
2020-01-10 13:00:00,146.69,146.79,146.69,146.72,3962.0,136.4605,136.5536,136.4605,136.4884,3962.0
2020-01-10 13:30:00,146.74,146.8,146.67,146.75,6592.0,136.5071,136.5629,136.4419,136.5164,6592.0
2020-01-10 14:00:00,146.75,146.75,146.55,146.58,7389.0,136.5164,136.5164,136.3303,136.3582,7389.0
2020-01-10 14:30:00,146.54,146.56,146.43,146.48,8931.0,136.321,136.3396,136.2187,136.2652,8931.0
2020-01-10 15:00:00,146.5,146.5,146.28,146.35,16762.0,136.2838,136.2838,136.0791,136.1443,16762.0
2020-01-10 15:30:00,146.29,146.3,146.05,146.26,25488.0,136.0884,136.0977,135.8652,136.0605,25488.0
2020-01-13 09:30:00,146.67,146.7,146.36,146.68,85940.0,136.4419,136.4698,136.1536,136.4512,85940.0
2020-01-13 10:00:00,146.68,146.7,146.55,146.66,5907.0,136.4512,136.4698,136.3303,136.4326,5907.0
2020-01-13 10:30:00,146.63,146.79,146.53,146.78,20913.0,136.4047,136.5536,136.3117,136.5443,20913.0
2020-01-13 11:00:00,146.8,146.95,146.76,146.8,38800.0,136.5629,136.7024,136.5257,136.5629,38800.0
2020-01-13 11:30:00,146.83,147.0,146.79,146.99,17292.0,136.5908,136.7489,136.5536,136.7396,17292.0
2020-01-13 12:00:00,147.01,147.09,147.01,147.05,16556.0,136.7582,136.8326,136.7582,136.7954,16556.0
2020-01-13 12:30:00,147.05,147.09,146.97,147.0,14012.0,136.7954,136.8326,136.721,136.7489,14012.0
2020-01-13 13:00:00,146.99,147.05,146.97,147.01,13544.0,136.7396,136.7954,136.721,136.7582,13544.0
2020-01-13 13:30:00,147.01,147.02,146.96,146.97,20541.0,136.7582,136.7675,136.7117,136.721,20541.0
2020-01-13 14:00:00,146.97,147.06,146.94,147.06,11533.0,136.721,136.8047,136.6931,136.8047,11533.0
2020-01-13 14:30:00,147.09,147.12,147.06,147.09,18137.0,136.8326,136.8606,136.8047,136.8326,18137.0
2020-01-13 15:00:00,147.1,147.13,147.02,147.03,12010.0,136.8419,136.8699,136.7675,136.7768,12010.0
2020-01-13 15:30:00,147.05,147.33,147.04,147.33,48394.0,136.7954,137.0559,136.7861,137.0559,48394.0
2020-01-14 09:30:00,147.22,147.22,146.89,146.91,29290.0,136.9536,136.9536,136.6466,136.6652,29290.0
2020-01-14 10:00:00,146.88,147.14,146.88,147.12,3728.0,136.6373,136.8792,136.6373,136.8606,3728.0
2020-01-14 10:30:00,147.16,147.29,147.0,147.1,3507.0,136.8978,137.0187,136.7489,136.8419,3507.0
2020-01-14 11:00:00,147.14,147.28,147.14,147.2,4425.0,136.8792,137.0094,136.8792,136.935,4425.0
2020-01-14 11:30:00,147.24,147.38,147.24,147.37,1300.0,136.9722,137.1024,136.9722,137.0931,1300.0
2020-01-14 12:00:00,147.39,147.39,147.32,147.39,10694.0,137.1117,137.1117,137.0466,137.1117,10694.0
2020-01-14 12:30:00,147.38,147.47,147.38,147.42,2350.0,137.1024,137.1861,137.1024,137.1396,2350.0
2020-01-14 13:00:00,147.49,147.51,147.44,147.49,2894.0,137.2048,137.2234,137.1582,137.2048,2894.0
2020-01-14 13:30:00,147.51,147.56,147.0,147.11,100215.0,137.2234,137.2699,136.7489,136.8513,100215.0
2020-01-14 14:00:00,147.12,147.13,146.77,147.13,35304.0,136.8606,136.8699,136.535,136.8699,35304.0
2020-01-14 14:30:00,147.16,147.29,147.09,147.09,10745.0,136.8978,137.0187,136.8326,136.8326,10745.0
2020-01-14 15:00:00,147.08,147.15,146.84,146.86,32009.0,136.8233,136.8885,136.6001,136.6187,32009.0
2020-01-14 15:30:00,146.84,147.07,146.8,147.0,24770.0,136.6001,136.814,136.5629,136.7489,24770.0
2020-01-15 09:30:00,147.03,147.52,147.03,147.52,19246.0,136.7768,137.2327,136.7768,137.2327,19246.0
2020-01-15 10:00:00,147.53,147.65,147.46,147.47,1648.0,137.242,137.3536,137.1768,137.1861,1648.0
2020-01-15 10:30:00,147.44,147.68,147.43,147.68,5102.0,137.1582,137.3815,137.1489,137.3815,5102.0
2020-01-15 11:00:00,147.61,147.72,147.43,147.47,15128.0,137.3164,137.4187,137.1489,137.1861,15128.0
2020-01-15 11:30:00,147.49,147.64,147.41,147.42,12295.0,137.2048,137.3443,137.1303,137.1396,12295.0
2020-01-15 12:00:00,147.47,147.58,147.43,147.51,73616.0,137.1861,137.2885,137.1489,137.2234,73616.0
2020-01-15 12:30:00,147.47,147.59,147.29,147.29,7818.0,137.1861,137.2978,137.0187,137.0187,7818.0
2020-01-15 13:00:00,147.26,147.31,147.21,147.28,10861.0,136.9908,137.0373,136.9443,137.0094,10861.0
2020-01-15 13:30:00,147.3,147.31,147.09,147.09,37913.0,137.028,137.0373,136.8326,136.8326,37913.0
2020-01-15 14:00:00,147.15,147.47,147.15,147.46,18127.0,136.8885,137.1861,136.8885,137.1768,18127.0
2020-01-15 14:30:00,147.49,147.49,147.35,147.35,6546.0,137.2048,137.2048,137.0745,137.0745,6546.0
2020-01-15 15:00:00,147.33,147.33,146.98,147.06,16049.0,137.0559,137.0559,136.7303,136.8047,16049.0
2020-01-15 15:30:00,147.04,147.31,146.87,147.31,80740.0,136.7861,137.0373,136.628,137.0373,80740.0
2020-01-16 09:30:00,148.06,148.08,147.85,147.92,19597.0,137.735,137.7536,137.5396,137.6048,19597.0
2020-01-16 10:00:00,147.94,148.05,147.91,148.0,12138.0,137.6234,137.7257,137.5955,137.6792,12138.0
2020-01-16 10:30:00,148.02,148.08,147.91,147.92,28520.0,137.6978,137.7536,137.5955,137.6048,28520.0
2020-01-16 11:00:00,147.94,148.05,147.83,147.94,26569.0,137.6234,137.7257,137.521,137.6234,26569.0
2020-01-16 11:30:00,147.92,148.05,147.9,148.01,77137.0,137.6048,137.7257,137.5862,137.6885,77137.0
2020-01-16 12:00:00,148.04,148.05,147.95,147.96,5208.0,137.7164,137.7257,137.6327,137.642,5208.0
2020-01-16 12:30:00,147.95,148.03,147.94,147.94,4522.0,137.6327,137.7071,137.6234,137.6234,4522.0
2020-01-16 13:00:00,147.97,147.97,147.91,147.96,7723.0,137.6513,137.6513,137.5955,137.642,7723.0
2020-01-16 13:30:00,147.93,148.04,147.93,148.02,12530.0,137.6141,137.7164,137.6141,137.6978,12530.0
2020-01-16 14:00:00,148.01,148.04,147.98,148.03,4929.0,137.6885,137.7164,137.6606,137.7071,4929.0
2020-01-16 14:30:00,148.04,148.05,147.97,148.01,10241.0,137.7164,137.7257,137.6513,137.6885,10241.0
2020-01-16 15:00:00,148.0,148.12,147.98,148.09,14557.0,137.6792,137.7908,137.6606,137.7629,14557.0
2020-01-16 15:30:00,148.11,148.42,148.11,148.4,142537.0,137.7815,138.0699,137.7815,138.0513,142537.0
2020-01-17 09:30:00,148.93,148.93,148.62,148.85,16241.0,138.5443,138.5443,138.256,138.4699,16241.0
2020-01-17 10:00:00,148.81,148.87,148.65,148.87,13360.0,138.4327,138.4885,138.2839,138.4885,13360.0
2020-01-17 10:30:00,148.88,148.88,148.66,148.68,5875.0,138.4978,138.4978,138.2932,138.3118,5875.0
2020-01-17 11:00:00,148.73,148.76,148.49,148.55,7682.0,138.3583,138.3862,138.135,138.1908,7682.0
2020-01-17 11:30:00,148.59,148.69,148.59,148.69,19311.0,138.228,138.3211,138.228,138.3211,19311.0
2020-01-17 12:00:00,148.7,148.82,148.65,148.82,8445.0,138.3304,138.442,138.2839,138.442,8445.0
2020-01-17 12:30:00,148.79,148.79,148.69,148.69,5168.0,138.4141,138.4141,138.3211,138.3211,5168.0
2020-01-17 13:00:00,148.71,148.8,148.69,148.74,1872.0,138.3397,138.4234,138.3211,138.3676,1872.0
2020-01-17 13:30:00,148.73,148.79,148.7,148.77,6417.0,138.3583,138.4141,138.3304,138.3955,6417.0
2020-01-17 14:00:00,148.78,148.81,148.74,148.74,5320.0,138.4048,138.4327,138.3676,138.3676,5320.0
2020-01-17 14:30:00,148.77,148.79,148.7,148.79,18813.0,138.3955,138.4141,138.3304,138.4141,18813.0
2020-01-17 15:00:00,148.8,148.8,148.61,148.75,77930.0,138.4234,138.4234,138.2466,138.3769,77930.0
2020-01-17 15:30:00,148.75,149.02,148.74,148.99,70309.0,138.3769,138.6281,138.3676,138.6001,70309.0
2020-01-21 09:30:00,148.56,148.83,148.43,148.67,19795.0,138.2001,138.4513,138.0792,138.3025,19795.0
2020-01-21 10:00:00,148.72,148.73,148.5,148.66,3896.0,138.349,138.3583,138.1443,138.2932,3896.0
2020-01-21 10:30:00,148.69,148.73,148.58,148.58,2819.0,138.3211,138.3583,138.2187,138.2187,2819.0
2020-01-21 11:00:00,148.61,148.87,148.61,148.85,6588.0,138.2466,138.4885,138.2466,138.4699,6588.0
2020-01-21 11:30:00,148.89,149.03,148.89,149.0,14377.0,138.5071,138.6374,138.5071,138.6095,14377.0
2020-01-21 12:00:00,148.97,149.04,148.95,149.0,7811.0,138.5815,138.6467,138.5629,138.6095,7811.0
2020-01-21 12:30:00,149.02,149.05,148.95,148.99,10133.0,138.6281,138.656,138.5629,138.6001,10133.0
2020-01-21 13:00:00,148.99,149.03,148.73,148.81,15621.0,138.6001,138.6374,138.3583,138.4327,15621.0
2020-01-21 13:30:00,148.71,148.71,148.5,148.5,11211.0,138.3397,138.3397,138.1443,138.1443,11211.0
2020-01-21 14:00:00,148.47,148.73,148.47,148.6,29215.0,138.1164,138.3583,138.1164,138.2373,29215.0
2020-01-21 14:30:00,148.62,148.66,148.52,148.65,4341.0,138.256,138.2932,138.1629,138.2839,4341.0
2020-01-21 15:00:00,148.69,148.82,148.69,148.76,187532.0,138.3211,138.442,138.3211,138.3862,187532.0
2020-01-21 15:30:00,148.76,148.81,148.52,148.65,89512.0,138.3862,138.4327,138.1629,138.2839,89512.0
2020-01-22 09:30:00,149.1,149.28,148.92,149.27,45132.0,138.7025,138.8699,138.535,138.8606,45132.0
2020-01-22 10:00:00,149.26,149.26,149.09,149.25,11112.0,138.8513,138.8513,138.6932,138.842,11112.0
2020-01-22 10:30:00,149.28,149.37,149.12,149.12,3914.0,138.8699,138.9537,138.7211,138.7211,3914.0
2020-01-22 11:00:00,149.12,149.12,148.87,148.91,5683.0,138.7211,138.7211,138.4885,138.5257,5683.0
2020-01-22 11:30:00,148.98,149.07,148.96,148.96,6479.0,138.5908,138.6746,138.5722,138.5722,6479.0
2020-01-22 12:00:00,149.0,149.02,148.83,148.85,7406.0,138.6095,138.6281,138.4513,138.4699,7406.0
2020-01-22 12:30:00,148.92,149.08,148.91,149.08,10876.0,138.535,138.6839,138.5257,138.6839,10876.0
2020-01-22 13:00:00,149.09,149.16,149.06,149.14,11077.0,138.6932,138.7583,138.6653,138.7397,11077.0
2020-01-22 13:30:00,149.14,149.2,149.09,149.09,6162.0,138.7397,138.7955,138.6932,138.6932,6162.0
2020-01-22 14:00:00,149.1,149.14,149.05,149.09,5945.0,138.7025,138.7397,138.656,138.6932,5945.0
2020-01-22 14:30:00,149.05,149.1,149.02,149.09,15111.0,138.656,138.7025,138.6281,138.6932,15111.0
2020-01-22 15:00:00,149.07,149.07,148.69,148.8,26948.0,138.6746,138.6746,138.3211,138.4234,26948.0
2020-01-22 15:30:00,148.76,148.95,148.76,148.77,51510.0,138.3862,138.5629,138.3862,138.3955,51510.0
2020-01-23 09:30:00,148.54,148.55,147.97,148.29,62410.0,138.1815,138.1908,137.6513,137.949,62410.0
2020-01-23 10:00:00,148.29,148.44,148.27,148.37,79228.0,137.949,138.0885,137.9304,138.0234,79228.0
2020-01-23 10:30:00,148.43,148.49,148.23,148.23,8481.0,138.0792,138.135,137.8931,137.8931,8481.0
2020-01-23 11:00:00,148.15,148.2,147.94,147.97,5462.0,137.8187,137.8652,137.6234,137.6513,5462.0
2020-01-23 11:30:00,148.0,148.15,147.96,148.1,12820.0,137.6792,137.8187,137.642,137.7722,12820.0
2020-01-23 12:00:00,148.12,148.36,148.08,148.33,3943.0,137.7908,138.0141,137.7536,137.9862,3943.0
2020-01-23 12:30:00,148.36,148.38,148.25,148.33,4867.0,138.0141,138.0327,137.9118,137.9862,4867.0
2020-01-23 13:00:00,148.25,148.5,148.24,148.44,8604.0,137.9118,138.1443,137.9025,138.0885,8604.0
2020-01-23 13:30:00,148.36,148.6,148.34,148.58,8984.0,138.0141,138.2373,137.9955,138.2187,8984.0
2020-01-23 14:00:00,148.64,148.77,148.61,148.71,10574.0,138.2746,138.3955,138.2466,138.3397,10574.0
2020-01-23 14:30:00,148.77,148.8,148.68,148.8,5445.0,138.3955,138.4234,138.3118,138.4234,5445.0
2020-01-23 15:00:00,148.81,148.82,148.68,148.82,13681.0,138.4327,138.442,138.3118,138.442,13681.0
2020-01-23 15:30:00,148.79,148.9,148.7,148.81,54733.0,138.4141,138.5164,138.3304,138.4327,54733.0
2020-01-24 09:30:00,149.28,149.28,149.03,149.15,91397.0,138.8699,138.8699,138.6374,138.749,91397.0
2020-01-24 10:00:00,149.15,149.16,148.6,148.61,9346.0,138.749,138.7583,138.2373,138.2466,9346.0
2020-01-24 10:30:00,148.59,148.72,148.53,148.71,16016.0,138.228,138.349,138.1722,138.3397,16016.0
2020-01-24 11:00:00,148.69,148.88,148.38,148.48,45976.0,138.3211,138.4978,138.0327,138.1257,45976.0
2020-01-24 11:30:00,148.47,148.51,148.14,148.14,11865.0,138.1164,138.1536,137.8094,137.8094,11865.0
2020-01-24 12:00:00,148.14,148.14,147.58,147.71,86791.0,137.8094,137.8094,137.2885,137.4094,86791.0
2020-01-24 12:30:00,147.77,148.1,147.73,148.06,36761.0,137.4652,137.7722,137.428,137.735,36761.0
2020-01-24 13:00:00,147.98,147.98,147.68,147.68,11111.0,137.6606,137.6606,137.3815,137.3815,11111.0
2020-01-24 13:30:00,147.66,147.68,147.29,147.46,37470.0,137.3629,137.3815,137.0187,137.1768,37470.0
2020-01-24 14:00:00,147.44,147.44,146.95,147.01,42033.0,137.1582,137.1582,136.7024,136.7582,42033.0
2020-01-24 14:30:00,147.1,147.49,147.02,147.49,32801.0,136.8419,137.2048,136.7675,137.2048,32801.0
2020-01-24 15:00:00,147.46,147.77,147.43,147.64,37840.0,137.1768,137.4652,137.1489,137.3443,37840.0
2020-01-24 15:30:00,147.53,147.62,147.13,147.54,77592.0,137.242,137.3257,136.8699,137.2513,77592.0
2020-01-27 09:30:00,144.93,145.63,144.57,145.57,216205.0,134.8233,135.4745,134.4884,135.4186,216205.0
2020-01-27 10:00:00,145.59,145.66,145.22,145.63,43054.0,135.4372,135.5024,135.0931,135.4745,43054.0
2020-01-27 10:30:00,145.61,145.65,145.06,145.31,15354.0,135.4559,135.4931,134.9442,135.1768,15354.0
2020-01-27 11:00:00,145.29,145.44,145.05,145.27,17048.0,135.1582,135.2977,134.9349,135.1396,17048.0
2020-01-27 11:30:00,145.29,145.52,145.14,145.46,30150.0,135.1582,135.3721,135.0186,135.3163,30150.0
2020-01-27 12:00:00,145.48,145.85,145.37,145.71,31178.0,135.3349,135.6791,135.2326,135.5489,31178.0
2020-01-27 12:30:00,145.75,145.92,145.66,145.73,15340.0,135.5861,135.7442,135.5024,135.5675,15340.0
2020-01-27 13:00:00,145.74,145.83,145.61,145.81,20522.0,135.5768,135.6605,135.4559,135.6419,20522.0
2020-01-27 13:30:00,145.79,145.88,145.63,145.66,32182.0,135.6233,135.707,135.4745,135.5024,32182.0
2020-01-27 14:00:00,145.65,145.79,145.5,145.79,42927.0,135.4931,135.6233,135.3535,135.6233,42927.0
2020-01-27 14:30:00,145.82,145.82,145.33,145.47,71400.0,135.6512,135.6512,135.1954,135.3256,71400.0
2020-01-27 15:00:00,145.44,145.62,145.33,145.55,47664.0,135.2977,135.4652,135.1954,135.4,47664.0
2020-01-27 15:30:00,145.43,145.45,145.13,145.21,88342.0,135.2884,135.307,135.0093,135.0837,88342.0
2020-01-28 09:30:00,145.87,146.0,145.61,145.84,38291.0,135.6977,135.8187,135.4559,135.6698,38291.0
2020-01-28 10:00:00,145.91,146.46,145.84,146.44,43108.0,135.7349,136.2466,135.6698,136.228,43108.0
2020-01-28 10:30:00,146.36,146.69,146.36,146.62,38312.0,136.1536,136.4605,136.1536,136.3954,38312.0
2020-01-28 11:00:00,146.64,146.75,146.45,146.73,20795.0,136.414,136.5164,136.2373,136.4978,20795.0
2020-01-28 11:30:00,146.73,146.88,146.65,146.88,18408.0,136.4978,136.6373,136.4233,136.6373,18408.0
2020-01-28 12:00:00,146.86,146.96,146.76,146.92,28490.0,136.6187,136.7117,136.5257,136.6745,28490.0
2020-01-28 12:30:00,146.89,146.92,146.77,146.77,13875.0,136.6466,136.6745,136.535,136.535,13875.0
2020-01-28 13:00:00,146.7,146.7,146.59,146.67,45152.0,136.4698,136.4698,136.3675,136.4419,45152.0
2020-01-28 13:30:00,146.63,146.79,146.54,146.76,32007.0,136.4047,136.5536,136.321,136.5257,32007.0
2020-01-28 14:00:00,146.84,146.96,146.82,146.87,4442.0,136.6001,136.7117,136.5815,136.628,4442.0
2020-01-28 14:30:00,146.88,147.05,146.88,146.93,17367.0,136.6373,136.7954,136.6373,136.6838,17367.0
2020-01-28 15:00:00,146.91,147.0,146.79,147.0,36653.0,136.6652,136.7489,136.5536,136.7489,36653.0
2020-01-28 15:30:00,147.01,147.01,146.61,146.63,63275.0,136.7582,136.7582,136.3861,136.4047,63275.0
2020-01-29 09:30:00,147.53,147.58,146.92,146.96,37008.0,137.242,137.2885,136.6745,136.7117,37008.0
2020-01-29 10:00:00,146.89,146.96,146.6,146.95,17031.0,136.6466,136.7117,136.3768,136.7024,17031.0
2020-01-29 10:30:00,146.98,147.22,146.95,147.22,2480.0,136.7303,136.9536,136.7024,136.9536,2480.0
2020-01-29 11:00:00,147.29,147.34,147.17,147.33,7143.0,137.0187,137.0652,136.9071,137.0559,7143.0
2020-01-29 11:30:00,147.36,147.36,147.21,147.3,4416.0,137.0838,137.0838,136.9443,137.028,4416.0
2020-01-29 12:00:00,147.3,147.36,147.3,147.33,8011.0,137.028,137.0838,137.028,137.0559,8011.0
2020-01-29 12:30:00,147.3,147.32,147.27,147.3,20224.0,137.028,137.0466,137.0001,137.028,20224.0
2020-01-29 13:00:00,147.29,147.45,147.22,147.44,1442.0,137.0187,137.1675,136.9536,137.1582,1442.0
2020-01-29 13:30:00,147.47,147.51,147.34,147.34,7226.0,137.1861,137.2234,137.0652,137.0652,7226.0
2020-01-29 14:00:00,147.34,147.64,147.28,147.45,13497.0,137.0652,137.3443,137.0094,137.1675,13497.0
2020-01-29 14:30:00,147.47,147.48,147.31,147.34,16581.0,137.1861,137.1954,137.0373,137.0652,16581.0
2020-01-29 15:00:00,147.11,147.27,146.85,147.17,29366.0,136.8513,137.0001,136.6094,136.9071,29366.0
2020-01-29 15:30:00,147.17,147.23,146.74,146.75,22644.0,136.9071,136.9629,136.5071,136.5164,22644.0
2020-01-30 09:30:00,145.78,146.43,145.76,146.1,79885.0,135.614,136.2187,135.5954,135.9117,79885.0
2020-01-30 10:00:00,146.1,146.42,146.02,146.14,28708.0,135.9117,136.2094,135.8373,135.9489,28708.0
2020-01-30 10:30:00,146.13,146.13,145.43,145.53,48492.0,135.9396,135.9396,135.2884,135.3814,48492.0
2020-01-30 11:00:00,145.46,146.08,145.46,146.03,34286.0,135.3163,135.8931,135.3163,135.8466,34286.0
2020-01-30 11:30:00,146.0,146.32,145.93,146.12,36133.0,135.8187,136.1163,135.7535,135.9303,36133.0
2020-01-30 12:00:00,146.1,146.16,145.88,145.88,100450.0,135.9117,135.9675,135.707,135.707,100450.0
2020-01-30 12:30:00,145.86,145.91,145.54,145.72,51003.0,135.6884,135.7349,135.3907,135.5582,51003.0
2020-01-30 13:00:00,145.78,145.84,145.66,145.84,13276.0,135.614,135.6698,135.5024,135.6698,13276.0
2020-01-30 13:30:00,145.79,145.92,145.74,145.84,23185.0,135.6233,135.7442,135.5768,135.6698,23185.0
2020-01-30 14:00:00,145.87,146.2,145.85,146.12,15440.0,135.6977,136.0047,135.6791,135.9303,15440.0
2020-01-30 14:30:00,146.11,146.59,145.94,146.54,102648.0,135.921,136.3675,135.7628,136.321,102648.0
2020-01-30 15:00:00,146.51,146.8,146.38,146.67,96985.0,136.2931,136.5629,136.1722,136.4419,96985.0
2020-01-30 15:30:00,146.66,147.35,146.66,147.23,86445.0,136.4326,137.0745,136.4326,136.9629,86445.0
2020-01-31 09:30:00,147.2,147.23,146.42,146.7,100481.0,136.935,136.9629,136.2094,136.4698,100481.0
2020-01-31 10:00:00,146.54,146.54,146.16,146.16,27116.0,136.321,136.321,135.9675,135.9675,27116.0
2020-01-31 10:30:00,146.08,146.23,145.73,145.9,40575.0,135.8931,136.0326,135.5675,135.7256,40575.0
2020-01-31 11:00:00,145.8,145.99,145.31,145.42,47571.0,135.6326,135.8094,135.1768,135.2791,47571.0
2020-01-31 11:30:00,145.41,145.82,145.24,145.78,41678.0,135.2698,135.6512,135.1117,135.614,41678.0
2020-01-31 12:00:00,145.84,145.84,145.48,145.51,9920.0,135.6698,135.6698,135.3349,135.3628,9920.0
2020-01-31 12:30:00,145.58,145.58,145.03,145.24,107881.0,135.4279,135.4279,134.9163,135.1117,107881.0
2020-01-31 13:00:00,145.27,145.44,144.99,145.03,32598.0,135.1396,135.2977,134.8791,134.9163,32598.0
2020-01-31 13:30:00,145.05,145.05,144.72,145.03,52556.0,134.9349,134.9349,134.6279,134.9163,52556.0
2020-01-31 14:00:00,145.08,145.3,144.93,144.98,49084.0,134.9628,135.1675,134.8233,134.8698,49084.0
2020-01-31 14:30:00,145.0,145.39,145.0,145.08,53924.0,134.8884,135.2512,134.8884,134.9628,53924.0
2020-01-31 15:00:00,145.16,145.17,144.64,144.64,74541.0,135.0372,135.0465,134.5535,134.5535,74541.0
2020-01-31 15:30:00,144.64,144.94,144.26,144.71,190046.0,134.5535,134.8326,134.2,134.6186,190046.0
2020-02-03 09:30:00,145.37,146.35,145.37,146.34,70947.0,135.2326,136.1443,135.2326,136.1349,70947.0
2020-02-03 10:00:00,146.38,146.75,146.29,146.75,32862.0,136.1722,136.5164,136.0884,136.5164,32862.0
2020-02-03 10:30:00,146.7,146.74,146.18,146.31,26225.0,136.4698,136.5071,135.9861,136.107,26225.0
2020-02-03 11:00:00,146.34,146.48,146.14,146.14,10779.0,136.1349,136.2652,135.9489,135.9489,10779.0
2020-02-03 11:30:00,146.16,146.16,145.73,145.91,20100.0,135.9675,135.9675,135.5675,135.7349,20100.0
2020-02-03 12:00:00,145.93,146.14,145.81,146.04,6142.0,135.7535,135.9489,135.6419,135.8559,6142.0
2020-02-03 12:30:00,146.05,146.16,145.94,146.12,9606.0,135.8652,135.9675,135.7628,135.9303,9606.0
2020-02-03 13:00:00,146.15,146.15,145.72,145.77,24726.0,135.9582,135.9582,135.5582,135.6047,24726.0
2020-02-03 13:30:00,145.76,146.02,145.73,146.02,91611.0,135.5954,135.8373,135.5675,135.8373,91611.0
2020-02-03 14:00:00,146.0,146.0,145.75,145.86,17436.0,135.8187,135.8187,135.5861,135.6884,17436.0
2020-02-03 14:30:00,145.85,146.04,145.82,145.98,7930.0,135.6791,135.8559,135.6512,135.8001,7930.0
2020-02-03 15:00:00,145.97,146.17,145.9,146.17,11448.0,135.7907,135.9768,135.7256,135.9768,11448.0
2020-02-03 15:30:00,146.17,146.2,145.73,145.86,31601.0,135.9768,136.0047,135.5675,135.6884,31601.0
2020-02-04 09:30:00,147.59,147.78,147.33,147.78,26790.0,137.2978,137.4745,137.0559,137.4745,26790.0
2020-02-04 10:00:00,147.68,147.98,147.64,147.98,39639.0,137.3815,137.6606,137.3443,137.6606,39639.0
2020-02-04 10:30:00,148.0,148.12,147.92,147.97,30499.0,137.6792,137.7908,137.6048,137.6513,30499.0
2020-02-04 11:00:00,147.99,148.24,147.94,148.19,44881.0,137.6699,137.9025,137.6234,137.8559,44881.0
2020-02-04 11:30:00,148.18,148.4,148.16,148.21,33703.0,137.8466,138.0513,137.828,137.8745,33703.0
2020-02-04 12:00:00,148.25,148.37,148.19,148.32,19235.0,137.9118,138.0234,137.8559,137.9769,19235.0
2020-02-04 12:30:00,148.32,148.32,148.22,148.31,4816.0,137.9769,137.9769,137.8838,137.9676,4816.0
2020-02-04 13:00:00,148.31,148.33,148.02,148.1,11797.0,137.9676,137.9862,137.6978,137.7722,11797.0
2020-02-04 13:30:00,148.11,148.28,148.11,148.27,32709.0,137.7815,137.9397,137.7815,137.9304,32709.0
2020-02-04 14:00:00,148.29,148.39,148.25,148.26,30708.0,137.949,138.042,137.9118,137.9211,30708.0
2020-02-04 14:30:00,148.26,148.46,148.24,148.33,19991.0,137.9211,138.1071,137.9025,137.9862,19991.0
2020-02-04 15:00:00,148.33,148.4,148.22,148.38,9052.0,137.9862,138.0513,137.8838,138.0327,9052.0
2020-02-04 15:30:00,148.38,148.41,148.02,148.13,55592.0,138.0327,138.0606,137.6978,137.8001,55592.0
2020-02-05 09:30:00,149.63,149.63,149.09,149.37,37223.0,139.1955,139.1955,138.6932,138.9537,37223.0
2020-02-05 10:00:00,149.37,149.56,148.84,148.96,37483.0,138.9537,139.1304,138.4606,138.5722,37483.0
2020-02-05 10:30:00,148.94,149.17,148.71,149.15,64105.0,138.5536,138.7676,138.3397,138.749,64105.0
2020-02-05 11:00:00,149.04,149.21,149.01,149.12,13881.0,138.6467,138.8048,138.6188,138.7211,13881.0
2020-02-05 11:30:00,149.19,149.32,148.87,149.32,36054.0,138.7862,138.9071,138.4885,138.9071,36054.0
2020-02-05 12:00:00,149.34,149.45,149.33,149.37,8060.0,138.9257,139.0281,138.9164,138.9537,8060.0
2020-02-05 12:30:00,149.37,149.43,149.28,149.3,11210.0,138.9537,139.0095,138.8699,138.8885,11210.0
2020-02-05 13:00:00,149.3,149.31,149.17,149.25,7041.0,138.8885,138.8978,138.7676,138.842,7041.0
2020-02-05 13:30:00,149.25,149.47,149.25,149.4,33107.0,138.842,139.0467,138.842,138.9816,33107.0
2020-02-05 14:00:00,149.39,149.53,149.28,149.51,10733.0,138.9723,139.1025,138.8699,139.0839,10733.0
2020-02-05 14:30:00,149.48,149.75,149.46,149.71,7997.0,139.056,139.3072,139.0374,139.2699,7997.0
2020-02-05 15:00:00,149.71,149.9,149.71,149.76,39748.0,139.2699,139.4467,139.2699,139.3165,39748.0
2020-02-05 15:30:00,149.7,149.77,149.46,149.77,53770.0,139.2606,139.3258,139.0374,139.3258,53770.0
2020-02-06 09:30:00,150.35,150.35,149.87,150.3,37903.0,139.8653,139.8653,139.4188,139.8188,37903.0
2020-02-06 10:00:00,150.3,150.38,150.02,150.09,3225.0,139.8188,139.8932,139.5583,139.6234,3225.0
2020-02-06 10:30:00,150.07,150.36,150.07,150.34,14981.0,139.6048,139.8746,139.6048,139.856,14981.0
2020-02-06 11:00:00,150.24,150.55,150.24,150.52,8536.0,139.763,140.0514,139.763,140.0235,8536.0
2020-02-06 11:30:00,150.45,150.53,150.27,150.27,4535.0,139.9583,140.0328,139.7909,139.7909,4535.0
2020-02-06 12:00:00,150.25,150.55,150.25,150.55,2640.0,139.7723,140.0514,139.7723,140.0514,2640.0
2020-02-06 12:30:00,150.57,150.59,150.49,150.56,3467.0,140.07,140.0886,139.9955,140.0607,3467.0
2020-02-06 13:00:00,150.61,150.62,150.44,150.44,3636.0,140.1072,140.1165,139.949,139.949,3636.0
2020-02-06 13:30:00,150.42,150.53,150.37,150.51,7611.0,139.9304,140.0328,139.8839,140.0142,7611.0
2020-02-06 14:00:00,150.52,150.63,150.45,150.55,9109.0,140.0235,140.1258,139.9583,140.0514,9109.0
2020-02-06 14:30:00,150.58,150.6,150.45,150.48,19898.0,140.0793,140.0979,139.9583,139.9862,19898.0
2020-02-06 15:00:00,150.44,150.57,150.33,150.35,22792.0,139.949,140.07,139.8467,139.8653,22792.0
2020-02-06 15:30:00,150.38,150.64,150.38,150.6,37964.0,139.8932,140.1351,139.8932,140.0979,37964.0
2020-02-07 09:30:00,150.07,150.21,149.72,149.93,52117.0,139.6048,139.7351,139.2792,139.4746,52117.0
2020-02-07 10:00:00,149.92,150.24,149.78,150.23,9075.0,139.4653,139.763,139.3351,139.7537,9075.0
2020-02-07 10:30:00,150.26,150.38,150.22,150.29,8016.0,139.7816,139.8932,139.7444,139.8095,8016.0
2020-02-07 11:00:00,150.21,150.54,150.19,150.54,10576.0,139.7351,140.0421,139.7165,140.0421,10576.0
2020-02-07 11:30:00,150.57,150.65,150.37,150.5,23207.0,140.07,140.1444,139.8839,140.0048,23207.0
2020-02-07 12:00:00,150.48,150.62,150.44,150.59,12506.0,139.9862,140.1165,139.949,140.0886,12506.0
2020-02-07 12:30:00,150.57,150.57,150.42,150.5,8816.0,140.07,140.07,139.9304,140.0048,8816.0
2020-02-07 13:00:00,150.45,150.45,150.37,150.43,5793.0,139.9583,139.9583,139.8839,139.9397,5793.0
2020-02-07 13:30:00,150.45,150.47,150.04,150.04,76356.0,139.9583,139.9769,139.5769,139.5769,76356.0
2020-02-07 14:00:00,150.03,150.04,149.7,149.88,14794.0,139.5676,139.5769,139.2606,139.4281,14794.0
2020-02-07 14:30:00,149.91,150.08,149.87,150.04,31797.0,139.456,139.6141,139.4188,139.5769,31797.0
2020-02-07 15:00:00,150.06,150.12,149.9,150.01,35472.0,139.5955,139.6513,139.4467,139.549,35472.0
2020-02-07 15:30:00,149.98,150.18,149.84,150.03,67975.0,139.5211,139.7072,139.3909,139.5676,67975.0
2020-02-10 09:30:00,149.53,150.3,149.53,150.3,38109.0,139.1025,139.8188,139.1025,139.8188,38109.0
2020-02-10 10:00:00,150.36,150.61,150.32,150.59,13246.0,139.8746,140.1072,139.8374,140.0886,13246.0
2020-02-10 10:30:00,150.61,150.81,150.55,150.55,8003.0,140.1072,140.2932,140.0514,140.0514,8003.0
2020-02-10 11:00:00,150.57,150.62,150.48,150.62,7305.0,140.07,140.1165,139.9862,140.1165,7305.0
2020-02-10 11:30:00,150.65,150.71,150.55,150.57,10154.0,140.1444,140.2002,140.0514,140.07,10154.0
2020-02-10 12:00:00,150.55,150.56,150.42,150.48,7240.0,140.0514,140.0607,139.9304,139.9862,7240.0
2020-02-10 12:30:00,150.48,150.51,150.37,150.44,2600.0,139.9862,140.0142,139.8839,139.949,2600.0
2020-02-10 13:00:00,150.45,150.59,150.45,150.51,2460.0,139.9583,140.0886,139.9583,140.0142,2460.0
2020-02-10 13:30:00,150.53,150.58,150.5,150.54,8264.0,140.0328,140.0793,140.0048,140.0421,8264.0
2020-02-10 14:00:00,150.53,150.6,150.45,150.6,8278.0,140.0328,140.0979,139.9583,140.0979,8278.0
2020-02-10 14:30:00,150.62,150.83,150.59,150.83,7329.0,140.1165,140.3118,140.0886,140.3118,7329.0
2020-02-10 15:00:00,150.84,151.01,150.84,151.01,7382.0,140.3211,140.4793,140.3211,140.4793,7382.0
2020-02-10 15:30:00,150.92,151.28,150.92,151.28,33640.0,140.3956,140.7305,140.3956,140.7305,33640.0
2020-02-11 09:30:00,151.97,151.97,151.45,151.6,108788.0,141.3723,141.3723,140.8886,141.0281,108788.0
2020-02-11 10:00:00,151.79,151.98,151.76,151.97,12677.0,141.2049,141.3816,141.177,141.3723,12677.0
2020-02-11 10:30:00,152.05,152.07,151.85,151.85,6355.0,141.4468,141.4654,141.2607,141.2607,6355.0
2020-02-11 11:00:00,151.87,151.94,151.73,151.77,8490.0,141.2793,141.3444,141.1491,141.1863,8490.0
2020-02-11 11:30:00,151.75,151.75,151.4,151.42,9438.0,141.1677,141.1677,140.8421,140.8607,9438.0
2020-02-11 12:00:00,151.53,151.64,151.45,151.57,5403.0,140.963,141.0654,140.8886,141.0002,5403.0
2020-02-11 12:30:00,151.54,151.6,151.52,151.52,1600.0,140.9723,141.0281,140.9537,140.9537,1600.0
2020-02-11 13:00:00,151.65,151.77,151.61,151.62,6214.0,141.0747,141.1863,141.0374,141.0467,6214.0
2020-02-11 13:30:00,151.67,151.67,151.37,151.42,6364.0,141.0933,141.0933,140.8142,140.8607,6364.0
2020-02-11 14:00:00,151.3,151.38,151.16,151.26,16805.0,140.7491,140.8235,140.6188,140.7119,16805.0
2020-02-11 14:30:00,151.28,151.4,151.23,151.23,5242.0,140.7305,140.8421,140.6839,140.6839,5242.0
2020-02-11 15:00:00,151.25,151.26,150.86,151.08,21578.0,140.7025,140.7119,140.3397,140.5444,21578.0
2020-02-11 15:30:00,151.11,151.23,150.95,151.09,40847.0,140.5723,140.6839,140.4235,140.5537,40847.0
2020-02-12 09:30:00,151.84,151.99,151.64,151.65,15831.0,141.2514,141.3909,141.0654,141.0747,15831.0
2020-02-12 10:00:00,151.94,151.94,151.6,151.71,7535.0,141.3444,141.3444,141.0281,141.1305,7535.0
2020-02-12 10:30:00,151.77,151.77,151.57,151.59,9835.0,141.1863,141.1863,141.0002,141.0188,9835.0
2020-02-12 11:00:00,151.69,151.89,151.69,151.88,2146.0,141.1119,141.2979,141.1119,141.2886,2146.0
2020-02-12 11:30:00,151.88,151.89,151.74,151.79,5473.0,141.2886,141.2979,141.1584,141.2049,5473.0
2020-02-12 12:00:00,151.8,151.87,151.74,151.87,4350.0,141.2142,141.2793,141.1584,141.2793,4350.0
2020-02-12 12:30:00,151.86,151.94,151.81,151.82,10969.0,141.27,141.3444,141.2235,141.2328,10969.0
2020-02-12 13:00:00,151.85,151.87,151.63,151.67,17950.0,141.2607,141.2793,141.056,141.0933,17950.0
2020-02-12 13:30:00,151.74,151.81,151.74,151.79,5397.0,141.1584,141.2235,141.1584,141.2049,5397.0
2020-02-12 14:00:00,151.81,151.87,151.81,151.82,5562.0,141.2235,141.2793,141.2235,141.2328,5562.0
2020-02-12 14:30:00,151.81,151.93,151.81,151.87,5630.0,141.2235,141.3351,141.2235,141.2793,5630.0
2020-02-12 15:00:00,151.87,151.96,151.78,151.9,6659.0,141.2793,141.363,141.1956,141.3072,6659.0
2020-02-12 15:30:00,151.9,152.11,151.84,151.98,61677.0,141.3072,141.5026,141.2514,141.3816,61677.0
2020-02-13 09:30:00,151.26,151.69,151.07,151.38,65931.0,140.7119,141.1119,140.5351,140.8235,65931.0
2020-02-13 10:00:00,151.34,151.48,151.15,151.43,10021.0,140.7863,140.9165,140.6095,140.87,10021.0
2020-02-13 10:30:00,151.37,151.72,151.33,151.71,7158.0,140.8142,141.1398,140.777,141.1305,7158.0
2020-02-13 11:00:00,151.73,151.87,151.68,151.86,10793.0,141.1491,141.2793,141.1026,141.27,10793.0
2020-02-13 11:30:00,151.88,151.98,151.75,151.76,8971.0,141.2886,141.3816,141.1677,141.177,8971.0
2020-02-13 12:00:00,151.88,152.02,151.87,151.9,12527.0,141.2886,141.4189,141.2793,141.3072,12527.0
2020-02-13 12:30:00,151.94,151.98,151.76,151.76,7788.0,141.3444,141.3816,141.177,141.177,7788.0
2020-02-13 13:00:00,151.76,151.92,151.68,151.91,5032.0,141.177,141.3258,141.1026,141.3165,5032.0
2020-02-13 13:30:00,151.9,152.12,151.89,152.09,17132.0,141.3072,141.5119,141.2979,141.484,17132.0
2020-02-13 14:00:00,152.08,152.19,151.93,151.93,29183.0,141.4747,141.577,141.3351,141.3351,29183.0
2020-02-13 14:30:00,151.93,152.12,151.93,152.12,10955.0,141.3351,141.5119,141.3351,141.5119,10955.0
2020-02-13 15:00:00,152.13,152.13,151.77,151.84,25782.0,141.5212,141.5212,141.1863,141.2514,25782.0
2020-02-13 15:30:00,151.82,151.83,151.56,151.65,79985.0,141.2328,141.2421,140.9909,141.0747,79985.0
2020-02-14 09:30:00,151.89,151.92,151.54,151.57,18830.0,141.2979,141.3258,140.9723,141.0002,18830.0
2020-02-14 10:00:00,151.58,151.79,151.47,151.76,7594.0,141.0095,141.2049,140.9072,141.177,7594.0
2020-02-14 10:30:00,151.73,151.92,151.73,151.92,2354.0,141.1491,141.3258,141.1491,141.3258,2354.0
2020-02-14 11:00:00,151.93,151.97,151.81,151.85,18727.0,141.3351,141.3723,141.2235,141.2607,18727.0
2020-02-14 11:30:00,151.83,151.87,151.73,151.73,9799.0,141.2421,141.2793,141.1491,141.1491,9799.0
2020-02-14 12:00:00,151.75,151.79,151.51,151.6,14476.0,141.1677,141.2049,140.9444,141.0281,14476.0
2020-02-14 12:30:00,151.59,151.63,151.45,151.45,9586.0,141.0188,141.056,140.8886,140.8886,9586.0
2020-02-14 13:00:00,151.46,151.58,151.39,151.47,16931.0,140.8979,141.0095,140.8328,140.9072,16931.0
2020-02-14 13:30:00,151.43,151.56,151.38,151.42,11481.0,140.87,140.9909,140.8235,140.8607,11481.0
2020-02-14 14:00:00,151.44,151.55,151.25,151.55,17368.0,140.8793,140.9816,140.7025,140.9816,17368.0
2020-02-14 14:30:00,151.53,151.71,151.51,151.54,15355.0,140.963,141.1305,140.9444,140.9723,15355.0
2020-02-14 15:00:00,151.58,151.6,151.41,151.51,13832.0,141.0095,141.0281,140.8514,140.9444,13832.0
2020-02-14 15:30:00,151.5,151.86,151.5,151.82,42186.0,140.9351,141.27,140.9351,141.2328,42186.0
2020-02-18 09:30:00,151.3,151.62,151.24,151.59,55543.0,140.7491,141.0467,140.6932,141.0188,55543.0
2020-02-18 10:00:00,151.61,151.63,151.17,151.18,21559.0,141.0374,141.056,140.6281,140.6374,21559.0
2020-02-18 10:30:00,151.17,151.41,151.15,151.3,14948.0,140.6281,140.8514,140.6095,140.7491,14948.0
2020-02-18 11:00:00,151.26,151.33,150.85,150.88,15493.0,140.7119,140.777,140.3304,140.3583,15493.0
2020-02-18 11:30:00,150.94,151.0,150.75,150.79,16393.0,140.4142,140.47,140.2374,140.2746,16393.0
2020-02-18 12:00:00,150.76,151.04,150.76,151.04,13315.0,140.2467,140.5072,140.2467,140.5072,13315.0
2020-02-18 12:30:00,151.08,151.22,151.08,151.21,11184.0,140.5444,140.6746,140.5444,140.6653,11184.0
2020-02-18 13:00:00,151.23,151.35,151.23,151.3,5130.0,140.6839,140.7956,140.6839,140.7491,5130.0
2020-02-18 13:30:00,151.29,151.34,151.17,151.21,9519.0,140.7398,140.7863,140.6281,140.6653,9519.0
2020-02-18 14:00:00,151.22,151.58,151.12,151.55,14607.0,140.6746,141.0095,140.5816,140.9816,14607.0
2020-02-18 14:30:00,151.55,151.6,151.48,151.58,12336.0,140.9816,141.0281,140.9165,141.0095,12336.0
2020-02-18 15:00:00,151.58,151.7,151.5,151.54,26022.0,141.0095,141.1212,140.9351,140.9723,26022.0
2020-02-18 15:30:00,151.52,151.53,151.33,151.39,29157.0,140.9537,140.963,140.777,140.8328,29157.0
2020-02-19 09:30:00,151.93,152.17,151.75,152.07,22944.0,141.3351,141.5584,141.1677,141.4654,22944.0
2020-02-19 10:00:00,152.1,152.19,152.06,152.11,2563.0,141.4933,141.577,141.4561,141.5026,2563.0
2020-02-19 10:30:00,152.17,152.28,152.16,152.28,780.0,141.5584,141.6607,141.5491,141.6607,780.0
2020-02-19 11:00:00,152.27,152.45,152.27,152.44,6112.0,141.6514,141.8189,141.6514,141.8096,6112.0
2020-02-19 11:30:00,152.39,152.43,152.35,152.41,2299.0,141.763,141.8003,141.7258,141.7817,2299.0
2020-02-19 12:00:00,152.38,152.46,152.34,152.44,1428.0,141.7537,141.8282,141.7165,141.8096,1428.0
2020-02-19 12:30:00,152.46,152.53,152.45,152.46,3976.0,141.8282,141.8933,141.8189,141.8282,3976.0
2020-02-19 13:00:00,152.47,152.48,152.42,152.44,2244.0,141.8375,141.8468,141.791,141.8096,2244.0
2020-02-19 13:30:00,152.43,152.44,152.38,152.38,10523.0,141.8003,141.8096,141.7537,141.7537,10523.0
2020-02-19 14:00:00,152.39,152.48,152.37,152.45,5514.0,141.763,141.8468,141.7444,141.8189,5514.0
2020-02-19 14:30:00,152.48,152.58,152.46,152.53,8292.0,141.8468,141.9398,141.8282,141.8933,8292.0
2020-02-19 15:00:00,152.45,152.46,152.38,152.4,5428.0,141.8189,141.8282,141.7537,141.7724,5428.0
2020-02-19 15:30:00,152.39,152.39,152.21,152.25,19497.0,141.763,141.763,141.5956,141.6328,19497.0
2020-02-20 09:30:00,152.08,152.25,151.92,152.25,15606.0,141.4747,141.6328,141.3258,141.6328,15606.0
2020-02-20 10:00:00,152.18,152.29,152.11,152.17,7034.0,141.5677,141.67,141.5026,141.5584,7034.0
2020-02-20 10:30:00,152.18,152.31,152.17,152.21,22225.0,141.5677,141.6886,141.5584,141.5956,22225.0
2020-02-20 11:00:00,152.17,152.17,151.08,151.09,46166.0,141.5584,141.5584,140.5444,140.5537,46166.0
2020-02-20 11:30:00,151.11,151.11,150.01,150.85,103608.0,140.5723,140.5723,139.549,140.3304,103608.0
2020-02-20 12:00:00,150.72,150.78,150.36,150.55,40690.0,140.2095,140.2653,139.8746,140.0514,40690.0
2020-02-20 12:30:00,150.6,150.87,150.43,150.87,23756.0,140.0979,140.349,139.9397,140.349,23756.0
2020-02-20 13:00:00,150.79,151.28,150.77,151.12,25572.0,140.2746,140.7305,140.256,140.5816,25572.0
2020-02-20 13:30:00,151.07,151.12,150.86,150.87,12381.0,140.5351,140.5816,140.3397,140.349,12381.0
2020-02-20 14:00:00,151.08,151.33,151.05,151.29,19286.0,140.5444,140.777,140.5165,140.7398,19286.0
2020-02-20 14:30:00,151.19,151.48,151.18,151.34,12448.0,140.6467,140.9165,140.6374,140.7863,12448.0
2020-02-20 15:00:00,151.28,151.4,151.03,151.33,17048.0,140.7305,140.8421,140.4979,140.777,17048.0
2020-02-20 15:30:00,151.45,151.55,151.27,151.45,21504.0,140.8886,140.9816,140.7212,140.8886,21504.0
2020-02-21 09:30:00,150.78,150.91,149.76,150.17,53289.0,140.2653,140.3863,139.3165,139.6979,53289.0
2020-02-21 10:00:00,150.1,150.28,149.83,150.15,25748.0,139.6327,139.8002,139.3816,139.6793,25748.0
2020-02-21 10:30:00,150.04,150.04,149.63,149.93,27918.0,139.5769,139.5769,139.1955,139.4746,27918.0
2020-02-21 11:00:00,149.93,150.16,149.9,150.16,8410.0,139.4746,139.6886,139.4467,139.6886,8410.0
2020-02-21 11:30:00,150.2,150.33,150.1,150.21,19717.0,139.7258,139.8467,139.6327,139.7351,19717.0
2020-02-21 12:00:00,150.26,150.41,150.08,150.09,11286.0,139.7816,139.9211,139.6141,139.6234,11286.0
2020-02-21 12:30:00,150.13,150.13,149.93,149.98,9271.0,139.6607,139.6607,139.4746,139.5211,9271.0
2020-02-21 13:00:00,150.13,150.13,149.79,149.79,20019.0,139.6607,139.6607,139.3444,139.3444,20019.0
2020-02-21 13:30:00,149.8,149.8,149.3,149.54,42451.0,139.3537,139.3537,138.8885,139.1118,42451.0
2020-02-21 14:00:00,149.6,149.64,149.34,149.46,21773.0,139.1676,139.2048,138.9257,139.0374,21773.0
2020-02-21 14:30:00,149.62,149.7,149.48,149.62,14504.0,139.1862,139.2606,139.056,139.1862,14504.0
2020-02-21 15:00:00,149.63,149.63,149.39,149.49,26299.0,139.1955,139.1955,138.9723,139.0653,26299.0
2020-02-21 15:30:00,149.47,149.92,149.27,149.73,46579.0,139.0467,139.4653,138.8606,139.2885,46579.0
2020-02-24 09:30:00,144.65,146.01,144.28,145.91,58370.0,134.5628,135.828,134.2186,135.7349,58370.0
2020-02-24 10:00:00,145.97,146.18,145.44,145.44,69894.0,135.7907,135.9861,135.2977,135.2977,69894.0
2020-02-24 10:30:00,145.4,145.64,145.07,145.62,100737.0,135.2605,135.4838,134.9535,135.4652,100737.0
2020-02-24 11:00:00,145.58,145.66,145.2,145.32,71530.0,135.4279,135.5024,135.0744,135.1861,71530.0
2020-02-24 11:30:00,145.37,145.44,144.77,144.99,222829.0,135.2326,135.2977,134.6744,134.8791,222829.0
2020-02-24 12:00:00,144.97,145.0,144.44,144.6,101148.0,134.8605,134.8884,134.3674,134.5163,101148.0
2020-02-24 12:30:00,144.57,144.96,144.39,144.51,82412.0,134.4884,134.8512,134.3209,134.4326,82412.0
2020-02-24 13:00:00,144.46,144.58,143.96,144.57,137053.0,134.3861,134.4977,133.9209,134.4884,137053.0
2020-02-24 13:30:00,144.55,144.85,144.46,144.81,50893.0,134.4698,134.7489,134.3861,134.7116,50893.0
2020-02-24 14:00:00,144.76,145.09,144.34,145.0,79206.0,134.6651,134.9721,134.2744,134.8884,79206.0
2020-02-24 14:30:00,145.02,145.61,144.93,145.52,83781.0,134.907,135.4559,134.8233,135.3721,83781.0
2020-02-24 15:00:00,145.58,145.77,145.2,145.2,118603.0,135.4279,135.6047,135.0744,135.0744,118603.0
2020-02-24 15:30:00,145.07,145.29,144.42,144.42,196142.0,134.9535,135.1582,134.3488,134.3488,196142.0
2020-02-25 09:30:00,145.19,145.32,144.33,144.8,80368.0,135.0651,135.1861,134.2651,134.7023,80368.0
2020-02-25 10:00:00,144.77,145.03,143.42,143.54,55710.0,134.6744,134.9163,133.4186,133.5302,55710.0
2020-02-25 10:30:00,143.59,144.0,142.74,143.3,88015.0,133.5767,133.9581,132.786,133.3069,88015.0
2020-02-25 11:00:00,143.24,143.45,142.27,142.78,71257.0,133.2511,133.4465,132.3488,132.8232,71257.0
2020-02-25 11:30:00,142.78,143.3,142.57,143.17,32122.0,132.8232,133.3069,132.6278,133.186,32122.0
2020-02-25 12:00:00,143.18,143.26,142.53,142.69,19567.0,133.1953,133.2697,132.5906,132.7395,19567.0
2020-02-25 12:30:00,142.71,142.98,142.13,142.13,35583.0,132.7581,133.0093,132.2185,132.2185,35583.0
2020-02-25 13:00:00,142.14,142.45,141.77,142.01,85081.0,132.2278,132.5162,131.8836,132.1069,85081.0
2020-02-25 13:30:00,141.84,141.92,141.24,141.24,50210.0,131.9488,132.0232,131.3906,131.3906,50210.0
2020-02-25 14:00:00,141.25,141.27,140.12,140.12,110448.0,131.3999,131.4185,130.3487,130.3487,110448.0
2020-02-25 14:30:00,140.21,141.03,139.91,140.8,140911.0,130.4324,131.1952,130.1533,130.9813,140911.0
2020-02-25 15:00:00,141.02,141.44,140.13,140.42,93043.0,131.1859,131.5767,130.358,130.6278,93043.0
2020-02-25 15:30:00,140.27,140.74,139.7,140.15,235880.0,130.4882,130.9255,129.958,130.3766,235880.0
2020-02-26 09:30:00,140.74,142.3,140.71,141.58,120889.0,130.9255,132.3767,130.8976,131.7069,120889.0
2020-02-26 10:00:00,141.42,142.19,141.1,141.91,23722.0,131.558,132.2743,131.2604,132.0139,23722.0
2020-02-26 10:30:00,141.95,142.7,141.95,142.35,47328.0,132.0511,132.7488,132.0511,132.4232,47328.0
2020-02-26 11:00:00,142.28,142.46,141.78,142.43,19458.0,132.3581,132.5255,131.8929,132.4976,19458.0
2020-02-26 11:30:00,142.39,142.39,141.34,141.51,23070.0,132.4604,132.4604,131.4836,131.6418,23070.0
2020-02-26 12:00:00,141.53,141.55,140.33,140.76,74947.0,131.6604,131.679,130.5441,130.9441,74947.0
2020-02-26 12:30:00,140.95,141.39,140.82,141.11,60269.0,131.1208,131.5301,130.9999,131.2697,60269.0
2020-02-26 13:00:00,141.21,141.21,140.71,140.87,33126.0,131.3627,131.3627,130.8976,131.0464,33126.0
2020-02-26 13:30:00,140.91,140.91,139.45,139.64,156999.0,131.0836,131.0836,129.7254,129.9022,156999.0
2020-02-26 14:00:00,139.68,140.55,139.49,140.15,58734.0,129.9394,130.7487,129.7626,130.3766,58734.0
2020-02-26 14:30:00,140.19,140.39,139.75,139.76,70136.0,130.4138,130.5999,130.0045,130.0138,70136.0
2020-02-26 15:00:00,139.81,140.72,139.81,140.15,75644.0,130.0603,130.9069,130.0603,130.3766,75644.0
2020-02-26 15:30:00,140.16,140.33,139.88,139.88,86161.0,130.3859,130.5441,130.1254,130.1254,86161.0
2020-02-27 09:30:00,136.78,137.83,136.15,137.09,115281.0,127.2416,128.2184,126.6555,127.53,115281.0
2020-02-27 10:00:00,137.29,137.38,135.63,135.7,103842.0,127.7161,127.7998,126.1718,126.2369,103842.0
2020-02-27 10:30:00,135.71,137.0,134.95,137.0,87356.0,126.2462,127.4463,125.5392,127.4463,87356.0
2020-02-27 11:00:00,137.09,137.69,136.8,136.81,62668.0,127.53,128.0882,127.2602,127.2695,62668.0
2020-02-27 11:30:00,136.78,137.51,136.16,137.46,62815.0,127.2416,127.9207,126.6649,127.8742,62815.0
2020-02-27 12:00:00,137.36,138.38,137.25,137.99,105324.0,127.7812,128.73,127.6788,128.3672,105324.0
2020-02-27 12:30:00,137.98,138.8,137.97,138.03,98873.0,128.3579,129.1208,128.3486,128.4044,98873.0
2020-02-27 13:00:00,138.07,138.61,137.65,137.7,73226.0,128.4417,128.944,128.0509,128.0975,73226.0
2020-02-27 13:30:00,137.63,137.84,136.14,136.59,90351.0,128.0323,128.2277,126.6462,127.0649,90351.0
2020-02-27 14:00:00,136.4,136.78,135.92,136.78,90332.0,126.8881,127.2416,126.4416,127.2416,90332.0
2020-02-27 14:30:00,136.47,136.64,135.9,135.91,40507.0,126.9532,127.1114,126.423,126.4323,40507.0
2020-02-27 15:00:00,135.81,136.39,135.43,135.47,66723.0,126.3393,126.8788,125.9858,126.023,66723.0
2020-02-27 15:30:00,135.46,135.6,133.39,133.42,197429.0,126.0137,126.1439,124.088,124.1159,197429.0
2020-02-28 09:30:00,129.15,131.34,128.45,128.97,247332.0,120.1437,122.181,119.4925,119.9762,247332.0
2020-02-28 10:00:00,128.88,129.69,128.0,128.52,206371.0,119.8925,120.646,119.0739,119.5576,206371.0
2020-02-28 10:30:00,128.37,130.25,128.36,130.22,126736.0,119.4181,121.167,119.4088,121.1391,126736.0
2020-02-28 11:00:00,130.13,130.75,129.01,130.75,160411.0,121.0554,121.6321,120.0135,121.6321,160411.0
2020-02-28 11:30:00,130.75,133.0,130.35,130.75,281691.0,121.6321,123.7252,121.26,121.6321,281691.0
2020-02-28 12:00:00,130.65,131.48,130.1,131.48,106260.0,121.5391,122.3112,121.0274,122.3112,106260.0
2020-02-28 12:30:00,131.63,132.29,130.9,132.09,131084.0,122.4508,123.0647,121.7717,122.8787,131084.0
2020-02-28 13:00:00,132.21,132.48,131.34,131.51,147049.0,122.9903,123.2415,122.181,122.3391,147049.0
2020-02-28 13:30:00,131.39,131.4,129.52,130.22,91515.0,122.2275,122.2368,120.4879,121.1391,91515.0
2020-02-28 14:00:00,129.83,130.52,129.2,130.21,58973.0,120.7763,121.4182,120.1902,121.1298,58973.0
2020-02-28 14:30:00,130.29,132.0,130.09,130.65,122659.0,121.2042,122.795,121.0181,121.5391,122659.0
2020-02-28 15:00:00,130.88,131.3,129.6,129.66,138303.0,121.7531,122.1438,120.5623,120.6181,138303.0
2020-02-28 15:30:00,129.71,132.96,129.32,132.96,273680.0,120.6646,123.688,120.3018,123.688,273680.0
2020-03-02 09:30:00,134.24,134.55,133.15,133.43,153733.0,124.8787,125.1671,123.8648,124.1252,153733.0
2020-03-02 10:00:00,133.54,133.74,132.58,133.15,168181.0,124.2276,124.4136,123.3345,123.8648,168181.0
2020-03-02 10:30:00,133.27,134.91,132.78,134.29,141913.0,123.9764,125.502,123.5206,124.9253,141913.0
2020-03-02 11:00:00,134.24,135.88,134.14,135.74,230457.0,124.8787,126.4044,124.7857,126.2741,230457.0
2020-03-02 11:30:00,135.79,136.8,135.5,136.56,169772.0,126.3207,127.2602,126.0509,127.037,169772.0
2020-03-02 12:00:00,136.7,136.95,135.72,136.15,185477.0,127.1672,127.3998,126.2555,126.6555,185477.0
2020-03-02 12:30:00,136.11,136.88,136.11,136.76,138520.0,126.6183,127.3346,126.6183,127.223,138520.0
2020-03-02 13:00:00,136.77,136.86,135.38,135.66,104355.0,127.2323,127.316,125.9392,126.1997,104355.0
2020-03-02 13:30:00,135.66,136.33,135.45,136.18,35992.0,126.1997,126.823,126.0044,126.6835,35992.0
2020-03-02 14:00:00,136.15,136.52,135.72,135.73,55527.0,126.6555,126.9997,126.2555,126.2648,55527.0
2020-03-02 14:30:00,135.7,135.77,134.62,135.04,34367.0,126.2369,126.302,125.2322,125.623,34367.0
2020-03-02 15:00:00,135.05,136.67,135.05,136.46,49008.0,125.6323,127.1393,125.6323,126.9439,49008.0
2020-03-02 15:30:00,136.58,139.32,136.46,139.29,99316.0,127.0556,129.6045,126.9439,129.5766,99316.0
2020-03-03 09:30:00,139.86,139.86,137.2,137.71,39885.0,130.1068,130.1068,127.6323,128.1068,39885.0
2020-03-03 10:00:00,137.63,141.37,137.61,139.37,234170.0,128.0323,131.5115,128.0137,129.651,234170.0
2020-03-03 10:30:00,139.19,140.0,138.75,139.62,167369.0,129.4836,130.2371,129.0742,129.8836,167369.0
2020-03-03 11:00:00,139.58,139.75,136.14,136.59,264967.0,129.8464,130.0045,126.6462,127.0649,264967.0
2020-03-03 11:30:00,136.5,138.25,136.5,138.1,89638.0,126.9811,128.6091,126.9811,128.4696,89638.0
2020-03-03 12:00:00,138.02,138.47,137.29,137.39,55747.0,128.3951,128.8138,127.7161,127.8091,55747.0
2020-03-03 12:30:00,137.3,137.89,136.91,137.24,41813.0,127.7254,128.2742,127.3626,127.6695,41813.0
2020-03-03 13:00:00,136.97,136.97,135.42,135.89,123560.0,127.4184,127.4184,125.9765,126.4137,123560.0
2020-03-03 13:30:00,135.8,136.32,134.9,134.95,127004.0,126.33,126.8137,125.4927,125.5392,127004.0
2020-03-03 14:00:00,134.96,135.23,133.77,135.02,179968.0,125.5485,125.7997,124.4415,125.6044,179968.0
2020-03-03 14:30:00,134.81,135.65,134.27,135.41,75660.0,125.409,126.1904,124.9067,125.9672,75660.0
2020-03-03 15:00:00,135.46,136.74,135.27,136.52,75793.0,126.0137,127.2044,125.8369,126.9997,75793.0
2020-03-03 15:30:00,136.64,136.64,134.53,134.96,293088.0,127.1114,127.1114,125.1485,125.5485,293088.0
2020-03-04 09:30:00,137.83,138.07,136.28,136.57,157511.0,128.2184,128.4417,126.7765,127.0463,157511.0
2020-03-04 10:00:00,136.75,138.1,136.41,137.91,70988.0,127.2137,128.4696,126.8974,128.2928,70988.0
2020-03-04 10:30:00,137.97,137.97,136.84,136.99,45556.0,128.3486,128.3486,127.2974,127.437,45556.0
2020-03-04 11:00:00,137.09,137.68,136.8,137.68,35285.0,127.53,128.0789,127.2602,128.0789,35285.0
2020-03-04 11:30:00,137.81,137.82,136.94,137.42,64656.0,128.1998,128.2091,127.3905,127.837,64656.0
2020-03-04 12:00:00,137.41,137.86,137.34,137.84,24314.0,127.8277,128.2463,127.7626,128.2277,24314.0
2020-03-04 12:30:00,137.87,138.46,137.59,138.4,38256.0,128.2556,128.8045,127.9951,128.7486,38256.0
2020-03-04 13:00:00,138.42,139.04,138.4,138.92,43559.0,128.7673,129.344,128.7486,129.2324,43559.0
2020-03-04 13:30:00,138.89,139.02,138.65,138.83,18805.0,129.2045,129.3254,128.9812,129.1487,18805.0
2020-03-04 14:00:00,138.88,139.25,138.55,139.22,27927.0,129.1952,129.5394,128.8882,129.5115,27927.0
2020-03-04 14:30:00,139.16,139.3,138.8,139.07,41220.0,129.4556,129.5859,129.1208,129.3719,41220.0
2020-03-04 15:00:00,138.96,139.78,138.94,139.77,86155.0,129.2696,130.0324,129.251,130.0231,86155.0
2020-03-04 15:30:00,139.82,140.7,139.58,140.66,126553.0,130.0696,130.8883,129.8464,130.851,126553.0
2020-03-05 09:30:00,137.22,137.75,136.54,136.88,83788.0,127.6509,128.144,127.0184,127.3346,83788.0
2020-03-05 10:00:00,136.8,137.98,136.64,137.41,53814.0,127.2602,128.3579,127.1114,127.8277,53814.0
2020-03-05 10:30:00,137.46,137.99,137.24,137.65,29318.0,127.8742,128.3672,127.6695,128.0509,29318.0
2020-03-05 11:00:00,137.68,138.74,137.65,138.4,63420.0,128.0789,129.0649,128.0509,128.7486,63420.0
2020-03-05 11:30:00,138.55,138.64,137.38,137.52,51978.0,128.8882,128.9719,127.7998,127.93,51978.0
2020-03-05 12:00:00,137.58,137.67,136.9,137.05,38611.0,127.9858,128.0696,127.3532,127.4928,38611.0
2020-03-05 12:30:00,137.12,137.25,135.96,136.15,65929.0,127.5579,127.6788,126.4788,126.6555,65929.0
2020-03-05 13:00:00,136.31,136.37,135.68,136.3,82917.0,126.8044,126.8602,126.2183,126.7951,82917.0
2020-03-05 13:30:00,136.35,136.9,136.23,136.52,46785.0,126.8416,127.3532,126.73,126.9997,46785.0
2020-03-05 14:00:00,136.57,136.61,135.59,135.85,77445.0,127.0463,127.0835,126.1346,126.3765,77445.0
2020-03-05 14:30:00,135.81,136.48,135.78,136.1,53105.0,126.3393,126.9625,126.3114,126.609,53105.0
2020-03-05 15:00:00,136.03,136.03,134.96,135.22,124080.0,126.5439,126.5439,125.5485,125.7904,124080.0
2020-03-05 15:30:00,135.18,136.4,135.15,136.0,130730.0,125.7532,126.8881,125.7253,126.516,130730.0
2020-03-06 09:30:00,131.95,132.5,131.15,131.97,109864.0,122.7484,123.2601,122.0042,122.767,109864.0
2020-03-06 10:00:00,131.94,133.42,131.74,133.4,68442.0,122.7391,124.1159,122.5531,124.0973,68442.0
2020-03-06 10:30:00,133.62,134.03,132.78,133.59,80225.0,124.302,124.6834,123.5206,124.2741,80225.0
2020-03-06 11:00:00,133.64,133.77,132.65,132.73,47870.0,124.3206,124.4415,123.3996,123.474,47870.0
2020-03-06 11:30:00,132.94,133.3,132.41,132.64,70565.0,123.6694,124.0043,123.1764,123.3903,70565.0
2020-03-06 12:00:00,132.78,132.78,131.93,131.98,85513.0,123.5206,123.5206,122.7298,122.7763,85513.0
2020-03-06 12:30:00,132.22,133.11,132.22,132.63,58300.0,122.9996,123.8275,122.9996,123.381,58300.0
2020-03-06 13:00:00,132.58,133.58,132.58,133.13,39185.0,123.3345,124.2648,123.3345,123.8462,39185.0
2020-03-06 13:30:00,133.1,133.3,132.17,132.21,51723.0,123.8182,124.0043,122.9531,122.9903,51723.0
2020-03-06 14:00:00,132.24,132.42,131.85,132.15,79535.0,123.0182,123.1857,122.6554,122.9345,79535.0
2020-03-06 14:30:00,132.17,132.28,130.95,131.35,68004.0,122.9531,123.0554,121.8182,122.1903,68004.0
2020-03-06 15:00:00,131.15,132.09,130.81,131.67,120456.0,122.0042,122.8787,121.6879,122.488,120456.0
2020-03-06 15:30:00,131.52,134.67,131.5,133.88,389560.0,122.3484,125.2788,122.3298,124.5438,389560.0
2020-03-09 09:30:00,124.12,126.81,123.61,126.54,83930.0,115.4645,117.9669,114.99,117.7157,83930.0
2020-03-09 10:00:00,126.34,127.75,125.77,126.61,116875.0,117.5297,118.8413,116.9994,117.7808,116875.0
2020-03-09 10:30:00,126.81,127.26,125.8,125.93,108803.0,117.9669,118.3855,117.0273,117.1482,108803.0
2020-03-09 11:00:00,125.89,127.27,125.64,127.13,84767.0,117.111,118.3948,116.8785,118.2646,84767.0
2020-03-09 11:30:00,126.75,128.31,126.5,127.92,89949.0,117.9111,119.3623,117.6785,118.9995,89949.0
2020-03-09 12:00:00,127.75,128.41,127.0,127.0,64870.0,118.8413,119.4553,118.1436,118.1436,64870.0
2020-03-09 12:30:00,127.09,127.3,126.17,126.45,131961.0,118.2274,118.4227,117.3715,117.632,131961.0
2020-03-09 13:00:00,126.43,126.84,125.84,125.99,50537.0,117.6134,117.9948,117.0645,117.2041,50537.0
2020-03-09 13:30:00,125.81,125.83,124.58,124.67,60605.0,117.0366,117.0552,115.8924,115.9761,60605.0
2020-03-09 14:00:00,124.68,125.52,123.95,124.44,46679.0,115.9854,116.7668,115.3063,115.7621,46679.0
2020-03-09 14:30:00,124.38,125.62,123.72,125.15,172305.0,115.7063,116.8599,115.0924,116.4226,172305.0
2020-03-09 15:00:00,125.12,126.14,124.6,125.62,215365.0,116.3947,117.3436,115.911,116.8599,215365.0
2020-03-09 15:30:00,125.5,126.19,123.94,123.95,858132.0,116.7482,117.3901,115.297,115.3063,858132.0
2020-03-10 09:30:00,128.68,128.92,127.14,127.74,79257.0,119.7065,119.9297,118.2739,118.832,79257.0
2020-03-10 10:00:00,127.7,128.65,127.54,127.6,53589.0,118.7948,119.6786,118.646,118.7018,53589.0
2020-03-10 10:30:00,127.66,127.68,125.85,125.85,55150.0,118.7576,118.7762,117.0738,117.0738,55150.0
2020-03-10 11:00:00,125.94,126.73,124.36,124.41,96031.0,117.1575,117.8925,115.6877,115.7342,96031.0
2020-03-10 11:30:00,124.52,125.56,123.82,124.72,77585.0,115.8366,116.804,115.1854,116.0226,77585.0
2020-03-10 12:00:00,124.87,126.78,124.87,125.62,78661.0,116.1622,117.939,116.1622,116.8599,78661.0
2020-03-10 12:30:00,125.54,126.36,124.82,126.03,97186.0,116.7854,117.5483,116.1156,117.2413,97186.0
2020-03-10 13:00:00,125.97,127.11,125.35,126.53,138022.0,117.1855,118.246,116.6087,117.7064,138022.0
2020-03-10 13:30:00,126.59,126.76,125.15,125.46,103677.0,117.7622,117.9204,116.4226,116.711,103677.0
2020-03-10 14:00:00,125.35,126.3,124.94,126.15,112994.0,116.6087,117.4924,116.2273,117.3529,112994.0
2020-03-10 14:30:00,126.1,128.25,126.1,127.72,139354.0,117.3064,119.3065,117.3064,118.8134,139354.0
2020-03-10 15:00:00,127.81,129.51,127.63,128.53,130136.0,118.8971,120.4786,118.7297,119.5669,130136.0
2020-03-10 15:30:00,128.54,130.47,128.15,130.47,235010.0,119.5762,121.3716,119.2134,121.3716,235010.0
2020-03-11 09:30:00,127.05,127.66,126.36,126.94,231677.0,118.1901,118.7576,117.5483,118.0878,231677.0
2020-03-11 10:00:00,126.84,127.36,126.08,126.23,55990.0,117.9948,118.4785,117.2878,117.4273,55990.0
2020-03-11 10:30:00,126.12,126.64,125.7,126.12,59336.0,117.325,117.8087,116.9343,117.325,59336.0
2020-03-11 11:00:00,126.13,126.5,125.16,125.31,84204.0,117.3343,117.6785,116.4319,116.5715,84204.0
2020-03-11 11:30:00,125.32,126.03,125.3,125.88,50145.0,116.5808,117.2413,116.5622,117.1017,50145.0
2020-03-11 12:00:00,125.82,127.12,125.65,126.07,44647.0,117.0459,118.2553,116.8878,117.2785,44647.0
2020-03-11 12:30:00,125.99,126.04,124.83,125.23,99425.0,117.2041,117.2506,116.125,116.4971,99425.0
2020-03-11 13:00:00,124.95,125.34,124.53,125.23,44712.0,116.2366,116.5994,115.8459,116.4971,44712.0
2020-03-11 13:30:00,125.42,125.42,124.44,124.95,85618.0,116.6738,116.6738,115.7621,116.2366,85618.0
2020-03-11 14:00:00,125.01,125.11,123.97,124.03,94538.0,116.2924,116.3854,115.3249,115.3807,94538.0
2020-03-11 14:30:00,124.04,124.93,123.85,124.0,104489.0,115.39,116.218,115.2133,115.3528,104489.0
2020-03-11 15:00:00,124.07,124.17,122.76,123.65,109205.0,115.418,115.511,114.1993,115.0272,109205.0
2020-03-11 15:30:00,123.6,125.19,123.45,124.32,187853.0,114.9807,116.4598,114.8412,115.6505,187853.0
2020-03-12 09:30:00,116.08,117.56,111.88,117.54,120047.0,107.9851,109.3619,104.078,109.3433,120047.0
2020-03-12 10:00:00,116.92,117.9,114.92,116.34,100147.0,108.7666,109.6782,106.906,108.227,100147.0
2020-03-12 10:30:00,116.09,117.37,116.01,117.0,136027.0,107.9944,109.1852,107.92,108.841,136027.0
2020-03-12 11:00:00,116.69,116.81,114.98,115.41,174114.0,108.5526,108.6642,106.9618,107.3619,174114.0
2020-03-12 11:30:00,115.38,115.62,114.0,114.88,126205.0,107.334,107.5572,106.0502,106.8688,126205.0
2020-03-12 12:00:00,114.75,115.21,113.54,114.93,97661.0,106.7479,107.1758,105.6223,106.9153,97661.0
2020-03-12 12:30:00,114.76,118.84,113.78,118.04,78653.0,106.7572,110.5527,105.8455,109.8085,78653.0
2020-03-12 13:00:00,117.89,120.93,116.57,117.42,96101.0,109.6689,112.4969,108.441,109.2317,96101.0
2020-03-12 13:30:00,117.41,118.02,114.95,116.73,93365.0,109.2224,109.7898,106.9339,108.5898,93365.0
2020-03-12 14:00:00,117.07,117.07,114.58,115.11,69617.0,108.9061,108.9061,106.5897,107.0828,69617.0
2020-03-12 14:30:00,114.89,116.14,114.32,114.46,107975.0,106.8781,108.041,106.3479,106.4781,107975.0
2020-03-12 15:00:00,114.6,115.86,113.89,113.98,228421.0,106.6083,107.7805,105.9479,106.0316,228421.0
2020-03-12 15:30:00,114.02,115.86,112.11,112.11,772246.0,106.0688,107.7805,104.292,104.292,772246.0
2020-03-13 09:30:00,119.36,119.94,116.04,116.74,304782.0,111.0364,111.576,107.9479,108.5991,304782.0
2020-03-13 10:00:00,116.4,119.03,116.19,118.13,149067.0,108.2828,110.7294,108.0875,109.8922,149067.0
2020-03-13 10:30:00,118.13,118.23,115.81,115.85,60343.0,109.8922,109.9852,107.734,107.7712,60343.0
2020-03-13 11:00:00,115.86,117.14,115.24,115.24,103706.0,107.7805,108.9712,107.2037,107.2037,103706.0
2020-03-13 11:30:00,115.23,115.89,113.87,115.44,137916.0,107.1944,107.8084,105.9293,107.3898,137916.0
2020-03-13 12:00:00,115.57,115.77,114.43,114.99,152649.0,107.5107,107.6968,106.4502,106.9711,152649.0
2020-03-13 12:30:00,115.15,117.5,115.06,116.64,138783.0,107.12,109.3061,107.0363,108.5061,138783.0
2020-03-13 13:00:00,116.21,118.06,115.89,117.94,133127.0,108.1061,109.8271,107.8084,109.7154,133127.0
2020-03-13 13:30:00,118.13,118.57,117.25,118.29,121977.0,109.8922,110.3015,109.0735,110.041,121977.0
2020-03-13 14:00:00,118.23,118.25,116.59,116.67,62620.0,109.9852,110.0038,108.4596,108.534,62620.0
2020-03-13 14:30:00,116.64,117.27,115.62,117.13,158491.0,108.5061,109.0922,107.5572,108.9619,158491.0
2020-03-13 15:00:00,117.29,118.38,116.81,118.09,196054.0,109.1108,110.1247,108.6642,109.855,196054.0
2020-03-13 15:30:00,118.14,124.06,115.49,123.76,824752.0,109.9015,115.4086,107.4363,115.1296,824752.0
2020-03-16 09:30:00,111.14,113.12,107.81,112.51,105153.0,103.3896,105.2316,100.2918,104.6641,105153.0
2020-03-16 10:00:00,112.5,113.62,111.28,113.07,267872.0,104.6548,105.6967,103.5199,105.185,267872.0
2020-03-16 10:30:00,112.96,116.18,112.96,115.17,285982.0,105.0827,108.0782,105.0827,107.1386,285982.0
2020-03-16 11:00:00,115.11,117.87,115.08,117.43,216082.0,107.0828,109.6503,107.0549,109.241,216082.0
2020-03-16 11:30:00,117.57,117.78,115.64,116.74,454778.0,109.3712,109.5666,107.5758,108.5991,454778.0
2020-03-16 12:00:00,116.63,117.11,115.14,115.39,220727.0,108.4968,108.9433,107.1107,107.3433,220727.0
2020-03-16 12:30:00,115.66,116.23,113.86,114.43,258535.0,107.5944,108.1247,105.9199,106.4502,258535.0
2020-03-16 13:00:00,114.24,115.66,114.08,114.5,706560.0,106.2734,107.5944,106.1246,106.5153,706560.0
2020-03-16 13:30:00,114.43,114.44,113.19,113.75,557580.0,106.4502,106.4595,105.2967,105.8176,557580.0
2020-03-16 14:00:00,113.58,113.63,112.58,113.44,626168.0,105.6595,105.706,104.7292,105.5292,626168.0
2020-03-16 14:30:00,113.46,115.46,113.28,114.59,1846600.0,105.5478,107.4084,105.3804,106.599,1846600.0
2020-03-16 15:00:00,114.6,115.46,112.77,113.04,499092.0,106.6083,107.4084,104.906,105.1571,499092.0
2020-03-16 15:30:00,112.92,113.29,109.49,109.81,756851.0,105.0455,105.3897,101.8547,102.1524,756851.0
2020-03-17 09:30:00,112.82,113.62,109.27,109.52,473200.0,104.9525,105.6967,101.65,101.8826,473200.0
2020-03-17 10:00:00,109.6,112.58,109.01,112.3,981964.0,101.957,104.7292,101.4082,104.4687,981964.0
2020-03-17 10:30:00,112.46,113.13,111.49,112.76,1392762.0,104.6176,105.2409,103.7152,104.8967,1392762.0
2020-03-17 11:00:00,112.58,115.22,112.44,114.23,775584.0,104.7292,107.1851,104.599,106.2641,775584.0
2020-03-17 11:30:00,114.23,115.47,113.56,115.45,674179.0,106.2641,107.4177,105.6409,107.3991,674179.0
2020-03-17 12:00:00,115.48,117.55,115.09,115.24,818091.0,107.427,109.3526,107.0642,107.2037,818091.0
2020-03-17 12:30:00,115.17,115.5,113.59,114.42,212510.0,107.1386,107.4456,105.6688,106.4409,212510.0
2020-03-17 13:00:00,114.51,115.02,112.66,113.62,636857.0,106.5246,106.9991,104.8036,105.6967,636857.0
2020-03-17 13:30:00,113.61,115.17,113.34,114.74,745921.0,105.6874,107.1386,105.4362,106.7386,745921.0
2020-03-17 14:00:00,114.76,116.39,113.99,115.99,637961.0,106.7572,108.2735,106.0409,107.9014,637961.0
2020-03-17 14:30:00,116.01,116.98,114.17,115.08,673411.0,107.92,108.8224,106.2083,107.0549,673411.0
2020-03-17 15:00:00,114.98,115.0,113.26,113.84,1546009.0,106.9618,106.9804,105.3618,105.9013,1546009.0
2020-03-17 15:30:00,113.76,116.49,113.68,116.49,1970750.0,105.8269,108.3665,105.7525,108.3665,1970750.0
2020-03-18 09:30:00,109.09,112.77,109.09,111.91,321681.0,101.4826,104.906,101.4826,104.1059,321681.0
2020-03-18 10:00:00,111.85,113.67,111.75,112.81,317877.0,104.0501,105.7432,103.9571,104.9432,317877.0
2020-03-18 10:30:00,112.8,113.21,111.31,111.37,255167.0,104.9339,105.3153,103.5478,103.6036,255167.0
2020-03-18 11:00:00,111.32,111.77,110.14,110.51,418797.0,103.5571,103.9757,102.4594,102.8036,418797.0
2020-03-18 11:30:00,110.55,111.84,109.96,111.63,586050.0,102.8408,104.0408,102.2919,103.8455,586050.0
2020-03-18 12:00:00,111.38,111.7,109.95,110.83,326959.0,103.6129,103.9106,102.2826,103.1012,326959.0
2020-03-18 12:30:00,110.77,110.91,109.27,109.27,402367.0,103.0454,103.1757,101.65,101.65,402367.0
2020-03-18 13:00:00,113.0,113.0,108.0,108.18,453354.0,105.1199,105.1199,100.4686,100.636,453354.0
2020-03-18 13:30:00,107.98,109.05,106.68,107.56,663035.0,100.45,101.4454,99.2406,100.0593,663035.0
2020-03-18 14:00:00,107.59,107.67,106.01,106.36,319230.0,100.0872,100.1616,98.6174,98.943,319230.0
2020-03-18 14:30:00,106.33,108.98,106.25,108.91,171736.0,98.9151,101.3803,98.8406,101.3151,171736.0
2020-03-18 15:00:00,109.18,109.64,107.41,107.51,77635.0,101.5663,101.9942,99.9197,100.0128,77635.0
2020-03-18 15:30:00,107.38,112.14,107.05,112.03,139184.0,99.8918,104.3199,99.5848,104.2176,139184.0
2020-03-19 09:30:00,111.1,111.1,108.01,110.67,85035.0,103.3524,103.3524,100.4779,102.9524,85035.0
2020-03-19 10:00:00,110.46,113.25,110.08,112.46,58684.0,102.757,105.3525,102.4035,104.6176,58684.0
2020-03-19 10:30:00,112.24,112.94,110.47,111.2,89897.0,104.4129,105.0641,102.7664,103.4454,89897.0
2020-03-19 11:00:00,111.23,113.81,110.84,113.81,201178.0,103.4734,105.8734,103.1105,105.8734,201178.0
2020-03-19 11:30:00,113.64,114.32,112.42,112.69,170922.0,105.7153,106.3479,104.5804,104.8315,170922.0
2020-03-19 12:00:00,112.45,112.92,111.18,111.95,113753.0,104.6083,105.0455,103.4268,104.1431,113753.0
2020-03-19 12:30:00,111.98,113.5,111.21,112.82,80118.0,104.171,105.5851,103.4547,104.9525,80118.0
2020-03-19 13:00:00,112.93,113.32,112.28,112.74,70638.0,105.0548,105.4176,104.4501,104.8781,70638.0
2020-03-19 13:30:00,112.54,114.32,112.49,113.61,61738.0,104.692,106.3479,104.6455,105.6874,61738.0
2020-03-19 14:00:00,113.8,113.98,112.84,113.5,59956.0,105.8641,106.0316,104.9711,105.5851,59956.0
2020-03-19 14:30:00,113.48,114.79,113.34,113.53,155107.0,105.5664,106.7851,105.4362,105.613,155107.0
2020-03-19 15:00:00,113.53,113.59,111.71,113.12,238104.0,105.613,105.6688,103.9199,105.2316,238104.0
2020-03-19 15:30:00,113.23,113.79,111.38,111.88,208666.0,105.3339,105.8548,103.6129,104.078,208666.0
2020-03-20 09:30:00,113.32,113.32,110.71,111.51,49015.0,105.4176,105.4176,102.9896,103.7338,49015.0
2020-03-20 10:00:00,111.45,112.83,111.44,112.72,92702.0,103.678,104.9618,103.6687,104.8594,92702.0
2020-03-20 10:30:00,112.79,113.65,112.23,113.45,78530.0,104.9246,105.7246,104.4036,105.5385,78530.0
2020-03-20 11:00:00,113.5,113.65,110.68,111.2,69925.0,105.5851,105.7246,102.9617,103.4454,69925.0
2020-03-20 11:30:00,111.24,111.88,110.86,111.14,125515.0,103.4827,104.078,103.1292,103.3896,125515.0
2020-03-20 12:00:00,111.25,111.35,109.07,109.56,76974.0,103.492,103.585,101.464,101.9198,76974.0
2020-03-20 12:30:00,109.4,111.3,109.38,110.81,54070.0,101.771,103.5385,101.7524,103.0826,54070.0
2020-03-20 13:00:00,110.45,111.5,110.05,110.35,79602.0,102.7477,103.7245,102.3756,102.6547,79602.0
2020-03-20 13:30:00,110.44,110.89,109.97,110.48,71022.0,102.7384,103.1571,102.3012,102.7757,71022.0
2020-03-20 14:00:00,110.49,111.04,108.97,109.23,142516.0,102.785,103.2966,101.371,101.6128,142516.0
2020-03-20 14:30:00,109.43,109.65,107.65,108.17,130906.0,101.7989,102.0035,100.143,100.6267,130906.0
2020-03-20 15:00:00,108.05,109.04,107.24,108.69,115558.0,100.5151,101.4361,99.7616,101.1105,115558.0
2020-03-20 15:30:00,108.85,109.23,106.5,106.67,107541.0,101.2593,101.6128,99.0732,99.2313,107541.0
2020-03-23 09:30:00,105.95,106.34,103.6,105.77,248176.0,98.5616,98.9244,96.3754,98.3941,248176.0
2020-03-23 10:00:00,105.77,106.31,104.71,105.6,89030.0,98.3941,98.8964,97.408,98.236,89030.0
2020-03-23 10:30:00,105.0,106.09,104.08,104.18,110125.0,97.6778,98.6918,96.822,96.915,110125.0
2020-03-23 11:00:00,104.18,104.78,102.89,102.89,146827.0,96.915,97.4731,95.7149,95.7149,146827.0
2020-03-23 11:30:00,102.96,103.35,101.86,102.89,44219.0,95.7801,96.1429,94.7568,95.7149,44219.0
2020-03-23 12:00:00,103.07,104.38,102.53,103.95,104014.0,95.8824,97.101,95.38,96.701,104014.0
2020-03-23 12:30:00,103.86,106.52,103.35,106.19,32697.0,96.6173,99.0918,96.1429,98.7848,32697.0
2020-03-23 13:00:00,106.03,106.75,105.3,105.31,59183.0,98.636,99.3058,97.9569,97.9662,59183.0
2020-03-23 13:30:00,105.23,105.87,103.55,104.02,89433.0,97.8918,98.4871,96.3289,96.7661,89433.0
2020-03-23 14:00:00,104.12,104.4,103.2,104.35,61703.0,96.8592,97.1196,96.0033,97.0731,61703.0
2020-03-23 14:30:00,104.37,105.0,103.53,103.75,63456.0,97.0917,97.6778,96.3103,96.515,63456.0
2020-03-23 15:00:00,103.66,104.28,102.64,102.91,56513.0,96.4312,97.008,95.4824,95.7335,56513.0
2020-03-23 15:30:00,102.99,105.21,102.46,104.71,60374.0,95.808,97.8732,95.3149,97.408,60374.0
2020-03-24 09:30:00,110.07,110.72,109.26,109.69,153778.0,102.3942,102.9989,101.6407,102.0407,153778.0
2020-03-24 10:00:00,109.81,111.5,109.33,111.08,163269.0,102.1524,103.7245,101.7058,103.3338,163269.0
2020-03-24 10:30:00,111.04,111.25,110.47,110.71,77402.0,103.2966,103.492,102.7664,102.9896,77402.0
2020-03-24 11:00:00,110.78,111.16,110.04,111.03,25898.0,103.0547,103.4082,102.3663,103.2873,25898.0
2020-03-24 11:30:00,111.11,111.84,110.73,111.81,38381.0,103.3617,104.0408,103.0082,104.0129,38381.0
2020-03-24 12:00:00,111.93,112.63,111.59,112.62,35418.0,104.1245,104.7757,103.8082,104.7664,35418.0
2020-03-24 12:30:00,112.66,112.98,111.58,111.58,49322.0,104.8036,105.1013,103.7989,103.7989,49322.0
2020-03-24 13:00:00,111.56,112.04,110.81,111.49,33035.0,103.7803,104.2269,103.0826,103.7152,33035.0
2020-03-24 13:30:00,111.41,111.86,110.39,110.47,74209.0,103.6408,104.0594,102.6919,102.7664,74209.0
2020-03-24 14:00:00,110.76,110.79,109.65,110.6,48168.0,103.0361,103.064,102.0035,102.8873,48168.0
2020-03-24 14:30:00,110.44,112.02,110.31,111.95,55915.0,102.7384,104.2083,102.6175,104.1431,55915.0
2020-03-24 15:00:00,111.92,112.59,111.9,112.33,268767.0,104.1152,104.7385,104.0966,104.4966,268767.0
2020-03-24 15:30:00,112.35,113.43,111.85,113.25,137851.0,104.5152,105.5199,104.0501,105.3525,137851.0
2020-03-25 09:30:00,113.07,115.18,112.13,112.13,126909.0,105.7389,107.7121,104.8598,104.8598,126909.0
2020-03-25 10:00:00,112.18,112.42,110.81,111.78,52087.0,104.9066,105.131,103.6254,104.5325,52087.0
2020-03-25 10:30:00,111.91,113.32,111.9,113.32,59237.0,104.6541,105.9727,104.6447,105.9727,59237.0
2020-03-25 11:00:00,113.12,113.74,112.82,113.19,41338.0,105.7856,106.3654,105.5051,105.8511,41338.0
2020-03-25 11:30:00,113.12,113.64,112.66,113.25,29953.0,105.7856,106.2719,105.3555,105.9072,29953.0
2020-03-25 12:00:00,113.23,115.02,113.2,114.9,34877.0,105.8885,107.5624,105.8604,107.4502,34877.0
2020-03-25 12:30:00,114.77,115.81,114.45,115.14,73898.0,107.3287,108.3012,107.0294,107.6747,73898.0
2020-03-25 13:00:00,115.15,116.62,115.14,116.27,34176.0,107.684,109.0587,107.6747,108.7314,34176.0
2020-03-25 13:30:00,116.47,117.63,116.17,116.66,258950.0,108.9184,110.0032,108.6379,109.0961,258950.0
2020-03-25 14:00:00,116.79,117.08,115.52,116.73,157804.0,109.2177,109.4889,108.03,109.1616,157804.0
2020-03-25 14:30:00,116.6,117.07,115.6,116.89,285840.0,109.04,109.4795,108.1048,109.3112,285840.0
2020-03-25 15:00:00,116.84,117.28,116.21,116.32,146456.0,109.2644,109.6759,108.6753,108.7782,146456.0
2020-03-25 15:30:00,116.48,117.03,112.7,113.31,346810.0,108.9278,109.4421,105.3929,105.9633,346810.0
2020-03-26 09:30:00,114.52,116.49,114.43,116.49,291822.0,107.0949,108.9371,107.0107,108.9371,291822.0
2020-03-26 10:00:00,116.46,117.87,116.08,117.24,250853.0,108.9091,110.2277,108.5537,109.6385,250853.0
2020-03-26 10:30:00,117.23,117.81,116.56,117.19,61817.0,109.6292,110.1715,109.0026,109.5917,61817.0
2020-03-26 11:00:00,117.27,118.06,116.75,117.99,129557.0,109.6666,110.4053,109.1803,110.3399,129557.0
2020-03-26 11:30:00,117.97,118.71,117.95,118.46,132976.0,110.3212,111.0132,110.3025,110.7794,132976.0
2020-03-26 12:00:00,118.67,118.76,117.8,118.47,52611.0,110.9758,111.06,110.1622,110.7888,52611.0
2020-03-26 12:30:00,118.48,118.74,118.15,118.61,44680.0,110.7981,111.0412,110.4895,110.9197,44680.0
2020-03-26 13:00:00,118.6,118.84,117.25,117.52,64374.0,110.9103,111.1348,109.6479,109.9004,64374.0
2020-03-26 13:30:00,117.45,117.98,116.87,117.61,69530.0,109.8349,110.3305,109.2925,109.9845,69530.0
2020-03-26 14:00:00,117.68,117.91,117.2,117.77,44274.0,110.05,110.2651,109.6011,110.1341,44274.0
2020-03-26 14:30:00,117.94,118.65,117.94,118.5,84704.0,110.2931,110.9571,110.2931,110.8168,84704.0
2020-03-26 15:00:00,118.46,118.49,117.68,118.35,58472.0,110.7794,110.8075,110.05,110.6765,58472.0
2020-03-26 15:30:00,118.4,120.42,117.55,120.02,554525.0,110.7233,112.6123,109.9284,112.2383,554525.0
2020-03-27 09:30:00,116.55,117.09,115.2,116.17,444749.0,108.9932,109.4982,107.7308,108.6379,444749.0
2020-03-27 10:00:00,116.17,116.73,115.75,116.03,131854.0,108.6379,109.1616,108.2451,108.507,131854.0
2020-03-27 10:30:00,116.09,116.29,115.64,116.18,62167.0,108.5631,108.7501,108.1422,108.6472,62167.0
2020-03-27 11:00:00,116.12,117.38,116.12,116.73,71731.0,108.5911,109.7694,108.5911,109.1616,71731.0
2020-03-27 11:30:00,116.79,117.01,115.92,116.07,50551.0,109.2177,109.4234,108.4041,108.5444,50551.0
2020-03-27 12:00:00,116.02,116.53,115.84,116.26,69548.0,108.4976,108.9745,108.3293,108.722,69548.0
2020-03-27 12:30:00,116.18,117.05,116.18,117.05,40816.0,108.6472,109.4608,108.6472,109.4608,40816.0
2020-03-27 13:00:00,117.01,117.22,116.48,116.63,47816.0,109.4234,109.6198,108.9278,109.0681,47816.0
2020-03-27 13:30:00,116.6,117.94,116.53,117.36,167216.0,109.04,110.2931,108.9745,109.7507,167216.0
2020-03-27 14:00:00,117.36,117.74,116.97,117.61,64664.0,109.7507,110.1061,109.386,109.9845,64664.0
2020-03-27 14:30:00,117.64,118.15,117.3,118.1,33515.0,110.0126,110.4895,109.6946,110.4427,33515.0
2020-03-27 15:00:00,118.14,119.51,117.92,119.03,62436.0,110.4802,111.7613,110.2744,111.3124,62436.0
2020-03-27 15:30:00,119.08,119.1,115.66,115.91,211284.0,111.3592,111.3779,108.1609,108.3947,211284.0
2020-03-30 09:30:00,117.27,117.9,116.59,117.14,198320.0,109.6666,110.2557,109.0306,109.545,198320.0
2020-03-30 10:00:00,117.31,118.22,116.98,118.15,53314.0,109.704,110.555,109.3954,110.4895,53314.0
2020-03-30 10:30:00,118.05,118.81,117.97,118.11,26616.0,110.396,111.1067,110.3212,110.4521,26616.0
2020-03-30 11:00:00,118.11,119.32,118.11,119.32,20806.0,110.4521,111.5836,110.4521,111.5836,20806.0
2020-03-30 11:30:00,119.36,119.47,119.0,119.13,15614.0,111.6211,111.7239,111.2844,111.406,15614.0
2020-03-30 12:00:00,119.06,119.33,118.7,119.33,31492.0,111.3405,111.593,111.0038,111.593,31492.0
2020-03-30 12:30:00,119.24,119.62,119.12,119.52,11904.0,111.5088,111.8642,111.3966,111.7707,11904.0
2020-03-30 13:00:00,119.6,119.63,119.13,119.45,17560.0,111.8455,111.8735,111.406,111.7052,17560.0
2020-03-30 13:30:00,119.45,119.45,118.84,119.13,6418.0,111.7052,111.7052,111.1348,111.406,6418.0
2020-03-30 14:00:00,118.92,119.19,118.57,119.18,47734.0,111.2096,111.4621,110.8823,111.4527,47734.0
2020-03-30 14:30:00,119.17,119.89,119.15,119.6,18673.0,111.4434,112.1167,111.4247,111.8455,18673.0
2020-03-30 15:00:00,119.54,120.19,118.91,119.36,37795.0,111.7894,112.3972,111.2002,111.6211,37795.0
2020-03-30 15:30:00,119.36,120.37,119.24,120.1,164475.0,111.6211,112.5656,111.5088,112.3131,164475.0
2020-03-31 09:30:00,119.87,119.99,118.83,119.17,312645.0,112.098,112.2102,111.1254,111.4434,312645.0
2020-03-31 10:00:00,119.35,121.0,119.21,120.65,125393.0,111.6117,113.1547,111.4808,112.8274,125393.0
2020-03-31 10:30:00,120.64,121.31,120.56,120.56,105362.0,112.8181,113.4446,112.7432,112.7432,105362.0
2020-03-31 11:00:00,120.55,121.07,120.21,121.07,63004.0,112.7339,113.2202,112.4159,113.2202,63004.0
2020-03-31 11:30:00,121.17,121.23,120.56,120.82,108465.0,113.3137,113.3698,112.7432,112.9864,108465.0
2020-03-31 12:00:00,120.82,120.89,119.65,119.87,346309.0,112.9864,113.0518,111.8922,112.098,346309.0
2020-03-31 12:30:00,119.86,119.89,119.08,119.46,104487.0,112.0886,112.1167,111.3592,111.7146,104487.0
2020-03-31 13:00:00,119.54,119.75,118.86,119.14,33172.0,111.7894,111.9858,111.1535,111.4153,33172.0
2020-03-31 13:30:00,119.09,119.86,118.9,119.75,23559.0,111.3686,112.0886,111.1909,111.9858,23559.0
2020-03-31 14:00:00,119.75,119.77,119.2,119.6,37812.0,111.9858,112.0045,111.4714,111.8455,37812.0
2020-03-31 14:30:00,119.59,119.92,119.34,119.59,36357.0,111.8361,112.1447,111.6023,111.8361,36357.0
2020-03-31 15:00:00,119.59,119.82,117.95,118.16,54150.0,111.8361,112.0512,110.3025,110.4989,54150.0
2020-03-31 15:30:00,118.16,118.97,118.07,118.58,216268.0,110.4989,111.2563,110.4147,110.8916,216268.0
2020-04-01 09:30:00,114.53,115.34,114.26,114.94,356578.0,107.1042,107.8617,106.8517,107.4876,356578.0
2020-04-01 10:00:00,115.12,115.69,114.6,115.21,119367.0,107.656,108.189,107.1697,107.7401,119367.0
2020-04-01 10:30:00,115.16,115.86,115.09,115.6,51989.0,107.6934,108.348,107.6279,108.1048,51989.0
2020-04-01 11:00:00,115.75,116.27,115.27,115.33,116219.0,108.2451,108.7314,107.7962,107.8523,116219.0
2020-04-01 11:30:00,115.3,115.52,114.8,114.87,49519.0,107.8243,108.03,107.3567,107.4222,49519.0
2020-04-01 12:00:00,114.88,114.89,114.27,114.31,93032.0,107.4315,107.4409,106.8611,106.8985,93032.0
2020-04-01 12:30:00,114.31,114.59,113.62,113.82,73848.0,106.8985,107.1603,106.2532,106.4402,73848.0
2020-04-01 13:00:00,113.81,114.36,113.7,114.15,94206.0,106.4309,106.9452,106.328,106.7489,94206.0
2020-04-01 13:30:00,114.12,114.61,113.91,114.59,24818.0,106.7208,107.179,106.5244,107.1603,24818.0
2020-04-01 14:00:00,114.57,114.87,114.17,114.35,92671.0,107.1416,107.4222,106.7676,106.9359,92671.0
2020-04-01 14:30:00,114.07,114.25,113.55,113.55,51404.0,106.674,106.8424,106.1878,106.1878,51404.0
2020-04-01 15:00:00,113.69,113.85,113.23,113.26,102178.0,106.3187,106.4683,105.8885,105.9166,102178.0
2020-04-01 15:30:00,113.29,114.02,112.72,113.65,183751.0,105.9446,106.6273,105.4116,106.2813,183751.0
2020-04-02 09:30:00,113.26,114.59,112.91,113.71,508562.0,105.9166,107.1603,105.5892,106.3374,508562.0
2020-04-02 10:00:00,113.85,114.78,113.66,114.65,21272.0,106.4683,107.338,106.2906,107.2164,21272.0
2020-04-02 10:30:00,114.88,116.31,114.88,115.79,31304.0,107.4315,108.7688,107.4315,108.2825,31304.0
2020-04-02 11:00:00,115.79,115.9,114.83,115.05,144852.0,108.2825,108.3854,107.3848,107.5905,144852.0
2020-04-02 11:30:00,115.04,116.05,115.0,115.91,27465.0,107.5811,108.5257,107.5437,108.3947,27465.0
2020-04-02 12:00:00,115.77,116.4,115.77,115.95,26708.0,108.2638,108.853,108.2638,108.4321,26708.0
2020-04-02 12:30:00,116.01,116.22,115.75,115.99,21721.0,108.4883,108.6846,108.2451,108.4696,21721.0
2020-04-02 13:00:00,116.04,116.34,114.7,114.7,30244.0,108.5163,108.7969,107.2632,107.2632,30244.0
2020-04-02 13:30:00,114.65,115.28,114.51,114.97,33562.0,107.2164,107.8056,107.0855,107.5157,33562.0
2020-04-02 14:00:00,114.9,114.92,113.9,114.58,39394.0,107.4502,107.4689,106.5151,107.151,39394.0
2020-04-02 14:30:00,114.46,115.41,114.28,115.39,29222.0,107.0388,107.9272,106.8704,107.9085,29222.0
2020-04-02 15:00:00,115.46,115.84,115.1,115.65,51776.0,107.9739,108.3293,107.6373,108.1516,51776.0
2020-04-02 15:30:00,115.78,116.76,115.13,116.66,167356.0,108.2732,109.1896,107.6653,109.0961,167356.0
2020-04-03 09:30:00,116.36,117.17,115.88,116.54,156976.0,108.8156,109.573,108.3667,108.9839,156976.0
2020-04-03 10:00:00,116.61,116.85,115.65,115.77,35253.0,109.0494,109.2738,108.1516,108.2638,35253.0
2020-04-03 10:30:00,115.85,115.89,115.24,115.52,24942.0,108.3386,108.376,107.7682,108.03,24942.0
2020-04-03 11:00:00,115.56,115.77,114.88,115.13,18237.0,108.0674,108.2638,107.4315,107.6653,18237.0
2020-04-03 11:30:00,115.01,115.32,114.62,114.91,21290.0,107.5531,107.843,107.1884,107.4596,21290.0
2020-04-03 12:00:00,114.92,115.07,114.13,114.37,35301.0,107.4689,107.6092,106.7301,106.9546,35301.0
2020-04-03 12:30:00,114.36,114.88,114.36,114.69,16087.0,106.9452,107.4315,106.9452,107.2538,16087.0
2020-04-03 13:00:00,114.68,114.97,114.28,114.3,357582.0,107.2445,107.5157,106.8704,106.8891,357582.0
2020-04-03 13:30:00,114.26,114.26,113.79,113.92,32851.0,106.8517,106.8517,106.4122,106.5338,32851.0
2020-04-03 14:00:00,114.06,114.39,113.61,114.39,15227.0,106.6647,106.9733,106.2439,106.9733,15227.0
2020-04-03 14:30:00,114.26,114.68,113.83,114.65,32035.0,106.8517,107.2445,106.4496,107.2164,32035.0
2020-04-03 15:00:00,114.74,114.92,114.22,114.45,26541.0,107.3006,107.4689,106.8143,107.0294,26541.0
2020-04-03 15:30:00,114.53,115.28,113.89,115.01,86102.0,107.1042,107.8056,106.5057,107.5531,86102.0
2020-04-06 09:30:00,119.15,119.92,118.48,119.84,191144.0,111.4247,112.1447,110.7981,112.0699,191144.0
2020-04-06 10:00:00,119.84,120.17,119.69,119.78,67418.0,112.0699,112.3785,111.9297,112.0138,67418.0
2020-04-06 10:30:00,119.79,120.01,119.4,119.58,29117.0,112.0232,112.2289,111.6585,111.8268,29117.0
2020-04-06 11:00:00,119.64,120.0,119.51,119.97,14869.0,111.8829,112.2196,111.7613,112.1915,14869.0
2020-04-06 11:30:00,120.03,120.34,119.81,120.13,27976.0,112.2476,112.5375,112.0419,112.3411,27976.0
2020-04-06 12:00:00,120.18,120.83,120.14,120.73,12661.0,112.3879,112.9957,112.3505,112.9022,12661.0
2020-04-06 12:30:00,120.75,120.83,120.54,120.76,22309.0,112.9209,112.9957,112.7245,112.9303,22309.0
2020-04-06 13:00:00,120.84,120.86,120.52,120.69,23718.0,113.0051,113.0238,112.7058,112.8648,23718.0
2020-04-06 13:30:00,120.7,121.05,120.56,121.04,32742.0,112.8742,113.2015,112.7432,113.1921,32742.0
2020-04-06 14:00:00,121.05,121.05,120.43,120.56,23253.0,113.2015,113.2015,112.6217,112.7432,23253.0
2020-04-06 14:30:00,120.64,121.01,120.54,121.01,39234.0,112.8181,113.1641,112.7245,113.1641,39234.0
2020-04-06 15:00:00,120.93,121.25,120.7,121.21,66497.0,113.0893,113.3885,112.8742,113.3511,66497.0
2020-04-06 15:30:00,121.18,123.16,121.04,122.5,795516.0,113.323,115.1747,113.1921,114.5575,795516.0
2020-04-07 09:30:00,126.55,126.55,125.18,125.85,251745.0,118.3449,118.3449,117.0637,117.6903,251745.0
2020-04-07 10:00:00,125.89,125.92,123.81,124.21,53234.0,117.7277,117.7557,115.7825,116.1566,53234.0
2020-04-07 10:30:00,123.92,124.53,123.46,123.91,20294.0,115.8854,116.4558,115.4552,115.876,20294.0
2020-04-07 11:00:00,123.85,124.71,123.49,124.68,33681.0,115.8199,116.6242,115.4833,116.5961,33681.0
2020-04-07 11:30:00,124.75,125.24,124.69,124.69,22883.0,116.6616,117.1198,116.6055,116.6055,22883.0
2020-04-07 12:00:00,124.88,125.91,124.88,125.38,28825.0,116.7831,117.7464,116.7831,117.2507,28825.0
2020-04-07 12:30:00,125.61,125.61,125.21,125.37,12958.0,117.4658,117.4658,117.0918,117.2414,12958.0
2020-04-07 13:00:00,125.45,125.59,124.95,125.06,24370.0,117.3162,117.4471,116.8486,116.9515,24370.0
2020-04-07 13:30:00,125.11,125.12,124.51,124.57,25659.0,116.9982,117.0076,116.4371,116.4932,25659.0
2020-04-07 14:00:00,124.53,124.53,123.63,124.11,44412.0,116.4558,116.4558,115.6142,116.0631,44412.0
2020-04-07 14:30:00,124.01,124.17,122.67,122.86,29677.0,115.9696,116.1192,114.7164,114.8941,29677.0
2020-04-07 15:00:00,122.86,123.87,122.36,122.49,39151.0,114.8941,115.8386,114.4265,114.5481,39151.0
2020-04-07 15:30:00,122.55,124.08,121.95,122.08,89014.0,114.6042,116.035,114.0431,114.1647,89014.0
2020-04-08 09:30:00,123.52,123.84,122.47,122.51,150860.0,115.5113,115.8106,114.5294,114.5668,150860.0
2020-04-08 10:00:00,122.59,123.14,122.2,123.09,33324.0,114.6416,115.156,114.2769,115.1092,33324.0
2020-04-08 10:30:00,123.03,123.59,122.77,123.59,19418.0,115.0531,115.5768,114.81,115.5768,19418.0
2020-04-08 11:00:00,123.58,124.23,123.3,124.18,41088.0,115.5674,116.1753,115.3056,116.1285,41088.0
2020-04-08 11:30:00,124.17,124.6,124.16,124.28,15735.0,116.1192,116.5213,116.1098,116.2221,15735.0
2020-04-08 12:00:00,124.34,124.62,124.07,124.36,24494.0,116.2782,116.54,116.0257,116.2969,24494.0
2020-04-08 12:30:00,124.42,124.91,124.38,124.5,30157.0,116.353,116.8112,116.3156,116.4278,30157.0
2020-04-08 13:00:00,124.53,124.76,124.44,124.5,11100.0,116.4558,116.6709,116.3717,116.4278,11100.0
2020-04-08 13:30:00,124.48,124.49,123.89,124.02,25385.0,116.4091,116.4184,115.8573,115.9789,25385.0
2020-04-08 14:00:00,123.96,125.03,123.94,125.01,54938.0,115.9228,116.9234,115.9041,116.9047,54938.0
2020-04-08 14:30:00,125.08,125.46,125.04,125.46,17101.0,116.9702,117.3255,116.9328,117.3255,17101.0
2020-04-08 15:00:00,125.4,125.68,125.19,125.44,29555.0,117.2694,117.5313,117.0731,117.3068,29555.0
2020-04-08 15:30:00,125.5,126.11,124.71,125.69,330552.0,117.363,117.9334,116.6242,117.5406,330552.0
2020-04-09 09:30:00,127.15,127.94,126.65,127.89,105071.0,118.906,119.6447,118.4384,119.598,105071.0
2020-04-09 10:00:00,127.92,127.92,126.43,127.12,83962.0,119.626,119.626,118.2327,118.8779,83962.0
2020-04-09 10:30:00,127.28,127.69,126.95,127.29,19350.0,119.0275,119.411,118.7189,119.0369,19350.0
2020-04-09 11:00:00,127.34,127.34,126.37,126.9,23982.0,119.0837,119.0837,118.1765,118.6722,23982.0
2020-04-09 11:30:00,126.94,127.49,126.82,127.35,65360.0,118.7096,119.2239,118.5974,119.093,65360.0
2020-04-09 12:00:00,127.34,127.77,127.31,127.39,68523.0,119.0837,119.4858,119.0556,119.1304,68523.0
2020-04-09 12:30:00,127.41,128.0,127.23,127.83,29281.0,119.1491,119.7009,118.9808,119.5419,29281.0
2020-04-09 13:00:00,127.86,128.02,127.63,127.95,25715.0,119.5699,119.7196,119.3548,119.6541,25715.0
2020-04-09 13:30:00,128.06,128.12,127.22,127.57,30475.0,119.757,119.8131,118.9714,119.2987,30475.0
2020-04-09 14:00:00,127.48,127.52,126.69,126.8,41260.0,119.2146,119.252,118.4758,118.5787,41260.0
2020-04-09 14:30:00,126.81,127.23,125.86,126.32,61051.0,118.588,118.9808,117.6996,118.1298,61051.0
2020-04-09 15:00:00,126.3,126.97,126.13,126.93,99957.0,118.1111,118.7376,117.9521,118.7002,99957.0
2020-04-09 15:30:00,126.99,127.27,126.5,126.99,135072.0,118.7563,119.0182,118.2981,118.7563,135072.0
2020-04-13 09:30:00,126.52,126.66,125.46,125.54,253481.0,118.3168,118.4477,117.3255,117.4004,253481.0
2020-04-13 10:00:00,125.52,126.02,125.01,125.27,36860.0,117.3817,117.8492,116.9047,117.1479,36860.0
2020-04-13 10:30:00,125.11,125.4,124.83,125.05,20617.0,116.9982,117.2694,116.7364,116.9421,20617.0
2020-04-13 11:00:00,124.91,125.42,124.49,125.42,28484.0,116.8112,117.2881,116.4184,117.2881,28484.0
2020-04-13 11:30:00,125.33,125.62,125.08,125.47,56590.0,117.204,117.4752,116.9702,117.3349,56590.0
2020-04-13 12:00:00,125.45,126.01,125.45,125.68,44021.0,117.3162,117.8399,117.3162,117.5313,44021.0
2020-04-13 12:30:00,125.63,125.73,125.2,125.27,26619.0,117.4845,117.578,117.0824,117.1479,26619.0
2020-04-13 13:00:00,125.23,125.39,125.0,125.13,10037.0,117.1105,117.2601,116.8954,117.0169,10037.0
2020-04-13 13:30:00,125.26,125.89,125.25,125.84,14714.0,117.1385,117.7277,117.1292,117.6809,14714.0
2020-04-13 14:00:00,125.68,126.04,125.27,125.51,31044.0,117.5313,117.8679,117.1479,117.3723,31044.0
2020-04-13 14:30:00,125.64,125.92,125.39,125.87,20403.0,117.4939,117.7557,117.2601,117.709,20403.0
2020-04-13 15:00:00,125.73,126.26,125.49,126.06,25371.0,117.578,118.0737,117.3536,117.8866,25371.0
2020-04-13 15:30:00,126.23,126.96,126.13,126.54,113116.0,118.0456,118.7283,117.9521,118.3355,113116.0
2020-04-14 09:30:00,129.11,129.88,128.42,129.85,106775.0,120.7389,121.459,120.0936,121.4309,106775.0
2020-04-14 10:00:00,129.91,130.22,129.7,129.95,48426.0,121.487,121.7769,121.2906,121.5244,48426.0
2020-04-14 10:30:00,129.91,129.94,129.36,129.39,30311.0,121.487,121.5151,120.9727,121.0007,30311.0
2020-04-14 11:00:00,129.32,129.56,128.72,129.15,33268.0,120.9353,121.1597,120.3742,120.7763,33268.0
2020-04-14 11:30:00,129.11,129.44,129.09,129.26,42925.0,120.7389,121.0475,120.7202,120.8792,42925.0
2020-04-14 12:00:00,129.34,130.2,129.34,130.15,36195.0,120.954,121.7582,120.954,121.7115,36195.0
2020-04-14 12:30:00,130.14,130.34,130.05,130.21,14703.0,121.7021,121.8891,121.6179,121.7676,14703.0
2020-04-14 13:00:00,130.14,130.23,129.97,130.16,65224.0,121.7021,121.7863,121.5431,121.7208,65224.0
2020-04-14 13:30:00,130.19,130.7,130.18,130.61,30244.0,121.7489,122.2258,121.7395,122.1416,30244.0
2020-04-14 14:00:00,130.52,130.83,130.45,130.61,29713.0,122.0575,122.3474,121.992,122.1416,29713.0
2020-04-14 14:30:00,130.63,130.71,130.42,130.7,14684.0,122.1603,122.2351,121.964,122.2258,14684.0
2020-04-14 15:00:00,130.61,130.62,130.05,130.4,42761.0,122.1416,122.151,121.6179,121.9452,42761.0
2020-04-14 15:30:00,130.39,130.91,130.39,130.6,73294.0,121.9359,122.4222,121.9359,122.1323,73294.0
2020-04-15 09:30:00,128.07,128.3,127.47,127.86,118611.0,119.7663,119.9814,119.2052,119.5699,118611.0
2020-04-15 10:00:00,127.88,127.92,127.19,127.45,43804.0,119.5886,119.626,118.9434,119.1865,43804.0
2020-04-15 10:30:00,127.41,127.95,127.2,127.89,26232.0,119.1491,119.6541,118.9527,119.598,26232.0
2020-04-15 11:00:00,127.84,127.84,127.3,127.6,16024.0,119.5512,119.5512,119.0462,119.3268,16024.0
2020-04-15 11:30:00,127.65,127.98,127.38,127.48,20802.0,119.3736,119.6822,119.1211,119.2146,20802.0
2020-04-15 12:00:00,127.46,127.87,127.37,127.86,18956.0,119.1959,119.5793,119.1117,119.5699,18956.0
2020-04-15 12:30:00,127.87,128.26,127.81,128.07,35755.0,119.5793,119.944,119.5232,119.7663,35755.0
2020-04-15 13:00:00,128.06,128.61,127.96,128.21,27197.0,119.757,120.2713,119.6635,119.8972,27197.0
2020-04-15 13:30:00,128.16,128.25,127.97,128.03,83298.0,119.8505,119.9346,119.6728,119.7289,83298.0
2020-04-15 14:00:00,128.13,128.78,128.11,128.66,53150.0,119.8224,120.4303,119.8037,120.3181,53150.0
2020-04-15 14:30:00,128.77,129.04,128.58,129.03,22416.0,120.4209,120.6734,120.2433,120.6641,22416.0
2020-04-15 15:00:00,129.06,129.18,128.31,128.43,77233.0,120.6921,120.8044,119.9908,120.103,77233.0
2020-04-15 15:30:00,128.43,128.55,127.99,128.33,156260.0,120.103,120.2152,119.6915,120.0095,156260.0
2020-04-16 09:30:00,129.2,129.32,128.08,128.1,201361.0,120.8231,120.9353,119.7757,119.7944,201361.0
2020-04-16 10:00:00,128.09,128.43,127.63,128.43,68963.0,119.785,120.103,119.3548,120.103,68963.0
2020-04-16 10:30:00,128.37,128.89,128.02,128.89,410592.0,120.0469,120.5332,119.7196,120.5332,410592.0
2020-04-16 11:00:00,128.73,129.31,128.71,129.25,71265.0,120.3835,120.9259,120.3648,120.8698,71265.0
2020-04-16 11:30:00,129.13,129.53,128.8,129.45,15574.0,120.7576,121.1317,120.449,121.0568,15574.0
2020-04-16 12:00:00,129.44,129.44,128.09,128.25,59186.0,121.0475,121.0475,119.785,119.9346,59186.0
2020-04-16 12:30:00,128.05,128.32,127.65,128.29,33138.0,119.7476,120.0001,119.3736,119.9721,33138.0
2020-04-16 13:00:00,128.28,128.41,128.1,128.38,11770.0,119.9627,120.0843,119.7944,120.0562,11770.0
2020-04-16 13:30:00,128.51,128.66,128.11,128.31,22159.0,120.1778,120.3181,119.8037,119.9908,22159.0
2020-04-16 14:00:00,128.12,128.75,128.12,128.61,36786.0,119.8131,120.4022,119.8131,120.2713,36786.0
2020-04-16 14:30:00,128.67,128.98,128.38,128.74,97554.0,120.3274,120.6173,120.0562,120.3929,97554.0
2020-04-16 15:00:00,128.71,128.76,128.3,128.76,27226.0,120.3648,120.4116,119.9814,120.4116,27226.0
2020-04-16 15:30:00,128.95,129.45,128.81,129.07,68147.0,120.5893,121.0568,120.4583,120.7015,68147.0
2020-04-17 09:30:00,131.87,131.87,130.79,131.37,215660.0,123.3199,123.3199,122.31,122.8524,215660.0
2020-04-17 10:00:00,131.38,131.55,130.6,130.82,43727.0,122.8617,123.0207,122.1323,122.338,43727.0
2020-04-17 10:30:00,130.64,130.71,130.15,130.55,25094.0,122.1697,122.2351,121.7115,122.0855,25094.0
2020-04-17 11:00:00,130.66,130.87,130.07,130.13,34661.0,122.1884,122.3848,121.6366,121.6928,34661.0
2020-04-17 11:30:00,130.25,130.71,130.18,130.55,32501.0,121.805,122.2351,121.7395,122.0855,32501.0
2020-04-17 12:00:00,130.44,130.85,130.34,130.36,1383036.0,121.9827,122.3661,121.8891,121.9078,1383036.0
2020-04-17 12:30:00,130.5,130.96,130.5,130.83,105963.0,122.0388,122.4689,122.0388,122.3474,105963.0
2020-04-17 13:00:00,130.78,130.94,130.64,130.66,7822.0,122.3006,122.4502,122.1697,122.1884,7822.0
2020-04-17 13:30:00,130.64,130.87,130.59,130.68,26714.0,122.1697,122.3848,122.1229,122.2071,26714.0
2020-04-17 14:00:00,130.58,130.58,130.32,130.35,11727.0,122.1136,122.1136,121.8704,121.8985,11727.0
2020-04-17 14:30:00,130.25,130.45,129.95,130.43,27432.0,121.805,121.992,121.5244,121.9733,27432.0
2020-04-17 15:00:00,130.46,130.94,130.41,130.94,35349.0,122.0014,122.4502,121.9546,122.4502,35349.0
2020-04-17 15:30:00,130.97,132.1,130.97,131.95,312868.0,122.4783,123.535,122.4783,123.3948,312868.0
2020-04-20 09:30:00,130.17,130.65,129.99,130.48,45510.0,121.7302,122.179,121.5618,122.0201,45510.0
2020-04-20 10:00:00,130.47,130.87,130.4,130.83,7997.0,122.0107,122.3848,121.9452,122.3474,7997.0
2020-04-20 10:30:00,130.79,131.53,130.79,131.37,10965.0,122.31,123.002,122.31,122.8524,10965.0
2020-04-20 11:00:00,131.42,131.6,131.21,131.44,8444.0,122.8991,123.0674,122.7027,122.9178,8444.0
2020-04-20 11:30:00,131.4,131.8,131.4,131.69,14656.0,122.8804,123.2545,122.8804,123.1516,14656.0
2020-04-20 12:00:00,131.66,131.67,131.38,131.54,25926.0,123.1236,123.1329,122.8617,123.0113,25926.0
2020-04-20 12:30:00,131.4,131.64,131.4,131.46,5394.0,122.8804,123.1049,122.8804,122.9365,5394.0
2020-04-20 13:00:00,131.29,131.29,130.91,131.06,8384.0,122.7775,122.7775,122.4222,122.5625,8384.0
2020-04-20 13:30:00,131.14,131.36,131.02,131.3,32330.0,122.6373,122.843,122.5251,122.7869,32330.0
2020-04-20 14:00:00,131.3,131.41,130.33,130.33,29404.0,122.7869,122.8898,121.8798,121.8798,29404.0
2020-04-20 14:30:00,130.49,130.78,129.94,129.94,48956.0,122.0294,122.3006,121.5151,121.5151,48956.0
2020-04-20 15:00:00,129.99,130.26,129.84,130.03,33239.0,121.5618,121.8143,121.4216,121.5992,33239.0
2020-04-20 15:30:00,130.16,130.47,129.79,129.83,50095.0,121.7208,122.0107,121.3748,121.4122,50095.0
2020-04-21 09:30:00,127.91,128.07,127.0,127.84,75930.0,119.6167,119.7663,118.7657,119.5512,75930.0
2020-04-21 10:00:00,128.04,128.04,127.28,127.5,10652.0,119.7383,119.7383,119.0275,119.2333,10652.0
2020-04-21 10:30:00,127.65,127.65,126.2,126.24,22131.0,119.3736,119.3736,118.0176,118.055,22131.0
2020-04-21 11:00:00,126.18,126.32,125.63,125.63,30933.0,117.9989,118.1298,117.4845,117.4845,30933.0
2020-04-21 11:30:00,125.96,126.09,125.38,125.98,12646.0,117.7931,117.9147,117.2507,117.8118,12646.0
2020-04-21 12:00:00,125.99,126.14,125.73,125.82,12193.0,117.8212,117.9615,117.578,117.6622,12193.0
2020-04-21 12:30:00,125.83,125.89,125.41,125.88,22263.0,117.6716,117.7277,117.2788,117.7183,22263.0
2020-04-21 13:00:00,126.09,126.5,126.09,126.4,13258.0,117.9147,118.2981,117.9147,118.2046,13258.0
2020-04-21 13:30:00,126.39,126.74,126.2,126.34,16186.0,118.1952,118.5226,118.0176,118.1485,16186.0
2020-04-21 14:00:00,126.16,127.04,126.16,126.81,17624.0,117.9802,118.8031,117.9802,118.588,17624.0
2020-04-21 14:30:00,126.75,126.8,126.02,126.07,42878.0,118.5319,118.5787,117.8492,117.896,42878.0
2020-04-21 15:00:00,126.27,126.7,125.7,126.59,16060.0,118.083,118.4851,117.55,118.3823,16060.0
2020-04-21 15:30:00,126.49,127.01,125.68,125.77,47995.0,118.2888,118.775,117.5313,117.6154,47995.0
2020-04-22 09:30:00,128.37,128.48,127.88,128.17,47715.0,120.0469,120.1497,119.5886,119.8598,47715.0
2020-04-22 10:00:00,128.32,128.32,127.88,128.18,12293.0,120.0001,120.0001,119.5886,119.8692,12293.0
2020-04-22 10:30:00,128.21,128.56,128.13,128.15,24608.0,119.8972,120.2245,119.8224,119.8411,24608.0
2020-04-22 11:00:00,128.24,128.5,128.05,128.29,10752.0,119.9253,120.1684,119.7476,119.9721,10752.0
2020-04-22 11:30:00,128.48,128.6,128.39,128.4,6149.0,120.1497,120.262,120.0656,120.0749,6149.0
2020-04-22 12:00:00,128.45,128.62,128.39,128.51,11077.0,120.1217,120.2807,120.0656,120.1778,11077.0
2020-04-22 12:30:00,128.49,128.69,128.32,128.45,11707.0,120.1591,120.3461,120.0001,120.1217,11707.0
2020-04-22 13:00:00,128.48,128.69,128.36,128.69,6739.0,120.1497,120.3461,120.0375,120.3461,6739.0
2020-04-22 13:30:00,128.62,128.85,128.58,128.75,8072.0,120.2807,120.4957,120.2433,120.4022,8072.0
2020-04-22 14:00:00,128.78,128.92,128.66,128.78,9272.0,120.4303,120.5612,120.3181,120.4303,9272.0
2020-04-22 14:30:00,128.9,129.21,128.88,129.12,25236.0,120.5425,120.8324,120.5238,120.7482,25236.0
2020-04-22 15:00:00,129.14,129.25,129.01,129.14,5619.0,120.7669,120.8698,120.6454,120.7669,5619.0
2020-04-22 15:30:00,129.11,129.48,128.65,128.67,65454.0,120.7389,121.0849,120.3087,120.3274,65454.0
2020-04-23 09:30:00,129.36,130.13,129.2,129.83,13733.0,120.9727,121.6928,120.8231,121.4122,13733.0
2020-04-23 10:00:00,129.99,130.33,129.74,130.2,11889.0,121.5618,121.8798,121.328,121.7582,11889.0
2020-04-23 10:30:00,130.31,130.83,130.28,130.7,7761.0,121.8611,122.3474,121.833,122.2258,7761.0
2020-04-23 11:00:00,130.54,130.59,130.33,130.59,18484.0,122.0762,122.1229,121.8798,122.1229,18484.0
2020-04-23 11:30:00,130.61,130.61,129.95,130.15,8142.0,122.1416,122.1416,121.5244,121.7115,8142.0
2020-04-23 12:00:00,130.07,130.51,130.07,130.5,6688.0,121.6366,122.0481,121.6366,122.0388,6688.0
2020-04-23 12:30:00,130.49,130.5,128.6,129.67,49583.0,122.0294,122.0388,120.262,121.2626,49583.0
2020-04-23 13:00:00,129.66,130.03,129.05,129.05,20985.0,121.2532,121.5992,120.6828,120.6828,20985.0
2020-04-23 13:30:00,129.24,129.51,128.75,128.76,32040.0,120.8605,121.113,120.4022,120.4116,32040.0
2020-04-23 14:00:00,129.08,129.47,128.67,129.41,14153.0,120.7108,121.0755,120.3274,121.0194,14153.0
2020-04-23 14:30:00,129.45,129.88,129.31,129.84,23495.0,121.0568,121.459,120.9259,121.4216,23495.0
2020-04-23 15:00:00,129.77,129.78,128.91,129.06,22610.0,121.3561,121.3654,120.5519,120.6921,22610.0
2020-04-23 15:30:00,128.96,129.45,128.71,128.77,65814.0,120.5986,121.0568,120.3648,120.4209,65814.0
2020-04-24 09:30:00,129.31,129.56,128.54,128.54,20503.0,120.9259,121.1597,120.2058,120.2058,20503.0
2020-04-24 10:00:00,128.71,129.16,128.61,128.94,8051.0,120.3648,120.7856,120.2713,120.5799,8051.0
2020-04-24 10:30:00,128.84,129.27,128.84,128.94,8716.0,120.4864,120.8885,120.4864,120.5799,8716.0
2020-04-24 11:00:00,128.96,128.96,128.5,128.89,14668.0,120.5986,120.5986,120.1684,120.5332,14668.0
2020-04-24 11:30:00,128.87,129.01,128.59,128.87,5735.0,120.5144,120.6454,120.2526,120.5144,5735.0
2020-04-24 12:00:00,128.79,129.12,128.77,129.12,5147.0,120.4396,120.7482,120.4209,120.7482,5147.0
2020-04-24 12:30:00,129.11,129.4,129.1,129.25,10779.0,120.7389,121.0101,120.7295,120.8698,10779.0
2020-04-24 13:00:00,129.21,129.27,129.07,129.27,6633.0,120.8324,120.8885,120.7015,120.8885,6633.0
2020-04-24 13:30:00,129.28,129.71,129.18,129.7,22493.0,120.8979,121.3,120.8044,121.2906,22493.0
2020-04-24 14:00:00,129.77,129.92,129.68,129.77,13009.0,121.3561,121.4964,121.2719,121.3561,13009.0
2020-04-24 14:30:00,129.85,130.15,129.81,130.05,12271.0,121.4309,121.7115,121.3935,121.6179,12271.0
2020-04-24 15:00:00,129.89,130.35,129.86,130.32,16123.0,121.4683,121.8985,121.4403,121.8704,16123.0
2020-04-24 15:30:00,130.33,130.74,130.25,130.48,60149.0,121.8798,122.2632,121.805,122.0201,60149.0
2020-04-27 09:30:00,131.48,131.62,131.2,131.55,47779.0,122.9552,123.0861,122.6934,123.0207,47779.0
2020-04-27 10:00:00,131.54,131.85,131.38,131.6,11289.0,123.0113,123.3012,122.8617,123.0674,11289.0
2020-04-27 10:30:00,131.63,131.77,131.52,131.52,6257.0,123.0955,123.2264,122.9926,122.9926,6257.0
2020-04-27 11:00:00,131.56,131.94,131.45,131.89,10116.0,123.03,123.3854,122.9272,123.3386,10116.0
2020-04-27 11:30:00,131.92,132.13,131.9,131.91,22104.0,123.3667,123.5631,123.348,123.3573,22104.0
2020-04-27 12:00:00,131.92,131.92,131.64,131.75,11413.0,123.3667,123.3667,123.1049,123.2077,11413.0
2020-04-27 12:30:00,131.77,132.05,131.76,131.84,13386.0,123.2264,123.4883,123.2171,123.2919,13386.0
2020-04-27 13:00:00,131.68,131.78,131.45,131.62,25363.0,123.1423,123.2358,122.9272,123.0861,25363.0
2020-04-27 13:30:00,131.6,131.62,131.4,131.54,9496.0,123.0674,123.0861,122.8804,123.0113,9496.0
2020-04-27 14:00:00,131.67,131.85,131.66,131.75,7341.0,123.1329,123.3012,123.1236,123.2077,7341.0
2020-04-27 14:30:00,131.76,132.05,131.76,131.98,21317.0,123.2171,123.4883,123.2171,123.4228,21317.0
2020-04-27 15:00:00,131.98,132.23,131.92,132.05,26411.0,123.4228,123.6566,123.3667,123.4883,26411.0
2020-04-27 15:30:00,132.07,132.37,131.86,131.87,35166.0,123.507,123.7875,123.3106,123.3199,35166.0
2020-04-28 09:30:00,133.51,133.52,132.52,132.53,181404.0,124.8536,124.863,123.9278,123.9371,181404.0
2020-04-28 10:00:00,132.5,132.7,131.94,132.05,21493.0,123.9091,124.0961,123.3854,123.4883,21493.0
2020-04-28 10:30:00,132.14,132.17,130.84,130.84,12441.0,123.5724,123.6005,122.3567,122.3567,12441.0
2020-04-28 11:00:00,130.91,131.56,130.86,131.56,20302.0,122.4222,123.03,122.3754,123.03,20302.0
2020-04-28 11:30:00,131.58,131.72,131.14,131.2,8009.0,123.0487,123.1797,122.6373,122.6934,8009.0
2020-04-28 12:00:00,131.23,131.4,130.71,130.99,16839.0,122.7214,122.8804,122.2351,122.497,16839.0
2020-04-28 12:30:00,131.0,131.51,131.0,131.45,13975.0,122.5063,122.9833,122.5063,122.9272,13975.0
2020-04-28 13:00:00,131.47,131.57,131.37,131.4,8289.0,122.9459,123.0394,122.8524,122.8804,8289.0
2020-04-28 13:30:00,131.4,131.67,131.26,131.41,39133.0,122.8804,123.1329,122.7495,122.8898,39133.0
2020-04-28 14:00:00,131.45,131.82,131.45,131.7,51797.0,122.9272,123.2732,122.9272,123.161,51797.0
2020-04-28 14:30:00,131.74,131.81,131.23,131.33,47820.0,123.1984,123.2638,122.7214,122.815,47820.0
2020-04-28 15:00:00,131.3,131.69,131.15,131.44,103171.0,122.7869,123.1516,122.6466,122.9178,103171.0
2020-04-28 15:30:00,131.37,131.48,130.5,130.63,38819.0,122.8524,122.9552,122.0388,122.1603,38819.0
2020-04-29 09:30:00,133.34,133.59,132.79,133.57,100383.0,124.6946,124.9284,124.1803,124.9097,100383.0
2020-04-29 10:00:00,133.57,133.76,133.07,133.76,30022.0,124.9097,125.0874,124.4421,125.0874,30022.0
2020-04-29 10:30:00,133.85,133.9,133.62,133.81,4231.0,125.1716,125.2183,124.9565,125.1342,4231.0
2020-04-29 11:00:00,133.83,133.92,133.59,133.83,12031.0,125.1529,125.237,124.9284,125.1529,12031.0
2020-04-29 11:30:00,133.78,133.92,133.64,133.84,10642.0,125.1061,125.237,124.9752,125.1622,10642.0
2020-04-29 12:00:00,133.86,134.19,133.86,134.17,18110.0,125.1809,125.4895,125.1809,125.4708,18110.0
2020-04-29 12:30:00,134.25,134.5,134.22,134.3,8835.0,125.5456,125.7794,125.5176,125.5924,8835.0
2020-04-29 13:00:00,134.49,134.63,134.4,134.43,8046.0,125.7701,125.901,125.6859,125.714,8046.0
2020-04-29 13:30:00,134.35,134.36,134.2,134.3,11616.0,125.6391,125.6485,125.4989,125.5924,11616.0
2020-04-29 14:00:00,134.43,134.5,133.79,134.21,33517.0,125.714,125.7794,125.1155,125.5082,33517.0
2020-04-29 14:30:00,134.2,134.5,134.06,134.5,40757.0,125.4989,125.7794,125.3679,125.7794,40757.0
2020-04-29 15:00:00,134.48,134.9,134.48,134.84,16652.0,125.7607,126.1535,125.7607,126.0974,16652.0
2020-04-29 15:30:00,134.78,134.87,134.07,134.07,65488.0,126.0413,126.1254,125.3773,125.3773,65488.0
2020-04-30 09:30:00,133.75,133.84,132.88,133.71,71120.0,125.078,125.1622,124.2645,125.0406,71120.0
2020-04-30 10:00:00,133.8,134.06,133.46,134.03,18541.0,125.1248,125.3679,124.8068,125.3399,18541.0
2020-04-30 10:30:00,134.01,134.09,133.39,133.56,10309.0,125.3212,125.396,124.7414,124.9004,10309.0
2020-04-30 11:00:00,133.93,133.94,133.51,133.57,5176.0,125.2464,125.2557,124.8536,124.9097,5176.0
2020-04-30 11:30:00,133.51,133.68,132.97,132.97,9440.0,124.8536,125.0126,124.3486,124.3486,9440.0
2020-04-30 12:00:00,132.94,132.98,132.7,132.76,6381.0,124.3206,124.358,124.0961,124.1522,6381.0
2020-04-30 12:30:00,132.79,133.14,132.61,133.13,5519.0,124.1803,124.5076,124.012,124.4982,5519.0
2020-04-30 13:00:00,133.12,133.34,132.9,133.17,14469.0,124.4889,124.6946,124.2832,124.5357,14469.0
2020-04-30 13:30:00,133.07,133.12,132.82,132.82,9259.0,124.4421,124.4889,124.2083,124.2083,9259.0
2020-04-30 14:00:00,132.77,133.24,132.77,133.14,4801.0,124.1616,124.6011,124.1616,124.5076,4801.0
2020-04-30 14:30:00,133.24,133.32,132.83,132.96,8867.0,124.6011,124.6759,124.2177,124.3393,8867.0
2020-04-30 15:00:00,132.94,133.69,132.87,133.53,24043.0,124.3206,125.0219,124.2551,124.8723,24043.0
2020-04-30 15:30:00,133.64,133.92,133.18,133.47,90926.0,124.9752,125.237,124.545,124.8162,90926.0
2020-05-01 09:30:00,131.29,131.7,131.13,131.56,47756.0,122.7775,123.161,122.6279,123.03,47756.0
2020-05-01 10:00:00,131.58,131.98,131.26,131.54,49250.0,123.0487,123.4228,122.7495,123.0113,49250.0
2020-05-01 10:30:00,131.53,131.74,131.37,131.66,11408.0,123.002,123.1984,122.8524,123.1236,11408.0
2020-05-01 11:00:00,131.46,131.46,130.97,131.04,31313.0,122.9365,122.9365,122.4783,122.5438,31313.0
2020-05-01 11:30:00,130.84,130.99,130.33,130.38,7814.0,122.3567,122.497,121.8798,121.9265,7814.0
2020-05-01 12:00:00,130.17,130.49,130.15,130.27,8319.0,121.7302,122.0294,121.7115,121.8237,8319.0
2020-05-01 12:30:00,130.09,130.29,129.88,130.19,31365.0,121.6553,121.8424,121.459,121.7489,31365.0
2020-05-01 13:00:00,130.21,130.3,129.87,130.08,20791.0,121.7676,121.8517,121.4496,121.646,20791.0
2020-05-01 13:30:00,130.06,130.15,129.84,129.96,14497.0,121.6273,121.7115,121.4216,121.5338,14497.0
2020-05-01 14:00:00,129.95,130.39,129.87,130.34,14590.0,121.5244,121.9359,121.4496,121.8891,14590.0
2020-05-01 14:30:00,130.35,130.36,130.04,130.25,22052.0,121.8985,121.9078,121.6086,121.805,22052.0
2020-05-01 15:00:00,130.24,130.67,130.16,130.34,19985.0,121.7956,122.1977,121.7208,121.8891,19985.0
2020-05-01 15:30:00,130.34,130.41,129.78,130.24,63084.0,121.8891,121.9546,121.3654,121.7956,63084.0
2020-05-04 09:30:00,129.4,129.42,128.76,129.29,36283.0,121.0101,121.0288,120.4116,120.9072,36283.0
2020-05-04 10:00:00,129.46,130.0,129.34,129.66,37682.0,121.0662,121.5712,120.954,121.2532,37682.0
2020-05-04 10:30:00,129.6,129.83,129.5,129.6,7314.0,121.1971,121.4122,121.1036,121.1971,7314.0
2020-05-04 11:00:00,129.4,129.82,129.4,129.51,8356.0,121.0101,121.4029,121.0101,121.113,8356.0
2020-05-04 11:30:00,129.62,129.91,129.48,129.71,11409.0,121.2158,121.487,121.0849,121.3,11409.0
2020-05-04 12:00:00,129.7,129.86,129.69,129.84,5708.0,121.2906,121.4403,121.2813,121.4216,5708.0
2020-05-04 12:30:00,129.9,129.91,129.48,129.48,7883.0,121.4777,121.487,121.0849,121.0849,7883.0
2020-05-04 13:00:00,129.45,129.59,129.14,129.39,21547.0,121.0568,121.1878,120.7669,121.0007,21547.0
2020-05-04 13:30:00,129.5,129.73,129.45,129.7,8656.0,121.1036,121.3187,121.0568,121.2906,8656.0
2020-05-04 14:00:00,129.67,129.85,129.59,129.7,8357.0,121.2626,121.4309,121.1878,121.2906,8357.0
2020-05-04 14:30:00,129.78,130.19,129.58,130.19,9148.0,121.3654,121.7489,121.1784,121.7489,9148.0
2020-05-04 15:00:00,130.16,130.57,130.11,130.54,99327.0,121.7208,122.1042,121.6741,122.0762,99327.0
2020-05-04 15:30:00,130.54,130.78,130.4,130.78,48047.0,122.0762,122.3006,121.9452,122.3006,48047.0
2020-05-05 09:30:00,132.1,132.58,131.85,132.56,44421.0,123.535,123.9839,123.3012,123.9652,44421.0
2020-05-05 10:00:00,132.58,132.74,132.44,132.44,7606.0,123.9839,124.1335,123.853,123.853,7606.0
2020-05-05 10:30:00,132.56,132.71,132.48,132.55,10709.0,123.9652,124.1055,123.8904,123.9558,10709.0
2020-05-05 11:00:00,132.72,132.93,132.67,132.91,6540.0,124.1148,124.3112,124.0681,124.2925,6540.0
2020-05-05 11:30:00,132.88,133.02,132.85,132.99,12356.0,124.2645,124.3954,124.2364,124.3673,12356.0
2020-05-05 12:00:00,133.08,133.15,132.89,132.89,8516.0,124.4515,124.5169,124.2738,124.2738,8516.0
2020-05-05 12:30:00,132.99,133.0,132.79,132.79,4993.0,124.3673,124.3767,124.1803,124.1803,4993.0
2020-05-05 13:00:00,132.75,132.9,132.67,132.86,7730.0,124.1429,124.2832,124.0681,124.2457,7730.0
2020-05-05 13:30:00,132.91,133.01,132.88,132.94,21663.0,124.2925,124.386,124.2645,124.3206,21663.0
2020-05-05 14:00:00,132.91,133.12,132.89,133.12,2175.0,124.2925,124.4889,124.2738,124.4889,2175.0
2020-05-05 14:30:00,133.15,133.19,132.89,133.19,6738.0,124.5169,124.5544,124.2738,124.5544,6738.0
2020-05-05 15:00:00,133.1,133.13,132.2,132.24,20048.0,124.4702,124.4982,123.6285,123.6659,20048.0
2020-05-05 15:30:00,132.11,132.3,131.58,131.77,36542.0,123.5444,123.7221,123.0487,123.2264,36542.0
2020-05-06 09:30:00,132.63,132.78,131.92,132.03,41249.0,124.0307,124.1709,123.3667,123.4696,41249.0
2020-05-06 10:00:00,132.05,132.15,131.52,132.05,7759.0,123.4883,123.5818,122.9926,123.4883,7759.0
2020-05-06 10:30:00,132.05,132.64,132.04,132.4,12432.0,123.4883,124.04,123.4789,123.8156,12432.0
2020-05-06 11:00:00,132.48,132.54,131.86,132.09,78301.0,123.8904,123.9465,123.3106,123.5257,78301.0
2020-05-06 11:30:00,132.15,132.26,131.76,131.95,8601.0,123.5818,123.6847,123.2171,123.3948,8601.0
2020-05-06 12:00:00,131.96,132.21,131.91,132.15,5570.0,123.4041,123.6379,123.3573,123.5818,5570.0
2020-05-06 12:30:00,132.16,132.36,132.11,132.24,35385.0,123.5911,123.7782,123.5444,123.6659,35385.0
2020-05-06 13:00:00,132.23,132.27,131.95,132.27,10209.0,123.6566,123.694,123.3948,123.694,10209.0
2020-05-06 13:30:00,132.31,132.51,132.3,132.37,8278.0,123.7314,123.9184,123.7221,123.7875,8278.0
2020-05-06 14:00:00,132.34,132.34,131.93,131.97,10663.0,123.7595,123.7595,123.376,123.4135,10663.0
2020-05-06 14:30:00,131.86,132.31,131.86,132.14,7361.0,123.3106,123.7314,123.3106,123.5724,7361.0
2020-05-06 15:00:00,132.13,132.22,131.98,132.09,16162.0,123.5631,123.6472,123.4228,123.5257,16162.0
2020-05-06 15:30:00,132.06,132.06,131.23,131.27,23062.0,123.4976,123.4976,122.7214,122.7588,23062.0
2020-05-07 09:30:00,132.75,133.0,132.53,132.88,48114.0,124.1429,124.3767,123.9371,124.2645,48114.0
2020-05-07 10:00:00,132.87,132.87,132.29,132.68,11389.0,124.2551,124.2551,123.7127,124.0774,11389.0
2020-05-07 10:30:00,132.66,132.8,132.3,132.44,2896.0,124.0587,124.1896,123.7221,123.853,2896.0
2020-05-07 11:00:00,132.4,132.76,132.37,132.75,13313.0,123.8156,124.1522,123.7875,124.1429,13313.0
2020-05-07 11:30:00,132.75,133.29,132.7,133.14,19761.0,124.1429,124.6479,124.0961,124.5076,19761.0
2020-05-07 12:00:00,133.21,133.32,133.12,133.31,8318.0,124.5731,124.6759,124.4889,124.6666,8318.0
2020-05-07 12:30:00,133.27,133.27,132.99,133.17,3314.0,124.6292,124.6292,124.3673,124.5357,3314.0
2020-05-07 13:00:00,133.16,133.3,133.08,133.08,8828.0,124.5263,124.6572,124.4515,124.4515,8828.0
2020-05-07 13:30:00,133.1,133.16,132.85,132.96,8182.0,124.4702,124.5263,124.2364,124.3393,8182.0
2020-05-07 14:00:00,132.94,133.01,132.65,132.7,5224.0,124.3206,124.386,124.0494,124.0961,5224.0
2020-05-07 14:30:00,132.81,132.82,132.54,132.7,5600.0,124.199,124.2083,123.9465,124.0961,5600.0
2020-05-07 15:00:00,132.57,132.83,132.27,132.54,26904.0,123.9746,124.2177,123.694,123.9465,26904.0
2020-05-07 15:30:00,132.58,132.58,132.28,132.56,75069.0,123.9839,123.9839,123.7034,123.9652,75069.0
2020-05-08 09:30:00,133.99,133.99,133.43,133.66,46882.0,125.3025,125.3025,124.7788,124.9939,46882.0
2020-05-08 10:00:00,133.76,134.06,133.76,134.04,7180.0,125.0874,125.3679,125.0874,125.3492,7180.0
2020-05-08 10:30:00,133.99,134.13,133.83,133.93,3143.0,125.3025,125.4334,125.1529,125.2464,3143.0
2020-05-08 11:00:00,133.85,134.09,133.74,134.08,16500.0,125.1716,125.396,125.0687,125.3866,16500.0
2020-05-08 11:30:00,134.07,134.29,134.07,134.25,3893.0,125.3773,125.583,125.3773,125.5456,3893.0
2020-05-08 12:00:00,134.29,134.29,134.13,134.19,11296.0,125.583,125.583,125.4334,125.4895,11296.0
2020-05-08 12:30:00,134.25,134.37,134.25,134.33,3879.0,125.5456,125.6578,125.5456,125.6204,3879.0
2020-05-08 13:00:00,134.36,134.36,134.05,134.05,5712.0,125.6485,125.6485,125.3586,125.3586,5712.0
2020-05-08 13:30:00,134.09,134.1,133.81,133.84,7246.0,125.396,125.4054,125.1342,125.1622,7246.0
2020-05-08 14:00:00,133.87,134.08,133.8,134.08,6273.0,125.1903,125.3866,125.1248,125.3866,6273.0
2020-05-08 14:30:00,134.09,134.16,133.96,134.09,22023.0,125.396,125.4615,125.2744,125.396,22023.0
2020-05-08 15:00:00,134.14,134.32,134.08,134.22,20012.0,125.4428,125.6111,125.3866,125.5176,20012.0
2020-05-08 15:30:00,134.29,134.64,134.26,134.49,51529.0,125.583,125.9103,125.555,125.7701,51529.0
2020-05-11 09:30:00,133.59,134.11,133.51,133.98,32023.0,124.9284,125.4147,124.8536,125.2931,32023.0
2020-05-11 10:00:00,133.86,134.21,133.86,134.13,14159.0,125.1809,125.5082,125.1809,125.4334,14159.0
2020-05-11 10:30:00,134.12,134.34,133.94,134.09,7488.0,125.4241,125.6298,125.2557,125.396,7488.0
2020-05-11 11:00:00,134.13,134.38,134.11,134.38,5331.0,125.4334,125.6672,125.4147,125.6672,5331.0
2020-05-11 11:30:00,134.45,134.56,134.42,134.43,7734.0,125.7327,125.8355,125.7046,125.714,7734.0
2020-05-11 12:00:00,134.42,134.79,134.4,134.78,7601.0,125.7046,126.0506,125.6859,126.0413,7601.0
2020-05-11 12:30:00,134.82,134.91,134.73,134.9,5296.0,126.0787,126.1628,125.9945,126.1535,5296.0
2020-05-11 13:00:00,134.83,135.25,134.83,135.25,4409.0,126.088,126.4808,126.088,126.4808,4409.0
2020-05-11 13:30:00,135.3,135.4,135.13,135.14,13464.0,126.5275,126.6211,126.3686,126.3779,13464.0
2020-05-11 14:00:00,135.13,135.15,134.89,134.93,10140.0,126.3686,126.3873,126.1441,126.1815,10140.0
2020-05-11 14:30:00,134.98,135.35,134.98,135.28,9448.0,126.2283,126.5743,126.2283,126.5088,9448.0
2020-05-11 15:00:00,135.28,135.46,135.13,135.22,18261.0,126.5088,126.6772,126.3686,126.4527,18261.0
2020-05-11 15:30:00,135.2,135.3,134.81,134.81,49230.0,126.434,126.5275,126.0693,126.0693,49230.0
2020-05-12 09:30:00,135.39,135.61,134.53,134.66,16297.0,126.6117,126.8174,125.8075,125.929,16297.0
2020-05-12 10:00:00,134.9,134.97,134.63,134.72,81096.0,126.1535,126.2189,125.901,125.9852,81096.0
2020-05-12 10:30:00,134.72,134.96,134.63,134.92,10157.0,125.9852,126.2096,125.901,126.1722,10157.0
2020-05-12 11:00:00,135.01,135.26,134.94,135.14,10183.0,126.2564,126.4901,126.1909,126.3779,10183.0
2020-05-12 11:30:00,135.06,135.06,134.77,135.0,5436.0,126.3031,126.3031,126.0319,126.247,5436.0
2020-05-12 12:00:00,135.02,135.05,134.81,135.03,4238.0,126.2657,126.2938,126.0693,126.2751,4238.0
2020-05-12 12:30:00,135.02,135.05,134.89,135.02,3898.0,126.2657,126.2938,126.1441,126.2657,3898.0
2020-05-12 13:00:00,135.01,135.01,134.13,134.29,16299.0,126.2564,126.2564,125.4334,125.583,16299.0
2020-05-12 13:30:00,134.3,134.53,134.27,134.5,15737.0,125.5924,125.8075,125.5643,125.7794,15737.0
2020-05-12 14:00:00,134.51,134.57,134.04,134.31,7577.0,125.7888,125.8449,125.3492,125.6017,7577.0
2020-05-12 14:30:00,134.22,134.47,134.13,134.43,19004.0,125.5176,125.7514,125.4334,125.714,19004.0
2020-05-12 15:00:00,134.36,134.41,133.69,133.77,21923.0,125.6485,125.6953,125.0219,125.0967,21923.0
2020-05-12 15:30:00,133.75,133.8,132.32,132.32,48336.0,125.078,125.1248,123.7408,123.7408,48336.0
2020-05-13 09:30:00,132.17,132.25,131.13,131.7,114412.0,123.6005,123.6753,122.6279,123.161,114412.0
2020-05-13 10:00:00,131.76,132.41,131.76,132.41,27501.0,123.2171,123.8249,123.2171,123.8249,27501.0
2020-05-13 10:30:00,132.4,132.71,131.68,131.68,24613.0,123.8156,124.1055,123.1423,123.1423,24613.0
2020-05-13 11:00:00,131.64,131.9,131.13,131.28,17504.0,123.1049,123.348,122.6279,122.7682,17504.0
2020-05-13 11:30:00,131.29,131.38,130.14,130.39,29035.0,122.7775,122.8617,121.7021,121.9359,29035.0
2020-05-13 12:00:00,130.4,130.4,129.32,129.88,39053.0,121.9452,121.9452,120.9353,121.459,39053.0
2020-05-13 12:30:00,130.11,130.49,129.86,130.33,23247.0,121.6741,122.0294,121.4403,121.8798,23247.0
2020-05-13 13:00:00,130.25,130.38,129.73,130.22,38386.0,121.805,121.9265,121.3187,121.7769,38386.0
2020-05-13 13:30:00,130.07,130.24,129.85,129.9,14311.0,121.6366,121.7956,121.4309,121.4777,14311.0
2020-05-13 14:00:00,129.82,130.36,129.65,130.01,33233.0,121.4029,121.9078,121.2439,121.5805,33233.0
2020-05-13 14:30:00,129.87,129.94,129.47,129.48,20641.0,121.4496,121.5151,121.0755,121.0849,20641.0
2020-05-13 15:00:00,129.46,130.09,129.08,129.56,44353.0,121.0662,121.6553,120.7108,121.1597,44353.0
2020-05-13 15:30:00,129.47,130.53,129.37,130.37,64424.0,121.0755,122.0668,120.982,121.9172,64424.0
2020-05-14 09:30:00,129.2,129.75,128.4,128.57,70252.0,120.8231,121.3374,120.0749,120.2339,70252.0
2020-05-14 10:00:00,128.42,128.97,128.33,128.6,33313.0,120.0936,120.608,120.0095,120.262,33313.0
2020-05-14 10:30:00,128.63,129.82,128.63,129.54,37455.0,120.29,121.4029,120.29,121.141,37455.0
2020-05-14 11:00:00,129.52,130.25,129.5,129.55,13882.0,121.1223,121.805,121.1036,121.1504,13882.0
2020-05-14 11:30:00,129.65,129.99,129.3,129.57,17753.0,121.2439,121.5618,120.9166,121.1691,17753.0
2020-05-14 12:00:00,129.56,130.22,129.38,129.97,23287.0,121.1597,121.7769,120.9914,121.5431,23287.0
2020-05-14 12:30:00,129.97,130.7,129.97,130.7,18917.0,121.5431,122.2258,121.5431,122.2258,18917.0
2020-05-14 13:00:00,130.65,131.02,130.4,131.02,14946.0,122.179,122.5251,121.9452,122.5251,14946.0
2020-05-14 13:30:00,131.09,131.18,130.56,130.56,12697.0,122.5905,122.6747,122.0949,122.0949,12697.0
2020-05-14 14:00:00,130.57,130.8,130.27,130.78,38126.0,122.1042,122.3193,121.8237,122.3006,38126.0
2020-05-14 14:30:00,130.81,130.84,130.14,130.58,139566.0,122.3287,122.3567,121.7021,122.1136,139566.0
2020-05-14 15:00:00,130.51,131.39,130.51,131.26,47975.0,122.0481,122.8711,122.0481,122.7495,47975.0
2020-05-14 15:30:00,131.43,131.82,130.84,131.81,45653.0,122.9085,123.2732,122.3567,123.2638,45653.0
2020-05-15 09:30:00,130.67,131.31,130.31,131.18,46151.0,122.1977,122.7962,121.8611,122.6747,46151.0
2020-05-15 10:00:00,131.36,131.62,131.06,131.25,8763.0,122.843,123.0861,122.5625,122.7401,8763.0
2020-05-15 10:30:00,131.24,131.36,130.59,130.77,24034.0,122.7308,122.843,122.1229,122.2913,24034.0
2020-05-15 11:00:00,130.68,130.81,130.32,130.74,6868.0,122.2071,122.3287,121.8704,122.2632,6868.0
2020-05-15 11:30:00,130.73,130.84,130.43,130.8,8813.0,122.2539,122.3567,121.9733,122.3193,8813.0
2020-05-15 12:00:00,130.9,131.45,130.9,131.34,7465.0,122.4128,122.9272,122.4128,122.8243,7465.0
2020-05-15 12:30:00,131.31,131.63,131.14,131.25,14590.0,122.7962,123.0955,122.6373,122.7401,14590.0
2020-05-15 13:00:00,131.38,131.84,131.38,131.71,12779.0,122.8617,123.2919,122.8617,123.1703,12779.0
2020-05-15 13:30:00,131.65,131.77,131.42,131.74,10408.0,123.1142,123.2264,122.8991,123.1984,10408.0
2020-05-15 14:00:00,131.89,132.25,131.89,132.25,10823.0,123.3386,123.6753,123.3386,123.6753,10823.0
2020-05-15 14:30:00,132.21,132.21,131.66,131.68,23679.0,123.6379,123.6379,123.1236,123.1423,23679.0
2020-05-15 15:00:00,131.78,132.24,131.65,132.1,24342.0,123.2358,123.6659,123.1142,123.535,24342.0
2020-05-15 15:30:00,132.2,132.53,131.73,132.5,40929.0,123.6285,123.9371,123.189,123.9091,40929.0
2020-05-18 09:30:00,135.28,135.41,134.81,135.01,50901.0,126.5088,126.6304,126.0693,126.2564,50901.0
2020-05-18 10:00:00,135.06,135.3,134.97,135.3,10674.0,126.3031,126.5275,126.2189,126.5275,10674.0
2020-05-18 10:30:00,135.24,135.77,135.24,135.75,5922.0,126.4714,126.9671,126.4714,126.9484,5922.0
2020-05-18 11:00:00,135.75,136.05,135.73,135.93,6000.0,126.9484,127.2289,126.9297,127.1167,6000.0
2020-05-18 11:30:00,135.95,136.0,135.8,135.88,9419.0,127.1354,127.1822,126.9951,127.0699,9419.0
2020-05-18 12:00:00,135.8,135.84,135.72,135.79,5539.0,126.9951,127.0325,126.9203,126.9858,5539.0
2020-05-18 12:30:00,135.79,135.88,135.7,135.83,13648.0,126.9858,127.0699,126.9016,127.0232,13648.0
2020-05-18 13:00:00,135.91,136.24,135.91,136.24,12021.0,127.098,127.4066,127.098,127.4066,12021.0
2020-05-18 13:30:00,136.14,136.16,136.0,136.16,375524.0,127.3131,127.3318,127.1822,127.3318,375524.0
2020-05-18 14:00:00,136.18,136.3,136.08,136.17,5387.0,127.3505,127.4627,127.257,127.3411,5387.0
2020-05-18 14:30:00,136.19,136.24,136.12,136.12,2967.0,127.3598,127.4066,127.2944,127.2944,2967.0
2020-05-18 15:00:00,136.13,136.23,135.96,136.19,11866.0,127.3037,127.3972,127.1448,127.3598,11866.0
2020-05-18 15:30:00,136.16,136.54,135.8,135.81,155988.0,127.3318,127.6871,126.9951,127.0045,155988.0
2020-05-19 09:30:00,135.57,135.84,135.31,135.77,26657.0,126.78,127.0325,126.5369,126.9671,26657.0
2020-05-19 10:00:00,135.88,136.19,135.73,135.88,28343.0,127.0699,127.3598,126.9297,127.0699,28343.0
2020-05-19 10:30:00,136.01,136.03,135.56,135.98,9595.0,127.1915,127.2102,126.7707,127.1635,9595.0
2020-05-19 11:00:00,135.97,136.15,135.91,136.15,3089.0,127.1541,127.3224,127.098,127.3224,3089.0
2020-05-19 11:30:00,136.21,136.22,135.98,136.05,26974.0,127.3785,127.3879,127.1635,127.2289,26974.0
2020-05-19 12:00:00,136.02,136.13,135.83,135.98,5759.0,127.2009,127.3037,127.0232,127.1635,5759.0
2020-05-19 12:30:00,135.95,135.98,135.82,135.97,11341.0,127.1354,127.1635,127.0138,127.1541,11341.0
2020-05-19 13:00:00,135.97,136.06,135.86,136.04,9384.0,127.1541,127.2383,127.0512,127.2196,9384.0
2020-05-19 13:30:00,136.06,136.14,136.01,136.08,1570.0,127.2383,127.3131,127.1915,127.257,1570.0
2020-05-19 14:00:00,136.08,136.23,135.89,136.11,9209.0,127.257,127.3972,127.0793,127.285,9209.0
2020-05-19 14:30:00,136.1,136.35,135.32,135.35,20834.0,127.2757,127.5095,126.5463,126.5743,20834.0
2020-05-19 15:00:00,135.29,136.14,135.29,135.69,16842.0,126.5182,127.3131,126.5182,126.8923,16842.0
2020-05-19 15:30:00,135.59,135.66,134.53,134.53,24475.0,126.7987,126.8642,125.8075,125.8075,24475.0
2020-05-20 09:30:00,136.35,136.62,136.16,136.44,28902.0,127.5095,127.762,127.3318,127.5936,28902.0
2020-05-20 10:00:00,136.59,136.9,136.51,136.82,37770.0,127.7339,128.0238,127.6591,127.949,37770.0
2020-05-20 10:30:00,136.67,136.84,136.64,136.69,34867.0,127.8087,127.9677,127.7807,127.8274,34867.0
2020-05-20 11:00:00,136.8,137.03,136.72,137.03,30482.0,127.9303,128.1454,127.8555,128.1454,30482.0
2020-05-20 11:30:00,137.01,137.04,136.93,136.93,3170.0,128.1267,128.1547,128.0519,128.0519,3170.0
2020-05-20 12:00:00,136.99,136.99,136.55,136.58,5713.0,128.108,128.108,127.6965,127.7246,5713.0
2020-05-20 12:30:00,136.69,136.73,136.36,136.57,2755.0,127.8274,127.8648,127.5188,127.7152,2755.0
2020-05-20 13:00:00,136.67,136.69,136.34,136.38,7713.0,127.8087,127.8274,127.5001,127.5375,7713.0
2020-05-20 13:30:00,136.37,136.62,136.37,136.55,4363.0,127.5282,127.762,127.5282,127.6965,4363.0
2020-05-20 14:00:00,136.54,136.67,136.24,136.44,10951.0,127.6871,127.8087,127.4066,127.5936,10951.0
2020-05-20 14:30:00,136.39,136.92,136.39,136.85,10855.0,127.5469,128.0425,127.5469,127.9771,10855.0
2020-05-20 15:00:00,136.85,136.91,136.52,136.91,9858.0,127.9771,128.0332,127.6684,128.0332,9858.0
2020-05-20 15:30:00,136.85,136.98,136.58,136.87,27337.0,127.9771,128.0986,127.7246,127.9958,27337.0
2020-05-21 09:30:00,136.85,137.25,136.65,136.97,42692.0,127.9771,128.3511,127.79,128.0893,42692.0
2020-05-21 10:00:00,137.03,137.09,136.65,136.81,5516.0,128.1454,128.2015,127.79,127.9396,5516.0
2020-05-21 10:30:00,136.8,136.8,136.19,136.37,8168.0,127.9303,127.9303,127.3598,127.5282,8168.0
2020-05-21 11:00:00,136.02,136.16,135.45,135.63,7266.0,127.2009,127.3318,126.6678,126.8362,7266.0
2020-05-21 11:30:00,135.8,136.12,135.8,135.97,3785.0,126.9951,127.2944,126.9951,127.1541,3785.0
2020-05-21 12:00:00,136.01,136.32,136.0,136.08,7237.0,127.1915,127.4814,127.1822,127.257,7237.0
2020-05-21 12:30:00,136.06,136.07,135.82,135.9,4655.0,127.2383,127.2476,127.0138,127.0886,4655.0
2020-05-21 13:00:00,136.0,136.28,135.91,135.98,11369.0,127.1822,127.444,127.098,127.1635,11369.0
2020-05-21 13:30:00,136.01,136.02,135.85,136.02,5338.0,127.1915,127.2009,127.0419,127.2009,5338.0
2020-05-21 14:00:00,136.11,136.22,136.11,136.17,4844.0,127.285,127.3879,127.285,127.3411,4844.0
2020-05-21 14:30:00,136.19,136.21,135.65,135.78,27741.0,127.3598,127.3785,126.8549,126.9764,27741.0
2020-05-21 15:00:00,135.8,136.19,135.79,136.02,17953.0,126.9951,127.3598,126.9858,127.2009,17953.0
2020-05-21 15:30:00,136.05,136.11,135.72,135.85,26611.0,127.2289,127.285,126.9203,127.0419,26611.0
2020-05-22 09:30:00,135.74,135.74,135.16,135.69,77185.0,126.939,126.939,126.3966,126.8923,77185.0
2020-05-22 10:00:00,135.64,135.66,135.22,135.62,19969.0,126.8455,126.8642,126.4527,126.8268,19969.0
2020-05-22 10:30:00,135.65,135.66,135.21,135.22,14583.0,126.8549,126.8642,126.4434,126.4527,14583.0
2020-05-22 11:00:00,135.21,135.42,135.18,135.34,20820.0,126.4434,126.6398,126.4153,126.565,20820.0
2020-05-22 11:30:00,135.34,135.53,135.25,135.45,10396.0,126.565,126.7426,126.4808,126.6678,10396.0
2020-05-22 12:00:00,135.46,135.54,135.34,135.43,12302.0,126.6772,126.752,126.565,126.6491,12302.0
2020-05-22 12:30:00,135.52,135.77,135.52,135.63,4527.0,126.7333,126.9671,126.7333,126.8362,4527.0
2020-05-22 13:00:00,135.63,135.87,135.63,135.8,5825.0,126.8362,127.0606,126.8362,126.9951,5825.0
2020-05-22 13:30:00,135.78,135.82,135.66,135.82,3109.0,126.9764,127.0138,126.8642,127.0138,3109.0
2020-05-22 14:00:00,135.87,136.03,135.85,135.94,6870.0,127.0606,127.2102,127.0419,127.1261,6870.0
2020-05-22 14:30:00,135.94,136.05,135.86,135.86,10364.0,127.1261,127.2289,127.0512,127.0512,10364.0
2020-05-22 15:00:00,135.86,135.98,135.57,135.65,10543.0,127.0512,127.1635,126.78,126.8549,10543.0
2020-05-22 15:30:00,135.65,136.12,135.65,136.1,33676.0,126.8549,127.2944,126.8549,127.2757,33676.0
2020-05-26 09:30:00,138.82,138.93,138.03,138.08,68843.0,129.8193,129.9222,129.0805,129.1273,68843.0
2020-05-26 10:00:00,138.12,138.31,137.98,138.3,18468.0,129.1647,129.3424,129.0338,129.333,18468.0
2020-05-26 10:30:00,138.35,138.35,138.07,138.31,6054.0,129.3798,129.3798,129.1179,129.3424,6054.0
2020-05-26 11:00:00,138.34,138.41,137.95,138.07,41422.0,129.3704,129.4359,129.0057,129.1179,41422.0
2020-05-26 11:30:00,138.04,138.04,137.62,137.83,11737.0,129.0899,129.0899,128.6971,128.8935,11737.0
2020-05-26 12:00:00,137.89,138.0,137.79,137.86,22229.0,128.9496,129.0525,128.8561,128.9216,22229.0
2020-05-26 12:30:00,137.92,138.14,137.92,138.08,6908.0,128.9777,129.1834,128.9777,129.1273,6908.0
2020-05-26 13:00:00,138.18,138.36,138.12,138.36,8134.0,129.2208,129.3891,129.1647,129.3891,8134.0
2020-05-26 13:30:00,138.35,138.35,138.17,138.22,4592.0,129.3798,129.3798,129.2115,129.2582,4592.0
2020-05-26 14:00:00,138.18,138.27,138.11,138.16,13949.0,129.2208,129.305,129.1554,129.2021,13949.0
2020-05-26 14:30:00,138.18,138.19,137.93,138.06,48682.0,129.2208,129.2302,128.987,129.1086,48682.0
2020-05-26 15:00:00,138.05,138.09,137.84,137.91,14465.0,129.0992,129.1367,128.9029,128.9683,14465.0
2020-05-26 15:30:00,137.88,137.98,137.02,137.24,71559.0,128.9403,129.0338,128.136,128.3418,71559.0
2020-05-27 09:30:00,138.33,138.33,136.97,137.05,114459.0,129.3611,129.3611,128.0893,128.1641,114459.0
2020-05-27 10:00:00,137.08,137.51,136.86,137.15,16115.0,128.1921,128.5943,127.9864,128.2576,16115.0
2020-05-27 10:30:00,137.0,137.07,135.88,136.35,28199.0,128.1173,128.1828,127.0699,127.5095,28199.0
2020-05-27 11:00:00,136.34,136.87,136.18,136.84,28258.0,127.5001,127.9958,127.3505,127.9677,28258.0
2020-05-27 11:30:00,136.93,137.15,136.21,137.15,45911.0,128.0519,128.2576,127.3785,128.2576,45911.0
2020-05-27 12:00:00,137.11,137.44,137.11,137.21,23849.0,128.2202,128.5288,128.2202,128.3137,23849.0
2020-05-27 12:30:00,137.29,137.63,137.23,137.46,13370.0,128.3885,128.7065,128.3324,128.5475,13370.0
2020-05-27 13:00:00,137.43,137.55,137.17,137.4,22317.0,128.5194,128.6317,128.2763,128.4914,22317.0
2020-05-27 13:30:00,137.37,137.47,137.19,137.45,35756.0,128.4633,128.5569,128.295,128.5381,35756.0
2020-05-27 14:00:00,137.55,138.01,137.55,137.82,63068.0,128.6317,129.0618,128.6317,128.8842,63068.0
2020-05-27 14:30:00,137.85,138.14,137.68,138.14,12842.0,128.9122,129.1834,128.7532,129.1834,12842.0
2020-05-27 15:00:00,138.14,138.23,138.01,138.22,49788.0,129.1834,129.2676,129.0618,129.2582,49788.0
2020-05-27 15:30:00,138.13,138.85,137.99,138.85,326855.0,129.1741,129.8474,129.0431,129.8474,326855.0
2020-05-28 09:30:00,139.17,139.3,138.79,139.07,56766.0,130.1466,130.2682,129.7913,130.0531,56766.0
2020-05-28 10:00:00,139.14,139.42,138.88,139.32,19168.0,130.1186,130.3804,129.8754,130.2869,19168.0
2020-05-28 10:30:00,139.21,139.56,139.15,139.53,11341.0,130.184,130.5113,130.1279,130.4833,11341.0
2020-05-28 11:00:00,139.47,139.59,139.27,139.45,7387.0,130.4272,130.5394,130.2401,130.4085,7387.0
2020-05-28 11:30:00,139.57,139.71,139.38,139.71,7486.0,130.5207,130.6516,130.343,130.6516,7486.0
2020-05-28 12:00:00,139.71,139.78,139.6,139.6,7861.0,130.6516,130.7171,130.5487,130.5487,7861.0
2020-05-28 12:30:00,139.66,140.16,139.65,140.12,10369.0,130.6049,131.0724,130.5955,131.035,10369.0
2020-05-28 13:00:00,140.12,140.31,140.11,140.3,5563.0,131.035,131.2127,131.0257,131.2034,5563.0
2020-05-28 13:30:00,140.31,140.39,140.12,140.18,116605.0,131.2127,131.2875,131.035,131.0911,116605.0
2020-05-28 14:00:00,140.21,140.27,139.9,139.9,18453.0,131.1192,131.1753,130.8293,130.8293,18453.0
2020-05-28 14:30:00,140.01,140.08,139.73,139.95,16687.0,130.9322,130.9976,130.6703,130.8761,16687.0
2020-05-28 15:00:00,139.94,140.16,139.23,139.23,41976.0,130.8667,131.0724,130.2027,130.2027,41976.0
2020-05-28 15:30:00,139.21,139.32,138.21,138.45,60604.0,130.184,130.2869,129.2489,129.4733,60604.0
2020-05-29 09:30:00,138.43,138.68,138.13,138.31,66059.0,129.4546,129.6884,129.1741,129.3424,66059.0
2020-05-29 10:00:00,138.19,138.37,137.75,137.91,9769.0,129.2302,129.3985,128.8187,128.9683,9769.0
2020-05-29 10:30:00,137.98,138.11,137.58,137.8,8388.0,129.0338,129.1554,128.6597,128.8655,8388.0
2020-05-29 11:00:00,137.86,137.99,137.47,137.82,17407.0,128.9216,129.0431,128.5569,128.8842,17407.0
2020-05-29 11:30:00,137.73,138.12,137.65,137.99,10586.0,128.8,129.1647,128.7252,129.0431,10586.0
2020-05-29 12:00:00,138.09,138.09,137.56,137.73,9820.0,129.1367,129.1367,128.641,128.8,9820.0
2020-05-29 12:30:00,137.69,138.16,137.11,138.11,31917.0,128.7626,129.2021,128.2202,129.1554,31917.0
2020-05-29 13:00:00,137.93,137.99,137.74,137.86,10483.0,128.987,129.0431,128.8093,128.9216,10483.0
2020-05-29 13:30:00,137.87,137.88,137.61,137.77,9893.0,128.9309,128.9403,128.6878,128.8374,9893.0
2020-05-29 14:00:00,137.76,138.58,137.72,138.51,33549.0,128.828,129.5949,128.7906,129.5294,33549.0
2020-05-29 14:30:00,138.54,138.77,137.25,138.59,70587.0,129.5575,129.7726,128.3511,129.6042,70587.0
2020-05-29 15:00:00,138.89,139.22,138.66,138.84,38452.0,129.8848,130.1934,129.6697,129.838,38452.0
2020-05-29 15:30:00,138.89,139.43,138.74,139.08,80767.0,129.8848,130.3898,129.7445,130.0625,80767.0
2020-06-01 09:30:00,138.8,139.13,138.47,139.01,37971.0,129.8006,130.1092,129.492,129.997,37971.0
2020-06-01 10:00:00,139.0,139.34,138.94,139.28,16760.0,129.9877,130.3056,129.9315,130.2495,16760.0
2020-06-01 10:30:00,139.3,139.41,139.19,139.32,25043.0,130.2682,130.3711,130.1653,130.2869,25043.0
2020-06-01 11:00:00,139.33,139.34,138.87,138.9,9452.0,130.2963,130.3056,129.8661,129.8941,9452.0
2020-06-01 11:30:00,138.98,139.24,138.98,139.21,4445.0,129.9689,130.2121,129.9689,130.184,4445.0
2020-06-01 12:00:00,139.19,139.38,139.17,139.35,7886.0,130.1653,130.343,130.1466,130.315,7886.0
2020-06-01 12:30:00,139.35,139.49,139.35,139.41,3089.0,130.315,130.4459,130.315,130.3711,3089.0
2020-06-01 13:00:00,139.42,139.68,139.42,139.66,8250.0,130.3804,130.6236,130.3804,130.6049,8250.0
2020-06-01 13:30:00,139.66,139.72,139.52,139.56,7826.0,130.6049,130.661,130.4739,130.5113,7826.0
2020-06-01 14:00:00,139.6,139.6,139.42,139.43,5277.0,130.5487,130.5487,130.3804,130.3898,5277.0
2020-06-01 14:30:00,139.39,139.59,139.39,139.57,4631.0,130.3524,130.5394,130.3524,130.5207,4631.0
2020-06-01 15:00:00,139.61,139.66,139.37,139.58,15135.0,130.5581,130.6049,130.3337,130.53,15135.0
2020-06-01 15:30:00,139.56,139.63,139.33,139.5,31458.0,130.5113,130.5768,130.2963,130.4552,31458.0
2020-06-02 09:30:00,139.96,139.96,139.55,139.76,94248.0,130.8854,130.8854,130.502,130.6984,94248.0
2020-06-02 10:00:00,139.81,140.1,139.8,140.09,7565.0,130.7451,131.0163,130.7358,131.007,7565.0
2020-06-02 10:30:00,140.13,140.17,139.57,139.75,11842.0,131.0444,131.0818,130.5207,130.689,11842.0
2020-06-02 11:00:00,139.64,139.68,139.19,139.46,12461.0,130.5862,130.6236,130.1653,130.4178,12461.0
2020-06-02 11:30:00,139.35,139.63,139.35,139.42,4938.0,130.315,130.5768,130.315,130.3804,4938.0
2020-06-02 12:00:00,139.45,139.66,139.42,139.66,3308.0,130.4085,130.6049,130.3804,130.6049,3308.0
2020-06-02 12:30:00,139.66,139.74,139.6,139.65,21168.0,130.6049,130.6797,130.5487,130.5955,21168.0
2020-06-02 13:00:00,139.72,139.93,139.7,139.92,7418.0,130.661,130.8574,130.6423,130.848,7418.0
2020-06-02 13:30:00,139.92,140.02,139.92,139.96,1800.0,130.848,130.9415,130.848,130.8854,1800.0
2020-06-02 14:00:00,140.0,140.07,139.81,139.81,16869.0,130.9228,130.9883,130.7451,130.7451,16869.0
2020-06-02 14:30:00,139.73,139.96,139.66,139.95,4527.0,130.6703,130.8854,130.6049,130.8761,4527.0
2020-06-02 15:00:00,139.89,139.89,139.62,139.7,12708.0,130.8199,130.8199,130.5675,130.6423,12708.0
2020-06-02 15:30:00,139.77,140.57,139.68,140.57,43714.0,130.7077,131.4559,130.6236,131.4559,43714.0
2020-06-03 09:30:00,141.52,141.54,141.19,141.39,18419.0,132.3443,132.363,132.0357,132.2227,18419.0
2020-06-03 10:00:00,141.44,141.52,141.33,141.44,5333.0,132.2694,132.3443,132.1666,132.2694,5333.0
2020-06-03 10:30:00,141.45,141.54,141.36,141.45,10200.0,132.2788,132.363,132.1946,132.2788,10200.0
2020-06-03 11:00:00,141.43,141.72,141.43,141.66,5244.0,132.2601,132.5313,132.2601,132.4752,5244.0
2020-06-03 11:30:00,141.75,141.77,141.65,141.7,10484.0,132.5593,132.5781,132.4658,132.5126,10484.0
2020-06-03 12:00:00,141.64,141.68,141.46,141.59,8993.0,132.4565,132.4939,132.2882,132.4097,8993.0
2020-06-03 12:30:00,141.63,141.74,141.57,141.58,8409.0,132.4471,132.55,132.391,132.4004,8409.0
2020-06-03 13:00:00,141.58,141.75,141.54,141.7,7696.0,132.4004,132.5593,132.363,132.5126,7696.0
2020-06-03 13:30:00,141.67,141.71,141.55,141.61,6951.0,132.4845,132.5219,132.3723,132.4284,6951.0
2020-06-03 14:00:00,141.65,141.93,141.65,141.88,6248.0,132.4658,132.7277,132.4658,132.6809,6248.0
2020-06-03 14:30:00,141.87,142.1,141.83,142.05,14138.0,132.6716,132.8867,132.6342,132.8399,14138.0
2020-06-03 15:00:00,141.94,142.11,141.9,142.11,6249.0,132.737,132.896,132.6996,132.896,6249.0
2020-06-03 15:30:00,142.13,142.46,141.98,142.03,21485.0,132.9147,133.2233,132.7744,132.8212,21485.0
2020-06-04 09:30:00,141.6,142.25,141.45,142.21,33973.0,132.4191,133.0269,132.2788,132.9895,33973.0
2020-06-04 10:00:00,142.19,142.32,142.08,142.23,28274.0,132.9708,133.0924,132.868,133.0082,28274.0
2020-06-04 10:30:00,142.26,142.38,142.15,142.23,3023.0,133.0363,133.1485,132.9334,133.0082,3023.0
2020-06-04 11:00:00,142.24,142.24,141.56,141.7,6007.0,133.0176,133.0176,132.3817,132.5126,6007.0
2020-06-04 11:30:00,141.64,141.86,141.64,141.76,7699.0,132.4565,132.6622,132.4565,132.5687,7699.0
2020-06-04 12:00:00,141.76,141.79,141.67,141.69,3191.0,132.5687,132.5968,132.4845,132.5032,3191.0
2020-06-04 12:30:00,141.66,141.66,141.33,141.33,6602.0,132.4752,132.4752,132.1666,132.1666,6602.0
2020-06-04 13:00:00,141.28,141.52,141.28,141.33,8595.0,132.1198,132.3443,132.1198,132.1666,8595.0
2020-06-04 13:30:00,141.38,141.77,141.37,141.71,3105.0,132.2133,132.5781,132.204,132.5219,3105.0
2020-06-04 14:00:00,141.76,141.8,141.67,141.69,4224.0,132.5687,132.6061,132.4845,132.5032,4224.0
2020-06-04 14:30:00,141.77,141.77,141.13,141.13,8122.0,132.5781,132.5781,131.9795,131.9795,8122.0
2020-06-04 15:00:00,141.24,141.24,140.79,141.11,3953.0,132.0824,132.0824,131.6616,131.9608,3953.0
2020-06-04 15:30:00,141.1,141.62,141.02,141.62,12974.0,131.9515,132.4378,131.8767,132.4378,12974.0
2020-06-05 09:30:00,144.01,144.5,143.69,144.1,65901.0,134.6728,135.131,134.3736,134.757,65901.0
2020-06-05 10:00:00,144.11,144.35,144.05,144.18,15725.0,134.7663,134.9908,134.7102,134.8318,15725.0
2020-06-05 10:30:00,144.19,144.7,144.19,144.7,10981.0,134.8411,135.3181,134.8411,135.3181,10981.0
2020-06-05 11:00:00,144.72,145.4,144.68,145.35,8407.0,135.3368,135.9727,135.2994,135.9259,8407.0
2020-06-05 11:30:00,145.46,145.64,145.15,145.25,13380.0,136.0288,136.1971,135.7389,135.8324,13380.0
2020-06-05 12:00:00,145.33,145.36,144.89,145.16,6820.0,135.9072,135.9353,135.4958,135.7483,6820.0
2020-06-05 12:30:00,145.18,145.38,145.17,145.34,12017.0,135.767,135.954,135.7576,135.9166,12017.0
2020-06-05 13:00:00,145.33,145.55,145.16,145.5,7008.0,135.9072,136.113,135.7483,136.0662,7008.0
2020-06-05 13:30:00,145.54,145.54,145.23,145.27,5103.0,136.1036,136.1036,135.8137,135.8511,5103.0
2020-06-05 14:00:00,145.26,145.37,145.1,145.25,7268.0,135.8418,135.9446,135.6921,135.8324,7268.0
2020-06-05 14:30:00,145.38,145.45,144.98,145.09,14340.0,135.954,136.0195,135.5799,135.6828,14340.0
2020-06-05 15:00:00,145.17,145.38,144.84,145.38,11836.0,135.7576,135.954,135.449,135.954,11836.0
2020-06-05 15:30:00,145.35,145.36,144.63,145.1,23040.0,135.9259,135.9353,135.2526,135.6921,23040.0
2020-06-08 09:30:00,145.59,145.65,145.32,145.43,45198.0,136.1504,136.2065,135.8979,136.0007,45198.0
2020-06-08 10:00:00,145.37,145.37,145.09,145.1,10895.0,135.9446,135.9446,135.6828,135.6921,10895.0
2020-06-08 10:30:00,145.2,145.54,145.06,145.5,16227.0,135.7857,136.1036,135.6547,136.0662,16227.0
2020-06-08 11:00:00,145.53,145.78,145.49,145.78,29686.0,136.0943,136.3281,136.0569,136.3281,29686.0
2020-06-08 11:30:00,145.72,145.72,145.51,145.67,11682.0,136.2719,136.2719,136.0756,136.2252,11682.0
2020-06-08 12:00:00,145.57,145.67,145.48,145.49,1647.0,136.1317,136.2252,136.0475,136.0569,1647.0
2020-06-08 12:30:00,145.51,145.7,145.51,145.64,1822.0,136.0756,136.2532,136.0756,136.1971,1822.0
2020-06-08 13:00:00,145.59,145.74,145.59,145.73,3492.0,136.1504,136.2906,136.1504,136.2813,3492.0
2020-06-08 13:30:00,145.76,146.05,145.69,146.03,12070.0,136.3094,136.5805,136.2439,136.5618,12070.0
2020-06-08 14:00:00,146.0,146.2,146.0,146.17,6986.0,136.5338,136.7208,136.5338,136.6928,6986.0
2020-06-08 14:30:00,146.15,146.23,146.15,146.22,7352.0,136.6741,136.7489,136.6741,136.7395,7352.0
2020-06-08 15:00:00,146.19,146.23,146.04,146.08,26164.0,136.7115,136.7489,136.5712,136.6086,26164.0
2020-06-08 15:30:00,146.09,146.8,146.08,146.8,59246.0,136.618,137.2819,136.6086,137.2819,59246.0
2020-06-09 09:30:00,145.64,146.0,145.49,145.63,59871.0,136.1971,136.5338,136.0569,136.1878,59871.0
2020-06-09 10:00:00,145.57,146.02,145.51,145.94,8746.0,136.1317,136.5525,136.0756,136.4777,8746.0
2020-06-09 10:30:00,145.89,146.57,145.88,146.49,32923.0,136.4309,137.0668,136.4216,136.992,32923.0
2020-06-09 11:00:00,146.43,146.63,146.33,146.49,17995.0,136.9359,137.1229,136.8424,136.992,17995.0
2020-06-09 11:30:00,146.49,146.56,146.16,146.22,12338.0,136.992,137.0575,136.6834,136.7395,12338.0
2020-06-09 12:00:00,146.22,146.39,146.03,146.37,10269.0,136.7395,136.8985,136.5618,136.8798,10269.0
2020-06-09 12:30:00,146.41,146.57,146.34,146.57,11071.0,136.9172,137.0668,136.8517,137.0668,11071.0
2020-06-09 13:00:00,146.59,146.79,146.51,146.76,6986.0,137.0855,137.2726,137.0107,137.2445,6986.0
2020-06-09 13:30:00,146.77,146.92,146.77,146.85,9764.0,137.2539,137.3941,137.2539,137.3287,9764.0
2020-06-09 14:00:00,146.86,146.9,146.44,146.44,3856.0,137.338,137.3754,136.9453,136.9453,3856.0
2020-06-09 14:30:00,146.59,146.78,146.42,146.78,53368.0,137.0855,137.2632,136.9266,137.2632,53368.0
2020-06-09 15:00:00,146.78,147.05,146.65,147.0,13207.0,137.2632,137.5157,137.1416,137.469,13207.0
2020-06-09 15:30:00,146.97,147.01,146.28,146.5,22645.0,137.4409,137.4783,136.7956,137.0014,22645.0
2020-06-10 09:30:00,146.88,146.98,146.39,146.57,197014.0,137.3567,137.4503,136.8985,137.0668,197014.0
2020-06-10 10:00:00,146.67,146.73,146.01,146.17,179331.0,137.1604,137.2165,136.5431,136.6928,179331.0
2020-06-10 10:30:00,146.26,146.54,145.89,146.03,13393.0,136.7769,137.0388,136.4309,136.5618,13393.0
2020-06-10 11:00:00,145.99,146.59,145.99,146.5,8630.0,136.5244,137.0855,136.5244,137.0014,8630.0
2020-06-10 11:30:00,146.49,146.64,146.2,146.43,15442.0,136.992,137.1323,136.7208,136.9359,15442.0
2020-06-10 12:00:00,146.57,146.75,146.26,146.74,9685.0,137.0668,137.2352,136.7769,137.2258,9685.0
2020-06-10 12:30:00,146.66,146.72,146.56,146.71,3093.0,137.151,137.2071,137.0575,137.1978,3093.0
2020-06-10 13:00:00,146.63,146.83,146.61,146.72,1823.0,137.1229,137.31,137.1042,137.2071,1823.0
2020-06-10 13:30:00,146.73,146.79,146.59,146.61,5118.0,137.2165,137.2726,137.0855,137.1042,5118.0
2020-06-10 14:00:00,146.78,147.67,146.13,147.42,37063.0,137.2632,138.0955,136.6554,137.8617,37063.0
2020-06-10 14:30:00,147.52,147.52,146.37,146.65,14810.0,137.9552,137.9552,136.8798,137.1416,14810.0
2020-06-10 15:00:00,146.6,147.27,146.2,147.27,54932.0,137.0949,137.7214,136.7208,137.7214,54932.0
2020-06-10 15:30:00,147.25,147.26,146.18,146.18,28383.0,137.7027,137.7121,136.7021,136.7021,28383.0
2020-06-11 09:30:00,143.05,143.36,142.47,143.3,75373.0,133.7751,134.065,133.2327,134.0089,75373.0
2020-06-11 10:00:00,143.25,143.34,142.71,142.71,15045.0,133.9621,134.0463,133.4571,133.4571,15045.0
2020-06-11 10:30:00,142.88,143.14,142.13,142.13,36442.0,133.6161,133.8592,132.9147,132.9147,36442.0
2020-06-11 11:00:00,142.03,142.44,141.9,142.09,25854.0,132.8212,133.2046,132.6996,132.8773,25854.0
2020-06-11 11:30:00,142.05,142.13,141.44,141.64,24275.0,132.8399,132.9147,132.2694,132.4565,24275.0
2020-06-11 12:00:00,141.74,141.74,140.25,140.4,25821.0,132.55,132.55,131.1566,131.2969,25821.0
2020-06-11 12:30:00,140.5,140.98,139.67,139.75,35321.0,131.3904,131.8393,130.6142,130.689,35321.0
2020-06-11 13:00:00,139.74,140.57,139.72,140.23,15766.0,130.6797,131.4559,130.661,131.1379,15766.0
2020-06-11 13:30:00,140.18,140.36,139.68,140.1,41274.0,131.0911,131.2595,130.6236,131.0163,41274.0
2020-06-11 14:00:00,139.95,139.95,139.3,139.79,21670.0,130.8761,130.8761,130.2682,130.7264,21670.0
2020-06-11 14:30:00,139.71,139.73,138.38,138.51,51553.0,130.6516,130.6703,129.4078,129.5294,51553.0
2020-06-11 15:00:00,138.54,139.17,138.02,138.2,44545.0,129.5575,130.1466,129.0712,129.2395,44545.0
2020-06-11 15:30:00,138.01,139.01,137.93,138.03,57210.0,129.0618,129.997,128.987,129.0805,57210.0
2020-06-12 09:30:00,141.25,141.71,140.78,141.2,121847.0,132.0918,132.5219,131.6522,132.045,121847.0
2020-06-12 10:00:00,141.13,141.46,140.68,140.69,41700.0,131.9795,132.2882,131.5587,131.5681,41700.0
2020-06-12 10:30:00,140.5,140.64,139.0,139.0,21865.0,131.3904,131.5213,129.9877,129.9877,21865.0
2020-06-12 11:00:00,139.11,139.35,138.03,138.91,36694.0,130.0905,130.315,129.0805,129.9035,36694.0
2020-06-12 11:30:00,138.9,140.12,138.71,140.12,33194.0,129.8941,131.035,129.7165,131.035,33194.0
2020-06-12 12:00:00,140.07,140.4,139.57,139.87,39373.0,130.9883,131.2969,130.5207,130.8012,39373.0
2020-06-12 12:30:00,139.63,139.63,138.96,139.5,37505.0,130.5768,130.5768,129.9502,130.4552,37505.0
2020-06-12 13:00:00,139.43,139.43,138.52,138.52,41310.0,130.3898,130.3898,129.5388,129.5388,41310.0
2020-06-12 13:30:00,138.59,138.69,137.26,137.26,34207.0,129.6042,129.6978,128.3605,128.3605,34207.0
2020-06-12 14:00:00,137.23,138.29,137.23,138.21,107145.0,128.3324,129.3237,128.3324,129.2489,107145.0
2020-06-12 14:30:00,138.14,138.9,137.9,138.72,70047.0,129.1834,129.8941,128.959,129.7258,70047.0
2020-06-12 15:00:00,138.7,139.37,138.23,138.25,46114.0,129.7071,130.3337,129.2676,129.2863,46114.0
2020-06-12 15:30:00,138.59,139.92,138.3,139.57,27093.0,129.6042,130.848,129.333,130.5207,27093.0
2020-06-15 09:30:00,136.42,137.27,135.92,137.27,76815.0,128.0677,128.8657,127.5983,128.8657,76815.0
2020-06-15 10:00:00,137.26,137.76,137.05,137.24,21324.0,128.8563,129.3257,128.6591,128.8375,21324.0
2020-06-15 10:30:00,137.18,137.86,136.89,137.7,17997.0,128.7812,129.4195,128.5089,129.2693,17997.0
2020-06-15 11:00:00,137.54,138.2,137.5,137.9,18430.0,129.1191,129.7387,129.0816,129.4571,18430.0
2020-06-15 11:30:00,137.9,138.08,137.58,137.98,21323.0,129.4571,129.6261,129.1567,129.5322,21323.0
2020-06-15 12:00:00,137.93,138.73,137.85,138.69,16062.0,129.4852,130.2363,129.4101,130.1987,16062.0
2020-06-15 12:30:00,138.58,138.85,138.48,138.8,12961.0,130.0955,130.3489,130.0016,130.302,12961.0
2020-06-15 13:00:00,138.88,139.29,138.83,138.93,24796.0,130.3771,130.762,130.3301,130.424,24796.0
2020-06-15 13:30:00,138.92,139.09,138.81,138.92,23530.0,130.4146,130.5742,130.3114,130.4146,23530.0
2020-06-15 14:00:00,139.03,140.63,139.01,140.51,62644.0,130.5179,132.0199,130.4991,131.9073,62644.0
2020-06-15 14:30:00,140.61,140.61,140.05,140.11,49518.0,132.0012,132.0012,131.4755,131.5318,49518.0
2020-06-15 15:00:00,140.16,140.53,139.69,139.7,35641.0,131.5787,131.9261,131.1375,131.1469,35641.0
2020-06-15 15:30:00,139.77,140.15,139.12,140.13,59006.0,131.2126,131.5693,130.6024,131.5506,59006.0
2020-06-16 09:30:00,143.73,143.75,143.11,143.44,85523.0,134.9301,134.9489,134.3481,134.6579,85523.0
2020-06-16 10:00:00,143.47,143.88,143.35,143.85,106511.0,134.6861,135.071,134.5734,135.0428,106511.0
2020-06-16 10:30:00,143.86,143.91,141.11,141.12,66737.0,135.0522,135.0991,132.4706,132.4799,66737.0
2020-06-16 11:00:00,141.07,142.73,140.5,142.55,119659.0,132.433,133.9914,131.8979,133.8224,119659.0
2020-06-16 11:30:00,142.64,143.1,142.26,142.49,76069.0,133.9069,134.3387,133.5501,133.7661,76069.0
2020-06-16 12:00:00,142.69,142.7,142.1,142.64,25502.0,133.9538,133.9632,133.3999,133.9069,25502.0
2020-06-16 12:30:00,142.64,143.3,142.64,143.03,59884.0,133.9069,134.5265,133.9069,134.273,59884.0
2020-06-16 13:00:00,143.1,143.29,143.01,143.27,48360.0,134.3387,134.5171,134.2542,134.4983,48360.0
2020-06-16 13:30:00,143.18,143.19,142.51,142.7,33301.0,134.4138,134.4232,133.7848,133.9632,33301.0
2020-06-16 14:00:00,142.69,143.34,142.47,142.9,109842.0,133.9538,134.564,133.7473,134.151,109842.0
2020-06-16 14:30:00,143.04,143.25,142.72,142.81,32806.0,134.2824,134.4795,133.982,134.0665,32806.0
2020-06-16 15:00:00,142.72,142.91,141.84,142.48,55403.0,133.982,134.1603,133.1559,133.7567,55403.0
2020-06-16 15:30:00,142.3,142.92,142.08,142.78,97645.0,133.5877,134.1697,133.3812,134.0383,97645.0
2020-06-17 09:30:00,143.48,143.48,142.7,142.83,25625.0,134.6955,134.6955,133.9632,134.0852,25625.0
2020-06-17 10:00:00,142.84,143.19,142.37,142.44,31958.0,134.0946,134.4232,133.6534,133.7191,31958.0
2020-06-17 10:30:00,142.45,143.09,142.3,142.97,10734.0,133.7285,134.3293,133.5877,134.2167,10734.0
2020-06-17 11:00:00,142.99,143.37,142.63,142.72,27830.0,134.2355,134.5922,133.8975,133.982,27830.0
2020-06-17 11:30:00,142.73,143.05,142.73,143.05,5030.0,133.9914,134.2918,133.9914,134.2918,5030.0
2020-06-17 12:00:00,143.05,143.05,142.79,143.02,6797.0,134.2918,134.2918,134.0477,134.2636,6797.0
2020-06-17 12:30:00,143.12,143.36,143.12,143.22,8430.0,134.3575,134.5828,134.3575,134.4514,8430.0
2020-06-17 13:00:00,143.39,143.5,143.37,143.45,24850.0,134.611,134.7142,134.5922,134.6673,24850.0
2020-06-17 13:30:00,143.51,143.62,143.35,143.35,5441.0,134.7236,134.8269,134.5734,134.5734,5441.0
2020-06-17 14:00:00,143.25,143.46,143.16,143.34,5935.0,134.4795,134.6767,134.395,134.564,5935.0
2020-06-17 14:30:00,143.29,143.47,143.03,143.03,48816.0,134.5171,134.6861,134.273,134.273,48816.0
2020-06-17 15:00:00,143.01,143.01,142.35,142.48,14397.0,134.2542,134.2542,133.6346,133.7567,14397.0
2020-06-17 15:30:00,142.38,142.66,142.08,142.33,31848.0,133.6628,133.9257,133.3812,133.6159,31848.0
2020-06-18 09:30:00,141.8,142.22,141.66,141.99,18279.0,133.1183,133.5126,132.9869,133.2967,18279.0
2020-06-18 10:00:00,142.03,142.36,142.02,142.07,24899.0,133.3342,133.644,133.3248,133.3718,24899.0
2020-06-18 10:30:00,142.14,142.61,141.74,142.59,25744.0,133.4375,133.8787,133.062,133.8599,25744.0
2020-06-18 11:00:00,142.55,142.66,142.45,142.45,10308.0,133.8224,133.9257,133.7285,133.7285,10308.0
2020-06-18 11:30:00,142.39,142.39,142.08,142.08,4457.0,133.6722,133.6722,133.3812,133.3812,4457.0
2020-06-18 12:00:00,142.13,142.42,142.01,142.42,4546.0,133.4281,133.7003,133.3155,133.7003,4546.0
2020-06-18 12:30:00,142.31,142.39,142.16,142.32,4011.0,133.5971,133.6722,133.4563,133.6065,4011.0
2020-06-18 13:00:00,142.34,142.42,142.31,142.32,3610.0,133.6252,133.7003,133.5971,133.6065,3610.0
2020-06-18 13:30:00,142.41,142.63,142.39,142.49,3591.0,133.691,133.8975,133.6722,133.7661,3591.0
2020-06-18 14:00:00,142.54,142.54,142.05,142.27,23010.0,133.813,133.813,133.353,133.5595,23010.0
2020-06-18 14:30:00,142.19,142.43,141.93,141.93,7490.0,133.4844,133.7097,133.2403,133.2403,7490.0
2020-06-18 15:00:00,141.96,142.0,141.76,142.0,3700.0,133.2685,133.3061,133.0808,133.3061,3700.0
2020-06-18 15:30:00,141.98,142.6,141.98,142.55,19370.0,133.2873,133.8693,133.2873,133.8224,19370.0
2020-06-19 09:30:00,144.2,144.2,143.55,143.55,63099.0,135.3714,135.3714,134.7612,134.7612,63099.0
2020-06-19 10:00:00,143.66,143.82,143.51,143.76,8829.0,134.8644,135.0146,134.7236,134.9583,8829.0
2020-06-19 10:30:00,143.52,143.56,143.37,143.37,12299.0,134.733,134.7706,134.5922,134.5922,12299.0
2020-06-19 11:00:00,143.42,143.65,143.16,143.38,19505.0,134.6391,134.855,134.395,134.6016,19505.0
2020-06-19 11:30:00,143.38,143.38,143.06,143.14,14592.0,134.6016,134.6016,134.3012,134.3763,14592.0
2020-06-19 12:00:00,143.0,143.03,141.53,141.89,21431.0,134.2448,134.273,132.8648,133.2028,21431.0
2020-06-19 12:30:00,142.04,142.65,141.89,142.61,5173.0,133.3436,133.9163,133.2028,133.8787,5173.0
2020-06-19 13:00:00,142.57,142.57,141.86,141.95,13663.0,133.8412,133.8412,133.1746,133.2591,13663.0
2020-06-19 13:30:00,141.81,142.12,141.52,141.52,19742.0,133.1277,133.4187,132.8555,132.8555,19742.0
2020-06-19 14:00:00,141.54,141.85,141.27,141.41,42547.0,132.8742,133.1652,132.6208,132.7522,42547.0
2020-06-19 14:30:00,141.22,142.23,141.22,142.17,33510.0,132.5738,133.522,132.5738,133.4657,33510.0
2020-06-19 15:00:00,142.11,142.61,141.94,142.44,27573.0,133.4093,133.8787,133.2497,133.7191,27573.0
2020-06-19 15:30:00,142.43,142.57,141.93,141.93,56920.0,133.7097,133.8412,133.2403,133.2403,56920.0
2020-06-22 09:30:00,141.76,142.1,141.41,142.06,23573.0,133.0808,133.3999,132.7522,133.3624,23573.0
2020-06-22 10:00:00,142.11,142.57,142.06,142.41,11006.0,133.4093,133.8412,133.3624,133.691,11006.0
2020-06-22 10:30:00,142.27,142.35,141.99,141.99,11325.0,133.5595,133.6346,133.2967,133.2967,11325.0
2020-06-22 11:00:00,141.9,142.41,141.86,142.36,66560.0,133.2122,133.691,133.1746,133.644,66560.0
2020-06-22 11:30:00,142.36,142.49,142.24,142.41,4181.0,133.644,133.7661,133.5314,133.691,4181.0
2020-06-22 12:00:00,142.58,142.95,142.58,142.87,14749.0,133.8506,134.1979,133.8506,134.1228,14749.0
2020-06-22 12:30:00,142.88,143.04,142.82,142.92,13888.0,134.1322,134.2824,134.0759,134.1697,13888.0
2020-06-22 13:00:00,143.0,143.0,142.86,142.89,4061.0,134.2448,134.2448,134.1134,134.1416,4061.0
2020-06-22 13:30:00,142.9,143.01,142.75,142.97,9503.0,134.151,134.2542,134.0101,134.2167,9503.0
2020-06-22 14:00:00,142.94,142.94,142.7,142.9,11196.0,134.1885,134.1885,133.9632,134.151,11196.0
2020-06-22 14:30:00,142.9,143.22,142.88,143.19,16413.0,134.151,134.4514,134.1322,134.4232,16413.0
2020-06-22 15:00:00,143.19,143.21,142.54,142.67,27207.0,134.4232,134.442,133.813,133.935,27207.0
2020-06-22 15:30:00,142.69,143.2,142.68,143.11,21701.0,133.9538,134.4326,133.9444,134.3481,21701.0
2020-06-23 09:30:00,144.43,144.64,144.14,144.39,22920.0,135.5873,135.7844,135.315,135.5497,22920.0
2020-06-23 10:00:00,144.37,144.61,144.27,144.57,16172.0,135.531,135.7563,135.4371,135.7187,16172.0
2020-06-23 10:30:00,144.65,144.68,144.17,144.33,12348.0,135.7938,135.822,135.3432,135.4934,12348.0
2020-06-23 11:00:00,144.23,144.99,144.23,144.96,37011.0,135.3995,136.113,135.3995,136.0848,37011.0
2020-06-23 11:30:00,144.91,144.94,144.65,144.81,14315.0,136.0379,136.0661,135.7938,135.944,14315.0
2020-06-23 12:00:00,144.9,144.97,144.74,144.87,17136.0,136.0285,136.0942,135.8783,136.0003,17136.0
2020-06-23 12:30:00,144.91,144.92,144.75,144.92,7307.0,136.0379,136.0473,135.8877,136.0473,7307.0
2020-06-23 13:00:00,144.9,145.13,144.9,145.09,43239.0,136.0285,136.2444,136.0285,136.2069,43239.0
2020-06-23 13:30:00,145.09,145.24,145.02,145.03,23452.0,136.2069,136.3477,136.1412,136.1506,23452.0
2020-06-23 14:00:00,145.01,145.02,144.77,144.92,6736.0,136.1318,136.1412,135.9065,136.0473,6736.0
2020-06-23 14:30:00,144.93,145.05,144.65,144.78,8560.0,136.0567,136.1693,135.7938,135.9159,8560.0
2020-06-23 15:00:00,144.63,144.79,144.44,144.44,17511.0,135.775,135.9252,135.5967,135.5967,17511.0
2020-06-23 15:30:00,144.41,144.5,143.92,144.08,34287.0,135.5685,135.653,135.1085,135.2587,34287.0
2020-06-24 09:30:00,143.25,143.51,142.22,142.32,32542.0,134.4795,134.7236,133.5126,133.6065,32542.0
2020-06-24 10:00:00,142.24,142.58,141.97,142.55,16168.0,133.5314,133.8506,133.2779,133.8224,16168.0
2020-06-24 10:30:00,142.6,142.6,141.63,141.75,15308.0,133.8693,133.8693,132.9587,133.0714,15308.0
2020-06-24 11:00:00,141.65,141.9,140.86,141.11,30770.0,132.9775,133.2122,132.2359,132.4706,30770.0
2020-06-24 11:30:00,140.99,141.17,139.97,140.37,40196.0,132.3579,132.5269,131.4004,131.7759,40196.0
2020-06-24 12:00:00,140.47,140.98,140.32,140.82,58809.0,131.8697,132.3485,131.7289,132.1983,58809.0
2020-06-24 12:30:00,140.82,141.28,140.59,141.27,56635.0,132.1983,132.6301,131.9824,132.6208,56635.0
2020-06-24 13:00:00,141.24,141.34,140.7,140.71,181322.0,132.5926,132.6865,132.0857,132.095,181322.0
2020-06-24 13:30:00,140.66,140.66,140.31,140.54,37411.0,132.0481,132.0481,131.7195,131.9355,37411.0
2020-06-24 14:00:00,140.65,140.92,140.16,140.92,14598.0,132.0387,132.2922,131.5787,132.2922,14598.0
2020-06-24 14:30:00,140.8,141.05,140.49,140.51,21711.0,132.1795,132.4142,131.8885,131.9073,21711.0
2020-06-24 15:00:00,140.61,141.4,140.61,140.98,16128.0,132.0012,132.7428,132.0012,132.3485,16128.0
2020-06-24 15:30:00,140.98,141.37,140.49,140.66,42211.0,132.3485,132.7146,131.8885,132.0481,42211.0
2020-06-25 09:30:00,140.54,140.87,139.61,140.33,61043.0,131.9355,132.2452,131.0624,131.7383,61043.0
2020-06-25 10:00:00,140.34,141.23,140.32,141.2,30646.0,131.7477,132.5832,131.7289,132.555,30646.0
2020-06-25 10:30:00,141.15,141.24,140.66,140.87,12889.0,132.5081,132.5926,132.0481,132.2452,12889.0
2020-06-25 11:00:00,140.74,140.98,140.34,140.84,15821.0,132.1232,132.3485,131.7477,132.2171,15821.0
2020-06-25 11:30:00,140.87,140.91,140.32,140.79,18142.0,132.2452,132.2828,131.7289,132.1701,18142.0
2020-06-25 12:00:00,140.87,141.36,140.87,141.14,14150.0,132.2452,132.7052,132.2452,132.4987,14150.0
2020-06-25 12:30:00,141.19,141.38,141.02,141.06,9005.0,132.5457,132.724,132.3861,132.4236,9005.0
2020-06-25 13:00:00,141.03,141.23,140.92,141.11,27251.0,132.3955,132.5832,132.2922,132.4706,27251.0
2020-06-25 13:30:00,141.06,141.31,140.88,141.1,28793.0,132.4236,132.6583,132.2546,132.4612,28793.0
2020-06-25 14:00:00,141.09,141.15,140.75,140.83,12730.0,132.4518,132.5081,132.1326,132.2077,12730.0
2020-06-25 14:30:00,140.72,140.98,140.63,140.91,32308.0,132.1044,132.3485,132.0199,132.2828,32308.0
2020-06-25 15:00:00,140.87,142.13,140.87,141.99,55272.0,132.2452,133.4281,132.2452,133.2967,55272.0
2020-06-25 15:30:00,141.9,142.44,141.78,142.3,29124.0,133.2122,133.7191,133.0995,133.5877,29124.0
2020-06-26 09:30:00,141.79,141.79,140.82,141.01,46275.0,133.1089,133.1089,132.1983,132.3767,46275.0
2020-06-26 10:00:00,140.99,140.99,139.62,139.92,21739.0,132.3579,132.3579,131.0718,131.3534,21739.0
2020-06-26 10:30:00,139.89,139.89,138.94,139.26,49743.0,131.3252,131.3252,130.4334,130.7338,49743.0
2020-06-26 11:00:00,139.45,139.95,139.43,139.56,46869.0,130.9122,131.3816,130.8934,131.0155,46869.0
2020-06-26 11:30:00,139.56,140.07,139.38,139.97,13946.0,131.0155,131.4942,130.8465,131.4004,13946.0
2020-06-26 12:00:00,139.82,139.83,138.91,139.37,32386.0,131.2595,131.2689,130.4052,130.8371,32386.0
2020-06-26 12:30:00,139.38,139.5,138.93,139.5,33036.0,130.8465,130.9591,130.424,130.9591,33036.0
2020-06-26 13:00:00,139.59,139.79,139.56,139.62,14620.0,131.0436,131.2314,131.0155,131.0718,14620.0
2020-06-26 13:30:00,139.59,139.77,139.39,139.43,17430.0,131.0436,131.2126,130.8559,130.8934,17430.0
2020-06-26 14:00:00,139.44,139.52,138.94,138.94,36876.0,130.9028,130.9779,130.4334,130.4334,36876.0
2020-06-26 14:30:00,138.95,139.08,138.56,138.73,54095.0,130.4428,130.5648,130.0767,130.2363,54095.0
2020-06-26 15:00:00,138.9,139.02,138.44,138.75,23136.0,130.3959,130.5085,129.964,130.255,23136.0
2020-06-26 15:30:00,138.75,139.19,138.31,138.49,164117.0,130.255,130.6681,129.842,130.011,164117.0
2020-06-29 09:30:00,138.83,139.03,137.89,138.62,55842.0,130.3301,130.5179,129.4477,130.133,55842.0
2020-06-29 10:00:00,138.73,139.34,138.6,139.24,34200.0,130.2363,130.8089,130.1142,130.715,34200.0
2020-06-29 10:30:00,139.27,139.86,139.17,139.51,33824.0,130.7432,131.2971,130.6493,130.9685,33824.0
2020-06-29 11:00:00,139.53,139.84,139.29,139.84,25229.0,130.9873,131.2783,130.762,131.2783,25229.0
2020-06-29 11:30:00,139.82,139.82,139.55,139.61,6091.0,131.2595,131.2595,131.0061,131.0624,6091.0
2020-06-29 12:00:00,139.73,140.0,139.66,139.93,12579.0,131.175,131.4285,131.1093,131.3628,12579.0
2020-06-29 12:30:00,139.97,140.07,139.89,139.9,8420.0,131.4004,131.4942,131.3252,131.3346,8420.0
2020-06-29 13:00:00,139.83,139.97,139.83,139.94,10282.0,131.2689,131.4004,131.2689,131.3722,10282.0
2020-06-29 13:30:00,140.02,140.16,139.87,140.03,10259.0,131.4473,131.5787,131.3065,131.4567,10259.0
2020-06-29 14:00:00,140.1,140.15,139.87,139.88,6548.0,131.5224,131.5693,131.3065,131.3159,6548.0
2020-06-29 14:30:00,139.93,140.04,139.66,139.75,14085.0,131.3628,131.4661,131.1093,131.1938,14085.0
2020-06-29 15:00:00,139.73,139.73,139.46,139.69,13366.0,131.175,131.175,130.9216,131.1375,13366.0
2020-06-29 15:30:00,139.77,140.39,139.57,140.39,35245.0,131.2126,131.7946,131.0248,131.7946,35245.0
2020-06-30 09:30:00,140.29,140.89,140.14,140.62,42940.0,131.7008,132.264,131.5599,132.0106,42940.0
2020-06-30 10:00:00,140.71,141.06,140.7,141.06,14142.0,132.095,132.4236,132.0857,132.4236,14142.0
2020-06-30 10:30:00,140.96,141.37,140.91,141.37,20872.0,132.3297,132.7146,132.2828,132.7146,20872.0
2020-06-30 11:00:00,141.39,141.63,141.36,141.56,7674.0,132.7334,132.9587,132.7052,132.893,7674.0
2020-06-30 11:30:00,141.38,141.41,141.22,141.39,7316.0,132.724,132.7522,132.5738,132.7334,7316.0
2020-06-30 12:00:00,141.34,141.67,141.33,141.64,4174.0,132.6865,132.9963,132.6771,132.9681,4174.0
2020-06-30 12:30:00,141.7,141.7,141.17,141.31,44802.0,133.0244,133.0244,132.5269,132.6583,44802.0
2020-06-30 13:00:00,141.25,141.3,140.92,141.19,12114.0,132.602,132.6489,132.2922,132.5457,12114.0
2020-06-30 13:30:00,141.26,141.32,141.07,141.32,5374.0,132.6114,132.6677,132.433,132.6677,5374.0
2020-06-30 14:00:00,141.14,141.52,141.14,141.52,7428.0,132.4987,132.8555,132.4987,132.8555,7428.0
2020-06-30 14:30:00,141.56,141.74,141.52,141.74,9513.0,132.893,133.062,132.8555,133.062,9513.0
2020-06-30 15:00:00,141.71,141.95,141.48,141.92,18179.0,133.0338,133.2591,132.8179,133.231,18179.0
2020-06-30 15:30:00,141.87,143.01,141.87,142.38,79134.0,133.184,134.2542,133.184,133.6628,79134.0
2020-07-01 09:30:00,142.8,143.39,142.71,142.84,58908.0,134.0571,134.611,133.9726,134.0946,58908.0
2020-07-01 10:00:00,143.05,143.53,143.05,143.43,31903.0,134.2918,134.7424,134.2918,134.6485,31903.0
2020-07-01 10:30:00,143.64,143.67,143.12,143.36,7058.0,134.8457,134.8738,134.3575,134.5828,7058.0
2020-07-01 11:00:00,143.5,143.53,142.97,142.97,36827.0,134.7142,134.7424,134.2167,134.2167,36827.0
2020-07-01 11:30:00,143.07,143.52,142.98,143.4,24142.0,134.3106,134.733,134.2261,134.6203,24142.0
2020-07-01 12:00:00,143.39,143.74,143.37,143.73,4954.0,134.611,134.9395,134.5922,134.9301,4954.0
2020-07-01 12:30:00,143.8,143.96,143.53,143.65,50819.0,134.9959,135.1461,134.7424,134.855,50819.0
2020-07-01 13:00:00,143.6,143.71,143.41,143.66,14340.0,134.8081,134.9114,134.6297,134.8644,14340.0
2020-07-01 13:30:00,143.69,143.79,143.5,143.67,36497.0,134.8926,134.9865,134.7142,134.8738,36497.0
2020-07-01 14:00:00,143.72,143.91,143.67,143.75,23114.0,134.9208,135.0991,134.8738,134.9489,23114.0
2020-07-01 14:30:00,143.82,143.88,143.5,143.67,27961.0,135.0146,135.071,134.7142,134.8738,27961.0
2020-07-01 15:00:00,143.67,144.04,143.64,144.04,13535.0,134.8738,135.2212,134.8457,135.2212,13535.0
2020-07-01 15:30:00,143.96,144.12,143.48,143.53,33448.0,135.1461,135.2963,134.6955,134.7424,33448.0
2020-07-02 09:30:00,145.12,145.65,145.01,145.6,29469.0,136.235,136.7326,136.1318,136.6857,29469.0
2020-07-02 10:00:00,145.6,145.76,144.86,144.86,15196.0,136.6857,136.8359,135.991,135.991,15196.0
2020-07-02 10:30:00,144.73,145.13,144.61,144.66,10036.0,135.8689,136.2444,135.7563,135.8032,10036.0
2020-07-02 11:00:00,144.52,144.64,144.3,144.43,9913.0,135.6718,135.7844,135.4652,135.5873,9913.0
2020-07-02 11:30:00,144.68,144.91,144.68,144.83,2179.0,135.822,136.0379,135.822,135.9628,2179.0
2020-07-02 12:00:00,144.69,144.89,144.56,144.89,4658.0,135.8314,136.0191,135.7093,136.0191,4658.0
2020-07-02 12:30:00,144.93,144.97,144.77,144.97,5780.0,136.0567,136.0942,135.9065,136.0942,5780.0
2020-07-02 13:00:00,144.92,144.99,144.85,144.94,2794.0,136.0473,136.113,135.9816,136.0661,2794.0
2020-07-02 13:30:00,145.0,145.17,144.94,144.99,4466.0,136.1224,136.282,136.0661,136.113,4466.0
2020-07-02 14:00:00,144.95,145.11,144.88,145.11,4616.0,136.0755,136.2257,136.0097,136.2257,4616.0
2020-07-02 14:30:00,145.1,145.22,145.08,145.08,14183.0,136.2163,136.3289,136.1975,136.1975,14183.0
2020-07-02 15:00:00,144.99,144.99,144.67,144.71,23403.0,136.113,136.113,135.8126,135.8501,23403.0
2020-07-02 15:30:00,144.69,144.78,143.95,144.19,36043.0,135.8314,135.9159,135.1367,135.362,36043.0
2020-07-06 09:30:00,146.11,146.37,145.8,146.37,44218.0,137.1644,137.4085,136.8734,137.4085,44218.0
2020-07-06 10:00:00,146.37,146.55,145.99,146.15,23065.0,137.4085,137.5775,137.0518,137.202,23065.0
2020-07-06 10:30:00,146.29,146.64,146.29,146.64,5803.0,137.3334,137.662,137.3334,137.662,5803.0
2020-07-06 11:00:00,146.66,146.83,146.66,146.83,7810.0,137.6808,137.8403,137.6808,137.8403,7810.0
2020-07-06 11:30:00,146.77,146.87,146.62,146.62,2730.0,137.784,137.8779,137.6432,137.6432,2730.0
2020-07-06 12:00:00,146.6,146.65,146.36,146.36,315372.0,137.6244,137.6714,137.3991,137.3991,315372.0
2020-07-06 12:30:00,146.38,146.62,146.38,146.58,305168.0,137.4179,137.6432,137.4179,137.6057,305168.0
2020-07-06 13:00:00,146.63,146.63,146.36,146.59,280863.0,137.6526,137.6526,137.3991,137.615,280863.0
2020-07-06 13:30:00,146.63,146.69,146.53,146.63,42795.0,137.6526,137.7089,137.5587,137.6526,42795.0
2020-07-06 14:00:00,146.62,146.63,146.18,146.39,50375.0,137.6432,137.6526,137.2301,137.4273,50375.0
2020-07-06 14:30:00,146.37,146.58,146.32,146.4,54430.0,137.4085,137.6057,137.3616,137.4367,54430.0
2020-07-06 15:00:00,146.39,146.52,146.23,146.52,61516.0,137.4273,137.5493,137.2771,137.5493,61516.0
2020-07-06 15:30:00,146.53,146.96,146.42,146.92,109246.0,137.5587,137.9624,137.4554,137.9248,109246.0
2020-07-07 09:30:00,146.36,146.76,146.18,146.69,38025.0,137.3991,137.7746,137.2301,137.7089,38025.0
2020-07-07 10:00:00,146.62,147.09,146.55,147.03,4621.0,137.6432,138.0844,137.5775,138.0281,4621.0
2020-07-07 10:30:00,147.07,147.14,146.72,147.06,10071.0,138.0657,138.1314,137.7371,138.0563,10071.0
2020-07-07 11:00:00,147.05,147.32,147.05,147.23,4237.0,138.0469,138.3003,138.0469,138.2159,4237.0
2020-07-07 11:30:00,147.19,147.21,146.95,146.96,3198.0,138.1783,138.1971,137.953,137.9624,3198.0
2020-07-07 12:00:00,146.95,146.96,146.72,146.82,2430.0,137.953,137.9624,137.7371,137.831,2430.0
2020-07-07 12:30:00,146.77,146.82,146.61,146.8,8489.0,137.784,137.831,137.6338,137.8122,8489.0
2020-07-07 13:00:00,146.86,146.86,146.55,146.79,11417.0,137.8685,137.8685,137.5775,137.8028,11417.0
2020-07-07 13:30:00,146.68,146.86,146.67,146.71,10977.0,137.6995,137.8685,137.6901,137.7277,10977.0
2020-07-07 14:00:00,146.73,146.77,146.51,146.54,8678.0,137.7465,137.784,137.5399,137.5681,8678.0
2020-07-07 14:30:00,146.41,146.41,146.23,146.41,24778.0,137.4461,137.4461,137.2771,137.4461,24778.0
2020-07-07 15:00:00,146.42,146.42,146.06,146.14,21684.0,137.4554,137.4554,137.1175,137.1926,21684.0
2020-07-07 15:30:00,146.2,146.24,145.4,145.6,77500.0,137.2489,137.2865,136.4979,136.6857,77500.0
2020-07-08 09:30:00,146.16,146.88,145.91,146.88,54507.0,137.2114,137.8873,136.9767,137.8873,54507.0
2020-07-08 10:00:00,146.9,146.9,146.46,146.46,3310.0,137.9061,137.9061,137.493,137.493,3310.0
2020-07-08 10:30:00,146.53,146.63,146.45,146.54,4317.0,137.5587,137.6526,137.4836,137.5681,4317.0
2020-07-08 11:00:00,146.44,146.44,145.36,145.55,36194.0,137.4742,137.4742,136.4603,136.6387,36194.0
2020-07-08 11:30:00,145.68,146.06,145.68,145.94,14667.0,136.7608,137.1175,136.7608,137.0048,14667.0
2020-07-08 12:00:00,145.98,146.28,145.96,146.2,5255.0,137.0424,137.324,137.0236,137.2489,5255.0
2020-07-08 12:30:00,146.25,146.4,146.03,146.4,1450.0,137.2959,137.4367,137.0893,137.4367,1450.0
2020-07-08 13:00:00,146.4,146.4,145.84,145.95,58912.0,137.4367,137.4367,136.911,137.0142,58912.0
2020-07-08 13:30:00,146.0,146.21,145.94,145.94,7246.0,137.0612,137.2583,137.0048,137.0048,7246.0
2020-07-08 14:00:00,146.0,146.3,145.89,146.2,28659.0,137.0612,137.3428,136.9579,137.2489,28659.0
2020-07-08 14:30:00,146.21,146.41,146.02,146.36,66187.0,137.2583,137.4461,137.0799,137.3991,66187.0
2020-07-08 15:00:00,146.37,146.89,146.37,146.76,28722.0,137.4085,137.8967,137.4085,137.7746,28722.0
2020-07-08 15:30:00,146.83,146.98,146.67,146.97,20985.0,137.8403,137.9812,137.6901,137.9718,20985.0
2020-07-09 09:30:00,147.5,147.62,146.97,147.28,31605.0,138.4693,138.582,137.9718,138.2628,31605.0
2020-07-09 10:00:00,147.31,147.39,146.59,146.93,29314.0,138.291,138.3661,137.615,137.9342,29314.0
2020-07-09 10:30:00,146.81,146.92,145.36,145.38,41971.0,137.8216,137.9248,136.4603,136.4791,41971.0
2020-07-09 11:00:00,145.4,145.59,144.78,145.13,44942.0,136.4979,136.6763,135.9159,136.2444,44942.0
2020-07-09 11:30:00,145.2,145.53,144.93,145.48,10996.0,136.3101,136.6199,136.0567,136.573,10996.0
2020-07-09 12:00:00,145.57,146.08,145.57,145.92,7027.0,136.6575,137.1363,136.6575,136.9861,7027.0
2020-07-09 12:30:00,145.86,146.17,145.82,146.06,15879.0,136.9297,137.2208,136.8922,137.1175,15879.0
2020-07-09 13:00:00,146.07,146.42,146.07,146.24,25904.0,137.1269,137.4554,137.1269,137.2865,25904.0
2020-07-09 13:30:00,146.23,146.42,145.9,145.9,17830.0,137.2771,137.4554,136.9673,136.9673,17830.0
2020-07-09 14:00:00,145.89,146.5,145.88,146.44,9113.0,136.9579,137.5306,136.9485,137.4742,9113.0
2020-07-09 14:30:00,146.48,146.7,146.39,146.7,18202.0,137.5118,137.7183,137.4273,137.7183,18202.0
2020-07-09 15:00:00,146.68,146.99,146.3,146.33,31573.0,137.6995,137.9906,137.3428,137.371,31573.0
2020-07-09 15:30:00,146.24,146.84,146.01,146.56,34690.0,137.2865,137.8497,137.0706,137.5869,34690.0
2020-07-10 09:30:00,146.45,146.66,146.04,146.21,58160.0,137.4836,137.6808,137.0987,137.2583,58160.0
2020-07-10 10:00:00,146.04,146.63,145.76,146.61,25056.0,137.0987,137.6526,136.8359,137.6338,25056.0
2020-07-10 10:30:00,146.66,146.97,146.63,146.8,36258.0,137.6808,137.9718,137.6526,137.8122,36258.0
2020-07-10 11:00:00,146.65,147.0,146.53,146.92,12487.0,137.6714,137.9999,137.5587,137.9248,12487.0
2020-07-10 11:30:00,146.82,147.19,146.74,147.11,31669.0,137.831,138.1783,137.7559,138.1032,31669.0
2020-07-10 12:00:00,147.06,147.22,146.84,146.84,27893.0,138.0563,138.2065,137.8497,137.8497,27893.0
2020-07-10 12:30:00,146.85,147.12,146.75,147.12,10233.0,137.8591,138.1126,137.7652,138.1126,10233.0
2020-07-10 13:00:00,147.09,147.25,147.06,147.22,6105.0,138.0844,138.2346,138.0563,138.2065,6105.0
2020-07-10 13:30:00,147.22,147.54,147.15,147.46,18201.0,138.2065,138.5069,138.1408,138.4318,18201.0
2020-07-10 14:00:00,147.48,147.52,147.41,147.5,3774.0,138.4506,138.4881,138.3848,138.4693,3774.0
2020-07-10 14:30:00,147.48,147.81,147.48,147.8,6870.0,138.4506,138.7603,138.4506,138.751,6870.0
2020-07-10 15:00:00,147.8,147.99,147.74,147.97,20299.0,138.751,138.9293,138.6946,138.9106,20299.0
2020-07-10 15:30:00,147.86,148.21,147.83,148.07,48749.0,138.8073,139.1359,138.7791,139.0044,48749.0
2020-07-13 09:30:00,149.37,149.56,149.22,149.45,33755.0,140.2248,140.4032,140.084,140.2999,33755.0
2020-07-13 10:00:00,149.3,149.91,149.15,149.91,6010.0,140.1591,140.7318,140.0183,140.7318,6010.0
2020-07-13 10:30:00,149.95,150.3,149.77,150.3,22501.0,140.7693,141.0979,140.6003,141.0979,22501.0
2020-07-13 11:00:00,150.27,150.62,150.27,150.59,4295.0,141.0697,141.3983,141.0697,141.3701,4295.0
2020-07-13 11:30:00,150.61,150.65,150.19,150.26,7173.0,141.3889,141.4265,140.9946,141.0603,7173.0
2020-07-13 12:00:00,150.32,150.41,150.23,150.37,5039.0,141.1167,141.2012,141.0322,141.1636,5039.0
2020-07-13 12:30:00,150.3,150.35,150.08,150.16,5819.0,141.0979,141.1448,140.8914,140.9665,5819.0
2020-07-13 13:00:00,150.1,150.48,150.05,150.36,8288.0,140.9101,141.2669,140.8632,141.1542,8288.0
2020-07-13 13:30:00,150.46,150.52,150.14,150.14,3804.0,141.2481,141.3044,140.9477,140.9477,3804.0
2020-07-13 14:00:00,150.08,150.17,149.07,149.16,32773.0,140.8914,140.9759,139.9432,140.0277,32773.0
2020-07-13 14:30:00,149.13,149.43,148.71,149.36,28163.0,139.9995,140.2812,139.6052,140.2154,28163.0
2020-07-13 15:00:00,149.26,149.26,147.72,147.74,52982.0,140.1216,140.1216,138.6759,138.6946,52982.0
2020-07-13 15:30:00,147.64,147.64,146.31,146.64,83673.0,138.6008,138.6008,137.3522,137.662,83673.0
2020-07-14 09:30:00,145.84,146.66,144.97,145.65,55133.0,136.911,137.6808,136.0942,136.7326,55133.0
2020-07-14 10:00:00,145.9,145.94,145.06,145.8,41606.0,136.9673,137.0048,136.1787,136.8734,41606.0
2020-07-14 10:30:00,146.27,146.84,146.13,146.39,21843.0,137.3146,137.8497,137.1832,137.4273,21843.0
2020-07-14 11:00:00,146.13,146.72,145.99,146.63,55786.0,137.1832,137.7371,137.0518,137.6526,55786.0
2020-07-14 11:30:00,146.6,147.15,146.57,147.08,39800.0,137.6244,138.1408,137.5963,138.075,39800.0
2020-07-14 12:00:00,146.81,147.2,146.66,146.85,32744.0,137.8216,138.1877,137.6808,137.8591,32744.0
2020-07-14 12:30:00,146.91,147.07,146.6,146.61,14457.0,137.9154,138.0657,137.6244,137.6338,14457.0
2020-07-14 13:00:00,146.42,146.76,146.29,146.76,13293.0,137.4554,137.7746,137.3334,137.7746,13293.0
2020-07-14 13:30:00,146.65,147.4,146.65,147.02,43808.0,137.6714,138.3754,137.6714,138.0187,43808.0
2020-07-14 14:00:00,147.09,147.7,146.94,147.52,44246.0,138.0844,138.6571,137.9436,138.4881,44246.0
2020-07-14 14:30:00,147.58,147.67,147.12,147.54,31265.0,138.5444,138.6289,138.1126,138.5069,31265.0
2020-07-14 15:00:00,147.49,147.55,146.83,147.49,62227.0,138.4599,138.5163,137.8403,138.4599,62227.0
2020-07-14 15:30:00,147.48,148.48,147.47,148.3,71852.0,138.4506,139.3893,138.4412,139.2203,71852.0
2020-07-15 09:30:00,149.87,149.89,149.23,149.46,38330.0,140.6942,140.713,140.0934,140.3093,38330.0
2020-07-15 10:00:00,149.5,149.65,149.18,149.62,25456.0,140.3469,140.4877,140.0465,140.4595,25456.0
2020-07-15 10:30:00,149.75,149.86,149.39,149.39,20308.0,140.5816,140.6848,140.2436,140.2436,20308.0
2020-07-15 11:00:00,149.39,149.4,148.53,149.08,32996.0,140.2436,140.253,139.4363,139.9526,32996.0
2020-07-15 11:30:00,149.06,149.08,148.14,148.14,42444.0,139.9338,139.9526,139.0701,139.0701,42444.0
2020-07-15 12:00:00,148.1,148.49,147.9,148.37,39969.0,139.0326,139.3987,138.8448,139.2861,39969.0
2020-07-15 12:30:00,148.46,148.64,148.07,148.63,44216.0,139.3706,139.5395,139.0044,139.5301,44216.0
2020-07-15 13:00:00,148.67,148.92,148.48,148.69,47301.0,139.5677,139.8024,139.3893,139.5865,47301.0
2020-07-15 13:30:00,148.77,148.97,148.74,148.74,8408.0,139.6616,139.8493,139.6334,139.6334,8408.0
2020-07-15 14:00:00,148.57,149.17,148.57,149.03,37165.0,139.4738,140.0371,139.4738,139.9057,37165.0
2020-07-15 14:30:00,149.07,149.16,148.56,148.69,17752.0,139.9432,140.0277,139.4644,139.5865,17752.0
2020-07-15 15:00:00,148.59,148.85,148.21,148.8,55131.0,139.4926,139.7367,139.1359,139.6897,55131.0
2020-07-15 15:30:00,148.82,149.27,148.74,149.02,18875.0,139.7085,140.131,139.6334,139.8963,18875.0
2020-07-16 09:30:00,147.98,148.1,147.55,147.9,60134.0,138.9199,139.0326,138.5163,138.8448,60134.0
2020-07-16 10:00:00,147.93,147.93,147.41,147.91,12155.0,138.873,138.873,138.3848,138.8542,12155.0
2020-07-16 10:30:00,147.88,148.12,147.68,147.73,15900.0,138.8261,139.0514,138.6383,138.6852,15900.0
2020-07-16 11:00:00,147.73,147.88,147.46,147.81,14229.0,138.6852,138.8261,138.4318,138.7603,14229.0
2020-07-16 11:30:00,147.75,147.75,147.53,147.61,15180.0,138.704,138.704,138.4975,138.5726,15180.0
2020-07-16 12:00:00,147.87,147.89,147.6,147.67,14989.0,138.8167,138.8354,138.5632,138.6289,14989.0
2020-07-16 12:30:00,147.68,147.97,147.68,147.82,5202.0,138.6383,138.9106,138.6383,138.7697,5202.0
2020-07-16 13:00:00,147.85,148.26,147.83,148.25,6307.0,138.7979,139.1828,138.7791,139.1734,6307.0
2020-07-16 13:30:00,148.15,148.19,148.02,148.07,19407.0,139.0795,139.1171,138.9575,139.0044,19407.0
2020-07-16 14:00:00,148.0,148.25,147.99,148.23,3306.0,138.9387,139.1734,138.9293,139.1546,3306.0
2020-07-16 14:30:00,148.24,148.25,147.7,147.7,31942.0,139.164,139.1734,138.6571,138.6571,31942.0
2020-07-16 15:00:00,147.75,148.35,147.72,148.35,18885.0,138.704,139.2673,138.6759,139.2673,18885.0
2020-07-16 15:30:00,148.32,148.62,148.12,148.29,32965.0,139.2391,139.5208,139.0514,139.211,32965.0
2020-07-17 09:30:00,148.83,148.83,148.21,148.41,30886.0,139.7179,139.7179,139.1359,139.3236,30886.0
2020-07-17 10:00:00,148.44,148.55,147.78,147.8,15606.0,139.3518,139.455,138.7322,138.751,15606.0
2020-07-17 10:30:00,147.82,148.2,147.76,148.2,6288.0,138.7697,139.1265,138.7134,139.1265,6288.0
2020-07-17 11:00:00,148.24,148.41,148.23,148.27,5883.0,139.164,139.3236,139.1546,139.1922,5883.0
2020-07-17 11:30:00,148.27,148.31,147.98,148.29,5724.0,139.1922,139.2297,138.9199,139.211,5724.0
2020-07-17 12:00:00,148.29,148.43,148.29,148.39,7413.0,139.211,139.3424,139.211,139.3048,7413.0
2020-07-17 12:30:00,148.37,148.39,148.19,148.2,3716.0,139.2861,139.3048,139.1171,139.1265,3716.0
2020-07-17 13:00:00,148.23,148.4,148.08,148.3,26398.0,139.1546,139.3142,139.0138,139.2203,26398.0
2020-07-17 13:30:00,148.33,148.33,148.21,148.23,4819.0,139.2485,139.2485,139.1359,139.1546,4819.0
2020-07-17 14:00:00,148.33,148.61,148.3,148.52,7417.0,139.2485,139.5114,139.2203,139.4269,7417.0
2020-07-17 14:30:00,148.52,148.68,148.4,148.68,2487.0,139.4269,139.5771,139.3142,139.5771,2487.0
2020-07-17 15:00:00,148.62,148.7,148.45,148.68,5235.0,139.5208,139.5959,139.3612,139.5771,5235.0
2020-07-17 15:30:00,148.7,148.84,148.38,148.45,29043.0,139.5959,139.7273,139.2954,139.3612,29043.0
2020-07-20 09:30:00,148.5,148.76,147.95,148.45,178641.0,139.4081,139.6522,138.8918,139.3612,178641.0
2020-07-20 10:00:00,148.45,149.27,148.41,149.27,41660.0,139.3612,140.131,139.3236,140.131,41660.0
2020-07-20 10:30:00,149.28,149.35,149.13,149.13,6941.0,140.1403,140.2061,139.9995,139.9995,6941.0
2020-07-20 11:00:00,149.16,149.37,149.06,149.37,25403.0,140.0277,140.2248,139.9338,140.2248,25403.0
2020-07-20 11:30:00,149.36,149.58,149.35,149.48,8072.0,140.2154,140.422,140.2061,140.3281,8072.0
2020-07-20 12:00:00,149.47,149.63,149.32,149.43,16284.0,140.3187,140.4689,140.1779,140.2812,16284.0
2020-07-20 12:30:00,149.4,149.56,149.4,149.55,4690.0,140.253,140.4032,140.253,140.3938,4690.0
2020-07-20 13:00:00,149.58,149.71,149.54,149.71,23774.0,140.422,140.544,140.3844,140.544,23774.0
2020-07-20 13:30:00,149.73,149.95,149.64,149.95,7428.0,140.5628,140.7693,140.4783,140.7693,7428.0
2020-07-20 14:00:00,149.87,149.92,149.83,149.89,7903.0,140.6942,140.7412,140.6567,140.713,7903.0
2020-07-20 14:30:00,149.93,150.08,149.89,150.01,57665.0,140.7506,140.8914,140.713,140.8257,57665.0
2020-07-20 15:00:00,150.04,150.4,149.97,150.38,14907.0,140.8538,141.1918,140.7881,141.173,14907.0
2020-07-20 15:30:00,150.43,150.69,150.38,150.43,69771.0,141.2199,141.464,141.173,141.2199,69771.0
2020-07-21 09:30:00,151.44,151.44,150.86,151.29,68973.0,142.1681,142.1681,141.6236,142.0273,68973.0
2020-07-21 10:00:00,151.18,151.3,150.67,150.81,13657.0,141.924,142.0367,141.4452,141.5767,13657.0
2020-07-21 10:30:00,150.82,151.13,150.68,151.0,14477.0,141.5861,141.8771,141.4546,141.755,14477.0
2020-07-21 11:00:00,151.13,151.13,150.76,150.94,7288.0,141.8771,141.8771,141.5297,141.6987,7288.0
2020-07-21 11:30:00,150.98,151.03,150.57,150.73,6089.0,141.7363,141.7832,141.3514,141.5016,6089.0
2020-07-21 12:00:00,150.72,150.72,150.53,150.7,35043.0,141.4922,141.4922,141.3138,141.4734,35043.0
2020-07-21 12:30:00,150.78,150.83,150.66,150.83,13410.0,141.5485,141.5954,141.4359,141.5954,13410.0
2020-07-21 13:00:00,150.87,150.9,150.66,150.9,9623.0,141.633,141.6612,141.4359,141.6612,9623.0
2020-07-21 13:30:00,150.97,151.12,150.97,151.05,9461.0,141.7269,141.8677,141.7269,141.802,9461.0
2020-07-21 14:00:00,151.11,151.3,151.03,151.12,17022.0,141.8583,142.0367,141.7832,141.8677,17022.0
2020-07-21 14:30:00,151.13,151.16,150.93,151.06,27712.0,141.8771,141.9052,141.6893,141.8114,27712.0
2020-07-21 15:00:00,150.98,151.06,150.27,150.3,75333.0,141.7363,141.8114,141.0697,141.0979,75333.0
2020-07-21 15:30:00,150.27,150.46,149.86,150.25,55074.0,141.0697,141.2481,140.6848,141.051,55074.0
2020-07-22 09:30:00,150.14,150.74,150.14,150.55,31762.0,140.9477,141.511,140.9477,141.3326,31762.0
2020-07-22 10:00:00,150.58,150.59,150.29,150.3,4323.0,141.3608,141.3701,141.0885,141.0979,4323.0
2020-07-22 10:30:00,150.25,150.39,149.94,150.08,13231.0,141.051,141.1824,140.7599,140.8914,13231.0
2020-07-22 11:00:00,150.13,150.18,149.76,150.17,5887.0,140.9383,140.9852,140.591,140.9759,5887.0
2020-07-22 11:30:00,150.24,150.41,150.19,150.33,5007.0,141.0416,141.2012,140.9946,141.1261,5007.0
2020-07-22 12:00:00,150.36,150.63,150.25,150.55,3801.0,141.1542,141.4077,141.051,141.3326,3801.0
2020-07-22 12:30:00,150.51,150.54,150.37,150.42,3834.0,141.295,141.3232,141.1636,141.2105,3834.0
2020-07-22 13:00:00,150.4,150.49,150.31,150.31,11337.0,141.1918,141.2763,141.1073,141.1073,11337.0
2020-07-22 13:30:00,150.27,150.28,149.86,149.86,29248.0,141.0697,141.0791,140.6848,140.6848,29248.0
2020-07-22 14:00:00,149.9,150.23,149.9,150.23,10627.0,140.7224,141.0322,140.7224,141.0322,10627.0
2020-07-22 14:30:00,150.21,150.44,150.12,150.34,27511.0,141.0134,141.2293,140.9289,141.1354,27511.0
2020-07-22 15:00:00,150.36,150.74,150.34,150.5,44785.0,141.1542,141.511,141.1354,141.2857,44785.0
2020-07-22 15:30:00,150.5,151.06,150.46,150.87,66266.0,141.2857,141.8114,141.2481,141.633,66266.0
2020-07-23 09:30:00,150.63,150.9,150.42,150.67,35886.0,141.4077,141.6612,141.2105,141.4452,35886.0
2020-07-23 10:00:00,150.69,150.69,149.97,150.3,9372.0,141.464,141.464,140.7881,141.0979,9372.0
2020-07-23 10:30:00,150.38,150.51,150.17,150.17,3478.0,141.173,141.295,140.9759,140.9759,3478.0
2020-07-23 11:00:00,150.18,150.36,149.97,150.35,14943.0,140.9852,141.1542,140.7881,141.1448,14943.0
2020-07-23 11:30:00,150.25,150.47,150.24,150.29,13010.0,141.051,141.2575,141.0416,141.0885,13010.0
2020-07-23 12:00:00,150.22,150.22,149.65,149.78,6510.0,141.0228,141.0228,140.4877,140.6097,6510.0
2020-07-23 12:30:00,149.78,149.81,149.38,149.59,6760.0,140.6097,140.6379,140.2342,140.4314,6760.0
2020-07-23 13:00:00,149.64,149.86,149.26,149.4,12371.0,140.4783,140.6848,140.1216,140.253,12371.0
2020-07-23 13:30:00,149.39,149.39,148.55,148.73,14619.0,140.2436,140.2436,139.455,139.624,14619.0
2020-07-23 14:00:00,148.72,148.72,147.77,148.33,62141.0,139.6146,139.6146,138.7228,139.2485,62141.0
2020-07-23 14:30:00,148.36,148.58,148.02,148.42,17492.0,139.2767,139.4832,138.9575,139.333,17492.0
2020-07-23 15:00:00,148.49,148.51,147.93,148.22,19955.0,139.3987,139.4175,138.873,139.1452,19955.0
2020-07-23 15:30:00,147.97,148.43,147.87,148.37,31627.0,138.9106,139.3424,138.8167,139.2861,31627.0
2020-07-24 09:30:00,147.16,147.32,146.51,147.07,88185.0,138.1501,138.3003,137.5399,138.0657,88185.0
2020-07-24 10:00:00,147.11,147.59,147.1,147.59,3918.0,138.1032,138.5538,138.0938,138.5538,3918.0
2020-07-24 10:30:00,147.36,147.74,147.01,147.68,13642.0,138.3379,138.6946,138.0093,138.6383,13642.0
2020-07-24 11:00:00,147.83,147.86,147.51,147.85,5324.0,138.7791,138.8073,138.4787,138.7979,5324.0
2020-07-24 11:30:00,147.78,147.78,147.44,147.62,10498.0,138.7322,138.7322,138.413,138.582,10498.0
2020-07-24 12:00:00,147.54,147.56,147.17,147.3,8340.0,138.5069,138.5257,138.1595,138.2816,8340.0
2020-07-24 12:30:00,147.35,147.43,146.99,147.04,7441.0,138.3285,138.4036,137.9906,138.0375,7441.0
2020-07-24 13:00:00,147.06,147.06,146.58,146.97,18847.0,138.0563,138.0563,137.6057,137.9718,18847.0
2020-07-24 13:30:00,146.92,147.33,146.9,147.24,6594.0,137.9248,138.3097,137.9061,138.2252,6594.0
2020-07-24 14:00:00,147.25,147.62,147.25,147.6,4573.0,138.2346,138.582,138.2346,138.5632,4573.0
2020-07-24 14:30:00,147.61,147.61,147.24,147.24,6555.0,138.5726,138.5726,138.2252,138.2252,6555.0
2020-07-24 15:00:00,147.31,147.56,147.06,147.06,9715.0,138.291,138.5257,138.0563,138.0563,9715.0
2020-07-24 15:30:00,147.03,147.43,146.89,147.43,51079.0,138.0281,138.4036,137.8967,138.4036,51079.0
2020-07-27 09:30:00,147.76,148.47,147.47,148.42,65451.0,138.7134,139.3799,138.4412,139.333,65451.0
2020-07-27 10:00:00,148.38,148.43,148.17,148.24,6572.0,139.2954,139.3424,139.0983,139.164,6572.0
2020-07-27 10:30:00,148.26,148.48,148.21,148.35,43688.0,139.1828,139.3893,139.1359,139.2673,43688.0
2020-07-27 11:00:00,148.32,148.34,147.86,147.86,16725.0,139.2391,139.2579,138.8073,138.8073,16725.0
2020-07-27 11:30:00,147.95,148.01,147.65,148.0,10587.0,138.8918,138.9481,138.6101,138.9387,10587.0
2020-07-27 12:00:00,148.0,148.11,148.0,148.06,3779.0,138.9387,139.042,138.9387,138.995,3779.0
2020-07-27 12:30:00,148.08,148.22,148.08,148.15,13365.0,139.0138,139.1452,139.0138,139.0795,13365.0
2020-07-27 13:00:00,148.19,148.29,148.12,148.29,5452.0,139.1171,139.211,139.0514,139.211,5452.0
2020-07-27 13:30:00,148.29,148.33,148.2,148.23,8261.0,139.211,139.2485,139.1265,139.1546,8261.0
2020-07-27 14:00:00,148.28,148.46,148.21,148.43,23619.0,139.2016,139.3706,139.1359,139.3424,23619.0
2020-07-27 14:30:00,148.45,148.47,148.18,148.19,7551.0,139.3612,139.3799,139.1077,139.1171,7551.0
2020-07-27 15:00:00,148.25,148.66,148.24,148.66,37999.0,139.1734,139.5583,139.164,139.5583,37999.0
2020-07-27 15:30:00,148.68,148.7,148.48,148.55,15823.0,139.5771,139.5959,139.3893,139.455,15823.0
2020-07-28 09:30:00,148.23,148.51,147.91,147.92,21631.0,139.1546,139.4175,138.8542,138.8636,21631.0
2020-07-28 10:00:00,148.03,148.46,148.03,148.3,3920.0,138.9669,139.3706,138.9669,139.2203,3920.0
2020-07-28 10:30:00,148.49,148.51,148.19,148.49,2354.0,139.3987,139.4175,139.1171,139.3987,2354.0
2020-07-28 11:00:00,148.48,148.56,148.44,148.49,2629.0,139.3893,139.4644,139.3518,139.3987,2629.0
2020-07-28 11:30:00,148.61,148.74,148.49,148.5,5971.0,139.5114,139.6334,139.3987,139.4081,5971.0
2020-07-28 12:00:00,148.43,148.51,148.34,148.45,4151.0,139.3424,139.4175,139.2579,139.3612,4151.0
2020-07-28 12:30:00,148.45,148.58,148.43,148.58,3874.0,139.3612,139.4832,139.3424,139.4832,3874.0
2020-07-28 13:00:00,148.68,148.69,148.5,148.65,6542.0,139.5771,139.5865,139.4081,139.5489,6542.0
2020-07-28 13:30:00,148.63,148.86,148.63,148.84,4730.0,139.5301,139.7461,139.5301,139.7273,4730.0
2020-07-28 14:00:00,148.73,148.83,148.68,148.75,5561.0,139.624,139.7179,139.5771,139.6428,5561.0
2020-07-28 14:30:00,148.6,148.78,148.6,148.66,4729.0,139.502,139.671,139.502,139.5583,4729.0
2020-07-28 15:00:00,148.56,148.56,148.1,148.11,13259.0,139.4644,139.4644,139.0326,139.042,13259.0
2020-07-28 15:30:00,148.05,148.27,147.61,147.68,18898.0,138.9857,139.1922,138.5726,138.6383,18898.0
2020-07-29 09:30:00,148.13,148.29,148.0,148.25,40728.0,139.0608,139.211,138.9387,139.1734,40728.0
2020-07-29 10:00:00,148.24,148.54,148.24,148.45,9557.0,139.164,139.4457,139.164,139.3612,9557.0
2020-07-29 10:30:00,148.42,148.66,148.41,148.63,2923.0,139.333,139.5583,139.3236,139.5301,2923.0
2020-07-29 11:00:00,148.67,148.67,148.47,148.56,10609.0,139.5677,139.5677,139.3799,139.4644,10609.0
2020-07-29 11:30:00,148.66,148.66,148.54,148.56,5741.0,139.5583,139.5583,139.4457,139.4644,5741.0
2020-07-29 12:00:00,148.52,148.59,148.3,148.59,11139.0,139.4269,139.4926,139.2203,139.4926,11139.0
2020-07-29 12:30:00,148.57,148.7,148.54,148.7,4033.0,139.4738,139.5959,139.4457,139.5959,4033.0
2020-07-29 13:00:00,148.64,148.84,148.64,148.79,4141.0,139.5395,139.7273,139.5395,139.6803,4141.0
2020-07-29 13:30:00,148.77,148.78,148.63,148.63,4223.0,139.6616,139.671,139.5301,139.5301,4223.0
2020-07-29 14:00:00,148.8,148.88,148.54,148.78,39327.0,139.6897,139.7648,139.4457,139.671,39327.0
2020-07-29 14:30:00,148.96,149.32,148.96,149.0,26835.0,139.8399,140.1779,139.8399,139.8775,26835.0
2020-07-29 15:00:00,148.92,149.32,148.65,149.26,26518.0,139.8024,140.1779,139.5489,140.1216,26518.0
2020-07-29 15:30:00,149.19,149.42,148.93,149.17,28708.0,140.0559,140.2718,139.8118,140.0371,28708.0
2020-07-30 09:30:00,147.78,148.13,146.98,147.04,72659.0,138.7322,139.0608,137.9812,138.0375,72659.0
2020-07-30 10:00:00,147.0,147.34,146.78,147.2,20491.0,137.9999,138.3191,137.7934,138.1877,20491.0
2020-07-30 10:30:00,147.28,147.62,147.23,147.51,9027.0,138.2628,138.582,138.2159,138.4787,9027.0
2020-07-30 11:00:00,147.45,148.06,147.44,148.02,28434.0,138.4224,138.995,138.413,138.9575,28434.0
2020-07-30 11:30:00,147.88,148.3,147.78,148.24,5881.0,138.8261,139.2203,138.7322,139.164,5881.0
2020-07-30 12:00:00,148.39,148.78,148.12,148.58,27142.0,139.3048,139.671,139.0514,139.4832,27142.0
2020-07-30 12:30:00,148.62,148.72,148.54,148.67,1398.0,139.5208,139.6146,139.4457,139.5677,1398.0
2020-07-30 13:00:00,148.76,149.0,148.76,148.78,4523.0,139.6522,139.8775,139.6522,139.671,4523.0
2020-07-30 13:30:00,148.59,148.74,148.47,148.74,2731.0,139.4926,139.6334,139.3799,139.6334,2731.0
2020-07-30 14:00:00,148.74,148.84,148.45,148.54,6882.0,139.6334,139.7273,139.3612,139.4457,6882.0
2020-07-30 14:30:00,148.64,148.99,148.64,148.79,3464.0,139.5395,139.8681,139.5395,139.6803,3464.0
2020-07-30 15:00:00,148.85,148.96,148.55,148.9,5276.0,139.7367,139.8399,139.455,139.7836,5276.0
2020-07-30 15:30:00,148.91,148.96,148.64,148.8,43250.0,139.793,139.8399,139.5395,139.6897,43250.0
2020-07-31 09:30:00,150.38,150.38,149.42,149.55,9692.0,141.173,141.173,140.2718,140.3938,9692.0
2020-07-31 10:00:00,149.35,149.38,148.67,148.76,3736.0,140.2061,140.2342,139.5677,139.6522,3736.0
2020-07-31 10:30:00,148.72,149.0,148.72,148.98,3318.0,139.6146,139.8775,139.6146,139.8587,3318.0
2020-07-31 11:00:00,149.11,149.56,149.1,149.47,3502.0,139.9808,140.4032,139.9714,140.3187,3502.0
2020-07-31 11:30:00,149.41,149.46,149.04,149.07,8519.0,140.2624,140.3093,139.915,139.9432,8519.0
2020-07-31 12:00:00,149.01,149.07,148.56,148.8,8741.0,139.8869,139.9432,139.4644,139.6897,8741.0
2020-07-31 12:30:00,148.51,148.51,148.12,148.23,15040.0,139.4175,139.4175,139.0514,139.1546,15040.0
2020-07-31 13:00:00,148.21,148.77,148.2,148.77,16557.0,139.1359,139.6616,139.1265,139.6616,16557.0
2020-07-31 13:30:00,148.76,148.79,148.61,148.69,10821.0,139.6522,139.6803,139.5114,139.5865,10821.0
2020-07-31 14:00:00,148.69,148.83,148.41,148.66,4244.0,139.5865,139.7179,139.3236,139.5583,4244.0
2020-07-31 14:30:00,148.66,149.34,148.66,149.34,23345.0,139.5583,140.1967,139.5583,140.1967,23345.0
2020-07-31 15:00:00,149.25,149.7,149.25,149.65,38902.0,140.1122,140.5346,140.1122,140.4877,38902.0
2020-07-31 15:30:00,149.72,150.56,149.68,150.49,43173.0,140.5534,141.342,140.5159,141.2763,43173.0
2020-08-03 09:30:00,151.68,151.83,151.44,151.82,100223.0,142.3934,142.5342,142.1681,142.5248,100223.0
2020-08-03 10:00:00,151.94,152.27,151.87,151.88,23591.0,142.6375,142.9473,142.5718,142.5812,23591.0
2020-08-03 10:30:00,151.88,151.95,151.45,151.65,4670.0,142.5812,142.6469,142.1775,142.3652,4670.0
2020-08-03 11:00:00,151.59,152.02,151.59,152.01,9989.0,142.3089,142.7126,142.3089,142.7032,9989.0
2020-08-03 11:30:00,152.07,152.19,152.05,152.08,21124.0,142.7595,142.8722,142.7408,142.7689,21124.0
2020-08-03 12:00:00,152.05,152.1,151.95,152.01,13353.0,142.7408,142.7877,142.6469,142.7032,13353.0
2020-08-03 12:30:00,152.0,152.07,151.87,151.9,12047.0,142.6938,142.7595,142.5718,142.5999,12047.0
2020-08-03 13:00:00,151.97,152.11,151.96,152.06,8360.0,142.6657,142.7971,142.6563,142.7501,8360.0
2020-08-03 13:30:00,151.99,152.02,151.86,151.99,1222.0,142.6844,142.7126,142.5624,142.6844,1222.0
2020-08-03 14:00:00,152.02,152.19,152.0,152.16,7624.0,142.7126,142.8722,142.6938,142.844,7624.0
2020-08-03 14:30:00,152.2,152.32,152.17,152.32,10127.0,142.8816,142.9942,142.8534,142.9942,10127.0
2020-08-03 15:00:00,152.19,152.2,151.88,151.99,19323.0,142.8722,142.8816,142.5812,142.6844,19323.0
2020-08-03 15:30:00,152.01,152.18,151.74,151.92,30650.0,142.7032,142.8628,142.4497,142.6187,30650.0
2020-08-04 09:30:00,151.57,151.97,151.54,151.89,79100.0,142.2901,142.6657,142.262,142.5905,79100.0
2020-08-04 10:00:00,151.87,152.22,151.87,152.07,11074.0,142.5718,142.9003,142.5718,142.7595,11074.0
2020-08-04 10:30:00,151.95,152.25,151.92,152.12,11739.0,142.6469,142.9285,142.6187,142.8065,11739.0
2020-08-04 11:00:00,152.11,152.2,151.98,152.03,10581.0,142.7971,142.8816,142.675,142.722,10581.0
2020-08-04 11:30:00,152.08,152.16,152.03,152.16,2232.0,142.7689,142.844,142.722,142.844,2232.0
2020-08-04 12:00:00,152.18,152.18,151.84,151.98,2742.0,142.8628,142.8628,142.5436,142.675,2742.0
2020-08-04 12:30:00,151.96,152.02,151.89,151.93,46205.0,142.6563,142.7126,142.5905,142.6281,46205.0
2020-08-04 13:00:00,151.79,152.14,151.79,152.11,7642.0,142.4967,142.8252,142.4967,142.7971,7642.0
2020-08-04 13:30:00,152.09,152.18,152.02,152.15,6467.0,142.7783,142.8628,142.7126,142.8346,6467.0
2020-08-04 14:00:00,152.19,152.19,151.81,151.81,5105.0,142.8722,142.8722,142.5154,142.5154,5105.0
2020-08-04 14:30:00,151.74,151.86,151.49,151.86,129311.0,142.4497,142.5624,142.215,142.5624,129311.0
2020-08-04 15:00:00,151.92,152.03,151.82,151.98,6429.0,142.6187,142.722,142.5248,142.675,6429.0
2020-08-04 15:30:00,151.93,152.35,151.91,152.33,17857.0,142.6281,143.0224,142.6093,143.0036,17857.0
2020-08-05 09:30:00,153.09,153.42,152.93,153.38,23169.0,143.7171,144.0269,143.5669,143.9893,23169.0
2020-08-05 10:00:00,153.44,153.51,153.35,153.41,5756.0,144.0457,144.1114,143.9612,144.0175,5756.0
2020-08-05 10:30:00,153.44,153.56,153.36,153.41,4096.0,144.0457,144.1583,143.9705,144.0175,4096.0
2020-08-05 11:00:00,153.48,153.64,153.45,153.47,4603.0,144.0832,144.2334,144.055,144.0738,4603.0
2020-08-05 11:30:00,153.45,153.58,153.3,153.3,15695.0,144.055,144.1771,143.9142,143.9142,15695.0
2020-08-05 12:00:00,153.34,153.44,153.24,153.24,27032.0,143.9518,144.0457,143.8579,143.8579,27032.0
2020-08-05 12:30:00,153.3,153.4,153.27,153.36,5484.0,143.9142,144.0081,143.8861,143.9705,5484.0
2020-08-05 13:00:00,153.41,153.44,153.34,153.42,9858.0,144.0175,144.0457,143.9518,144.0269,9858.0
2020-08-05 13:30:00,153.4,153.46,153.38,153.4,4041.0,144.0081,144.0644,143.9893,144.0081,4041.0
2020-08-05 14:00:00,153.43,153.51,153.43,153.47,2590.0,144.0363,144.1114,144.0363,144.0738,2590.0
2020-08-05 14:30:00,153.49,153.53,153.36,153.38,4715.0,144.0926,144.1301,143.9705,143.9893,4715.0
2020-08-05 15:00:00,153.39,153.49,153.32,153.4,7268.0,143.9987,144.0926,143.933,144.0081,7268.0
2020-08-05 15:30:00,153.42,153.6,153.14,153.59,15552.0,144.0269,144.1959,143.764,144.1865,15552.0
2020-08-06 09:30:00,153.42,153.79,153.37,153.78,19847.0,144.0269,144.3742,143.9799,144.3648,19847.0
2020-08-06 10:00:00,153.82,153.99,153.72,153.95,3244.0,144.4024,144.562,144.3085,144.5244,3244.0
2020-08-06 10:30:00,153.95,153.98,153.43,153.64,3931.0,144.5244,144.5526,144.0363,144.2334,3931.0
2020-08-06 11:00:00,153.64,153.86,153.63,153.7,7455.0,144.2334,144.4399,144.224,144.2897,7455.0
2020-08-06 11:30:00,153.65,153.8,153.59,153.72,8234.0,144.2428,144.3836,144.1865,144.3085,8234.0
2020-08-06 12:00:00,153.85,154.07,153.85,154.0,6186.0,144.4305,144.6371,144.4305,144.5714,6186.0
2020-08-06 12:30:00,153.96,154.15,153.94,154.14,8526.0,144.5338,144.7122,144.515,144.7028,8526.0
2020-08-06 13:00:00,154.18,154.25,154.11,154.22,7021.0,144.7403,144.8061,144.6746,144.7779,7021.0
2020-08-06 13:30:00,154.25,154.44,154.2,154.39,2572.0,144.8061,144.9844,144.7591,144.9375,2572.0
2020-08-06 14:00:00,154.59,154.76,154.57,154.74,5367.0,145.1252,145.2848,145.1065,145.2661,5367.0
2020-08-06 14:30:00,154.82,155.04,154.82,155.03,15647.0,145.3412,145.5477,145.3412,145.5383,15647.0
2020-08-06 15:00:00,155.06,155.26,154.96,155.09,26859.0,145.5665,145.7542,145.4726,145.5946,26859.0
2020-08-06 15:30:00,155.14,155.15,154.87,155.12,36299.0,145.6416,145.651,145.3881,145.6228,36299.0
2020-08-07 09:30:00,154.82,154.97,154.6,154.97,28157.0,145.3412,145.482,145.1346,145.482,28157.0
2020-08-07 10:00:00,154.97,155.08,154.52,154.52,6875.0,145.482,145.5852,145.0595,145.0595,6875.0
2020-08-07 10:30:00,154.86,155.34,154.86,155.25,8865.0,145.3787,145.8293,145.3787,145.7448,8865.0
2020-08-07 11:00:00,155.27,155.29,154.9,154.9,9159.0,145.7636,145.7824,145.4163,145.4163,9159.0
2020-08-07 11:30:00,154.95,155.02,154.73,154.73,5625.0,145.4632,145.5289,145.2567,145.2567,5625.0
2020-08-07 12:00:00,154.58,154.92,154.53,154.92,8070.0,145.1159,145.435,145.0689,145.435,8070.0
2020-08-07 12:30:00,154.96,155.08,154.7,154.71,3504.0,145.4726,145.5852,145.2285,145.2379,3504.0
2020-08-07 13:00:00,154.62,154.65,154.28,154.57,7448.0,145.1534,145.1816,144.8342,145.1065,7448.0
2020-08-07 13:30:00,154.53,154.75,154.22,154.22,5355.0,145.0689,145.2754,144.7779,144.7779,5355.0
2020-08-07 14:00:00,154.28,154.46,153.92,153.96,9485.0,144.8342,145.0032,144.4963,144.5338,9485.0
2020-08-07 14:30:00,153.96,154.34,153.95,154.33,9084.0,144.5338,144.8905,144.5244,144.8812,9084.0
2020-08-07 15:00:00,154.33,154.59,154.17,154.48,17105.0,144.8812,145.1252,144.731,145.022,17105.0
2020-08-07 15:30:00,154.3,154.94,154.29,154.89,22917.0,144.853,145.4538,144.8436,145.4069,22917.0
2020-08-10 09:30:00,155.13,155.49,155.06,155.06,36257.0,145.6322,145.9701,145.5665,145.5665,36257.0
2020-08-10 10:00:00,155.05,155.2,154.93,155.11,4038.0,145.5571,145.6979,145.4444,145.6134,4038.0
2020-08-10 10:30:00,155.06,155.08,154.01,154.01,6811.0,145.5665,145.5852,144.5808,144.5808,6811.0
2020-08-10 11:00:00,153.96,154.55,153.85,154.54,9003.0,144.5338,145.0877,144.4305,145.0783,9003.0
2020-08-10 11:30:00,154.52,154.84,154.5,154.82,2991.0,145.0595,145.3599,145.0408,145.3412,2991.0
2020-08-10 12:00:00,154.69,154.72,154.64,154.64,32809.0,145.2191,145.2473,145.1722,145.1722,32809.0
2020-08-10 12:30:00,154.71,155.06,154.7,155.0,2474.0,145.2379,145.5665,145.2285,145.5101,2474.0
2020-08-10 13:00:00,155.03,155.08,154.89,154.98,5428.0,145.5383,145.5852,145.4069,145.4914,5428.0
2020-08-10 13:30:00,155.01,155.01,154.87,154.9,860.0,145.5195,145.5195,145.3881,145.4163,860.0
2020-08-10 14:00:00,154.89,155.06,154.82,154.92,6320.0,145.4069,145.5665,145.3412,145.435,6320.0
2020-08-10 14:30:00,154.96,155.13,154.77,155.13,4636.0,145.4726,145.6322,145.2942,145.6322,4636.0
2020-08-10 15:00:00,155.14,155.24,154.96,154.96,5650.0,145.6416,145.7354,145.4726,145.4726,5650.0
2020-08-10 15:30:00,155.05,155.2,154.88,155.11,9479.0,145.5571,145.6979,145.3975,145.6134,9479.0
2020-08-11 09:30:00,155.7,155.78,155.27,155.39,48825.0,146.1673,146.2424,145.7636,145.8763,48825.0
2020-08-11 10:00:00,155.44,155.45,154.99,155.41,22125.0,145.9232,145.9326,145.5008,145.895,22125.0
2020-08-11 10:30:00,155.49,155.69,155.31,155.6,4084.0,145.9701,146.1579,145.8012,146.0734,4084.0
2020-08-11 11:00:00,155.62,155.97,155.62,155.9,38872.0,146.0922,146.4208,146.0922,146.355,38872.0
2020-08-11 11:30:00,155.86,155.93,155.51,155.56,10748.0,146.3175,146.3832,145.9889,146.0359,10748.0
2020-08-11 12:00:00,155.62,155.93,155.49,155.91,12358.0,146.0922,146.3832,145.9701,146.3644,12358.0
2020-08-11 12:30:00,155.81,155.95,155.73,155.76,2283.0,146.2705,146.402,146.1954,146.2236,2283.0
2020-08-11 13:00:00,155.85,156.0,155.74,155.98,8656.0,146.3081,146.4489,146.2048,146.4301,8656.0
2020-08-11 13:30:00,155.96,155.96,155.63,155.85,10115.0,146.4114,146.4114,146.1016,146.3081,10115.0
2020-08-11 14:00:00,155.84,155.9,155.26,155.26,4998.0,146.2987,146.355,145.7542,145.7542,4998.0
2020-08-11 14:30:00,155.28,155.35,155.08,155.32,17980.0,145.773,145.8387,145.5852,145.8105,17980.0
2020-08-11 15:00:00,155.28,155.29,154.06,154.63,42214.0,145.773,145.7824,144.6277,145.1628,42214.0
2020-08-11 15:30:00,154.5,154.59,153.38,153.7,27991.0,145.0408,145.1252,143.9893,144.2897,27991.0
2020-08-12 09:30:00,154.93,155.59,154.82,155.54,32833.0,145.4444,146.064,145.3412,146.0171,32833.0
2020-08-12 10:00:00,155.59,155.86,155.5,155.86,5791.0,146.064,146.3175,145.9795,146.3175,5791.0
2020-08-12 10:30:00,155.83,155.96,155.79,155.95,6000.0,146.2893,146.4114,146.2518,146.402,6000.0
2020-08-12 11:00:00,155.91,156.05,155.8,155.9,12388.0,146.3644,146.4959,146.2612,146.355,12388.0
2020-08-12 11:30:00,155.98,156.0,155.84,156.0,3161.0,146.4301,146.4489,146.2987,146.4489,3161.0
2020-08-12 12:00:00,155.99,156.24,155.98,156.17,5941.0,146.4395,146.6742,146.4301,146.6085,5941.0
2020-08-12 12:30:00,156.17,156.22,155.94,155.94,2344.0,146.6085,146.6554,146.3926,146.3926,2344.0
2020-08-12 13:00:00,155.89,155.91,155.7,155.72,3917.0,146.3456,146.3644,146.1673,146.1861,3917.0
2020-08-12 13:30:00,155.77,156.38,155.77,156.36,37394.0,146.233,146.8056,146.233,146.7869,37394.0
2020-08-12 14:00:00,156.38,156.4,156.28,156.36,6549.0,146.8056,146.8244,146.7118,146.7869,6549.0
2020-08-12 14:30:00,156.3,156.36,156.19,156.29,5987.0,146.7305,146.7869,146.6273,146.7212,5987.0
2020-08-12 15:00:00,156.34,156.51,156.23,156.49,23986.0,146.7681,146.9277,146.6648,146.9089,23986.0
2020-08-12 15:30:00,156.09,156.35,156.0,156.14,16703.0,146.5334,146.7775,146.4489,146.5803,16703.0
2020-08-13 09:30:00,155.95,156.49,155.89,156.49,17598.0,146.402,146.9089,146.3456,146.9089,17598.0
2020-08-13 10:00:00,156.39,156.46,156.13,156.33,6753.0,146.815,146.8808,146.571,146.7587,6753.0
2020-08-13 10:30:00,156.45,156.47,156.34,156.41,3224.0,146.8714,146.8901,146.7681,146.8338,3224.0
2020-08-13 11:00:00,156.54,156.56,156.46,156.46,2903.0,146.9559,146.9746,146.8808,146.8808,2903.0
2020-08-13 11:30:00,156.36,156.44,156.26,156.31,5470.0,146.7869,146.862,146.693,146.7399,5470.0
2020-08-13 12:00:00,156.51,156.54,156.47,156.5,2200.0,146.9277,146.9559,146.8901,146.9183,2200.0
2020-08-13 12:30:00,156.47,156.56,156.44,156.52,1927.0,146.8901,146.9746,146.862,146.9371,1927.0
2020-08-13 13:00:00,156.62,156.63,156.21,156.21,4763.0,147.031,147.0403,146.6461,146.6461,4763.0
2020-08-13 13:30:00,156.25,156.38,155.99,156.26,22212.0,146.6836,146.8056,146.4395,146.693,22212.0
2020-08-13 14:00:00,156.08,156.17,155.63,155.93,4141.0,146.524,146.6085,146.1016,146.3832,4141.0
2020-08-13 14:30:00,155.96,156.0,155.54,155.63,11566.0,146.4114,146.4489,146.0171,146.1016,11566.0
2020-08-13 15:00:00,155.6,156.0,155.6,156.0,46832.0,146.0734,146.4489,146.0734,146.4489,46832.0
2020-08-13 15:30:00,156.02,156.09,155.78,155.82,61872.0,146.4677,146.5334,146.2424,146.2799,61872.0
2020-08-14 09:30:00,155.74,155.86,155.41,155.75,13777.0,146.2048,146.3175,145.895,146.2142,13777.0
2020-08-14 10:00:00,155.66,155.66,155.39,155.54,2218.0,146.1297,146.1297,145.8763,146.0171,2218.0
2020-08-14 10:30:00,155.4,155.84,155.4,155.63,1310.0,145.8856,146.2987,145.8856,146.1016,1310.0
2020-08-14 11:00:00,155.67,155.84,155.67,155.84,1656.0,146.1391,146.2987,146.1391,146.2987,1656.0
2020-08-14 11:30:00,155.89,155.98,155.75,155.85,17910.0,146.3456,146.4301,146.2142,146.3081,17910.0
2020-08-14 12:00:00,155.94,156.02,155.84,155.86,15797.0,146.3926,146.4677,146.2987,146.3175,15797.0
2020-08-14 12:30:00,155.96,156.04,155.91,155.91,2524.0,146.4114,146.4865,146.3644,146.3644,2524.0
2020-08-14 13:00:00,155.92,156.0,155.85,155.97,4867.0,146.3738,146.4489,146.3081,146.4208,4867.0
2020-08-14 13:30:00,156.02,156.02,155.88,155.93,2404.0,146.4677,146.4677,146.3363,146.3832,2404.0
2020-08-14 14:00:00,155.94,155.99,155.76,155.76,2004.0,146.3926,146.4395,146.2236,146.2236,2004.0
2020-08-14 14:30:00,155.86,155.91,155.69,155.7,2960.0,146.3175,146.3644,146.1579,146.1673,2960.0
2020-08-14 15:00:00,155.66,155.69,155.36,155.53,9571.0,146.1297,146.1579,145.8481,146.0077,9571.0
2020-08-14 15:30:00,155.51,155.83,155.33,155.83,8362.0,145.9889,146.2893,145.8199,146.2893,8362.0
2020-08-17 09:30:00,156.39,156.51,156.32,156.39,78912.0,146.815,146.9277,146.7493,146.815,78912.0
2020-08-17 10:00:00,156.4,156.43,156.1,156.1,4223.0,146.8244,146.8526,146.5428,146.5428,4223.0
2020-08-17 10:30:00,156.33,156.51,156.33,156.46,4875.0,146.7587,146.9277,146.7587,146.8808,4875.0
2020-08-17 11:00:00,156.3,156.4,156.24,156.38,13590.0,146.7305,146.8244,146.6742,146.8056,13590.0
2020-08-17 11:30:00,156.41,156.41,156.18,156.2,3006.0,146.8338,146.8338,146.6179,146.6367,3006.0
2020-08-17 12:00:00,156.32,156.32,156.22,156.25,4861.0,146.7493,146.7493,146.6554,146.6836,4861.0
2020-08-17 12:30:00,156.31,156.42,156.3,156.42,3941.0,146.7399,146.8432,146.7305,146.8432,3941.0
2020-08-17 13:00:00,156.39,156.48,156.38,156.39,7779.0,146.815,146.8995,146.8056,146.815,7779.0
2020-08-17 13:30:00,156.4,156.44,156.38,156.39,687.0,146.8244,146.862,146.8056,146.815,687.0
2020-08-17 14:00:00,156.42,156.5,156.4,156.47,8533.0,146.8432,146.9183,146.8244,146.8901,8533.0
2020-08-17 14:30:00,156.45,156.5,156.35,156.43,8245.0,146.8714,146.9183,146.7775,146.8526,8245.0
2020-08-17 15:00:00,156.42,156.42,156.26,156.35,4562.0,146.8432,146.8432,146.693,146.7775,4562.0
2020-08-17 15:30:00,156.39,156.48,156.25,156.32,12510.0,146.815,146.8995,146.6836,146.7493,12510.0
2020-08-18 09:30:00,156.55,157.12,156.55,156.8,88395.0,146.9652,147.5003,146.9652,147.1999,88395.0
2020-08-18 10:00:00,156.8,156.8,156.04,156.05,8210.0,147.1999,147.1999,146.4865,146.4959,8210.0
2020-08-18 10:30:00,155.99,156.56,155.99,156.56,27932.0,146.4395,146.9746,146.4395,146.9746,27932.0
2020-08-18 11:00:00,156.56,156.8,156.54,156.8,7590.0,146.9746,147.1999,146.9559,147.1999,7590.0
2020-08-18 11:30:00,156.77,156.9,156.77,156.87,7759.0,147.1718,147.2938,147.1718,147.2656,7759.0
2020-08-18 12:00:00,156.91,156.97,156.87,156.93,4034.0,147.3032,147.3595,147.2656,147.322,4034.0
2020-08-18 12:30:00,156.94,157.09,156.94,157.02,5002.0,147.3314,147.4722,147.3314,147.4065,5002.0
2020-08-18 13:00:00,157.0,157.1,156.91,157.03,7445.0,147.3877,147.4816,147.3032,147.4159,7445.0
2020-08-18 13:30:00,157.03,157.15,157.03,157.07,5952.0,147.4159,147.5285,147.4159,147.4534,5952.0
2020-08-18 14:00:00,157.04,157.13,156.94,157.13,7543.0,147.4252,147.5097,147.3314,147.5097,7543.0
2020-08-18 14:30:00,157.1,157.26,157.09,157.21,10734.0,147.4816,147.6318,147.4722,147.5848,10734.0
2020-08-18 15:00:00,157.18,157.3,157.12,157.16,11898.0,147.5567,147.6693,147.5003,147.5379,11898.0
2020-08-18 15:30:00,157.18,157.27,156.97,157.14,26567.0,147.5567,147.6412,147.3595,147.5191,26567.0
2020-08-19 09:30:00,157.37,157.52,157.17,157.21,12218.0,147.735,147.8759,147.5473,147.5848,12218.0
2020-08-19 10:00:00,157.27,157.47,157.21,157.43,7228.0,147.6412,147.8289,147.5848,147.7914,7228.0
2020-08-19 10:30:00,157.48,157.61,157.47,157.56,8006.0,147.8383,147.9603,147.8289,147.9134,8006.0
2020-08-19 11:00:00,157.59,157.6,157.43,157.54,25126.0,147.9416,147.951,147.7914,147.8946,25126.0
2020-08-19 11:30:00,157.64,157.73,157.63,157.68,8215.0,147.9885,148.073,147.9791,148.0261,8215.0
2020-08-19 12:00:00,157.68,157.73,157.59,157.59,8762.0,148.0261,148.073,147.9416,147.9416,8762.0
2020-08-19 12:30:00,157.62,157.63,157.47,157.54,5144.0,147.9697,147.9791,147.8289,147.8946,5144.0
2020-08-19 13:00:00,157.56,157.61,157.54,157.54,4318.0,147.9134,147.9603,147.8946,147.8946,4318.0
2020-08-19 13:30:00,157.55,157.65,157.55,157.62,4145.0,147.904,147.9979,147.904,147.9697,4145.0
2020-08-19 14:00:00,157.61,157.69,156.75,157.0,34944.0,147.9603,148.0354,147.153,147.3877,34944.0
2020-08-19 14:30:00,157.01,157.32,156.9,157.24,17639.0,147.3971,147.6881,147.2938,147.613,17639.0
2020-08-19 15:00:00,157.21,157.28,156.8,156.85,15055.0,147.5848,147.6505,147.1999,147.2469,15055.0
2020-08-19 15:30:00,156.88,156.93,156.32,156.58,31055.0,147.275,147.322,146.7493,146.9934,31055.0
2020-08-20 09:30:00,155.81,156.62,155.78,156.62,21398.0,146.2705,147.031,146.2424,147.031,21398.0
2020-08-20 10:00:00,156.67,156.77,156.57,156.67,7759.0,147.0779,147.1718,146.984,147.0779,7759.0
2020-08-20 10:30:00,156.76,156.94,156.64,156.86,8054.0,147.1624,147.3314,147.0497,147.2563,8054.0
2020-08-20 11:00:00,156.8,156.81,156.6,156.74,3276.0,147.1999,147.2093,147.0122,147.1436,3276.0
2020-08-20 11:30:00,156.8,157.06,156.8,157.06,1551.0,147.1999,147.444,147.1999,147.444,1551.0
2020-08-20 12:00:00,157.04,157.1,156.98,157.02,5537.0,147.4252,147.4816,147.3689,147.4065,5537.0
2020-08-20 12:30:00,157.08,157.09,156.89,156.9,2868.0,147.4628,147.4722,147.2844,147.2938,2868.0
2020-08-20 13:00:00,156.98,157.04,156.85,157.04,6125.0,147.3689,147.4252,147.2469,147.4252,6125.0
2020-08-20 13:30:00,157.05,157.16,157.04,157.11,4643.0,147.4346,147.5379,147.4252,147.491,4643.0
2020-08-20 14:00:00,157.1,157.38,157.07,157.35,18753.0,147.4816,147.7444,147.4534,147.7163,18753.0
2020-08-20 14:30:00,157.38,157.45,157.35,157.44,8397.0,147.7444,147.8101,147.7163,147.8008,8397.0
2020-08-20 15:00:00,157.55,157.66,157.34,157.36,15489.0,147.904,148.0073,147.7069,147.7256,15489.0
2020-08-20 15:30:00,157.43,157.79,157.43,157.58,16975.0,147.7914,148.1293,147.7914,147.9322,16975.0
2020-08-21 09:30:00,157.56,157.9,157.37,157.9,44346.0,147.9134,148.2326,147.735,148.2326,44346.0
2020-08-21 10:00:00,157.91,158.0,157.67,158.0,12028.0,148.242,148.3265,148.0167,148.3265,12028.0
2020-08-21 10:30:00,158.06,158.16,157.99,158.15,2380.0,148.3828,148.4767,148.3171,148.4673,2380.0
2020-08-21 11:00:00,158.03,158.09,157.88,158.01,7903.0,148.3546,148.411,148.2138,148.3359,7903.0
2020-08-21 11:30:00,158.01,158.02,157.7,157.7,10820.0,148.3359,148.3452,148.0448,148.0448,10820.0
2020-08-21 12:00:00,157.92,158.1,157.92,158.09,3185.0,148.2514,148.4203,148.2514,148.411,3185.0
2020-08-21 12:30:00,158.03,158.07,158.0,158.04,3233.0,148.3546,148.3922,148.3265,148.364,3233.0
2020-08-21 13:00:00,158.07,158.13,157.95,157.99,5857.0,148.3922,148.4485,148.2795,148.3171,5857.0
2020-08-21 13:30:00,158.07,158.21,158.03,158.03,2615.0,148.3922,148.5236,148.3546,148.3546,2615.0
2020-08-21 14:00:00,158.24,158.27,158.2,158.26,36165.0,148.5518,148.5799,148.5142,148.5705,36165.0
2020-08-21 14:30:00,158.31,158.48,158.3,158.47,13585.0,148.6175,148.7771,148.6081,148.7677,13585.0
2020-08-21 15:00:00,158.51,158.57,158.46,158.46,4889.0,148.8052,148.8616,148.7583,148.7583,4889.0
2020-08-21 15:30:00,158.52,158.54,158.29,158.42,8205.0,148.8146,148.8334,148.5987,148.7208,8205.0
2020-08-24 09:30:00,159.87,160.04,159.58,159.68,46773.0,150.082,150.2416,149.8097,149.9036,46773.0
2020-08-24 10:00:00,159.56,159.95,159.43,159.84,24847.0,149.791,150.1571,149.6689,150.0538,24847.0
2020-08-24 10:30:00,159.65,159.77,159.09,159.18,7554.0,149.8754,149.9881,149.3497,149.4342,7554.0
2020-08-24 11:00:00,159.45,159.49,159.4,159.46,3500.0,149.6877,149.7252,149.6408,149.6971,3500.0
2020-08-24 11:30:00,159.3,159.64,159.29,159.61,3702.0,149.5469,149.8661,149.5375,149.8379,3702.0
2020-08-24 12:00:00,159.63,159.79,159.56,159.56,5539.0,149.8567,150.0069,149.791,149.791,5539.0
2020-08-24 12:30:00,159.53,159.67,159.49,159.54,3312.0,149.7628,149.8942,149.7252,149.7722,3312.0
2020-08-24 13:00:00,159.58,159.76,159.58,159.64,5867.0,149.8097,149.9787,149.8097,149.8661,5867.0
2020-08-24 13:30:00,159.55,159.61,159.44,159.56,4205.0,149.7816,149.8379,149.6783,149.791,4205.0
2020-08-24 14:00:00,159.57,159.64,159.48,159.5,7715.0,149.8003,149.8661,149.7159,149.7346,7715.0
2020-08-24 14:30:00,159.48,159.52,159.24,159.39,6572.0,149.7159,149.7534,149.4905,149.6314,6572.0
2020-08-24 15:00:00,159.36,159.55,159.16,159.55,19746.0,149.6032,149.7816,149.4154,149.7816,19746.0
2020-08-24 15:30:00,159.55,160.08,159.55,160.08,27595.0,149.7816,150.2791,149.7816,150.2791,27595.0
2020-08-25 09:30:00,160.24,160.3,159.95,160.1,25284.0,150.4293,150.4856,150.1571,150.2979,25284.0
2020-08-25 10:00:00,160.1,160.2,159.78,160.07,42540.0,150.2979,150.3918,149.9975,150.2697,42540.0
2020-08-25 10:30:00,159.93,160.09,159.85,159.87,6746.0,150.1383,150.2885,150.0632,150.082,6746.0
2020-08-25 11:00:00,160.17,160.46,160.17,160.25,3590.0,150.3636,150.6359,150.3636,150.4387,3590.0
2020-08-25 11:30:00,160.26,160.26,159.98,160.11,4184.0,150.4481,150.4481,150.1852,150.3073,4184.0
2020-08-25 12:00:00,160.1,160.13,159.97,160.12,5345.0,150.2979,150.3261,150.1759,150.3167,5345.0
2020-08-25 12:30:00,160.08,160.25,160.05,160.21,3436.0,150.2791,150.4387,150.251,150.4012,3436.0
2020-08-25 13:00:00,160.13,160.35,160.11,160.35,3310.0,150.3261,150.5326,150.3073,150.5326,3310.0
2020-08-25 13:30:00,160.33,160.35,160.24,160.24,10444.0,150.5138,150.5326,150.4293,150.4293,10444.0
2020-08-25 14:00:00,160.27,160.5,160.19,160.44,26828.0,150.4575,150.6734,150.3824,150.6171,26828.0
2020-08-25 14:30:00,160.46,160.59,160.45,160.58,4577.0,150.6359,150.7579,150.6265,150.7485,4577.0
2020-08-25 15:00:00,160.57,160.74,160.49,160.71,7040.0,150.7391,150.8987,150.664,150.8705,7040.0
2020-08-25 15:30:00,160.73,160.76,160.62,160.71,12990.0,150.8893,150.9175,150.7861,150.8705,12990.0
2020-08-26 09:30:00,161.15,161.37,161.03,161.31,33167.0,151.2836,151.4901,151.171,151.4338,33167.0
2020-08-26 10:00:00,161.4,161.47,161.29,161.45,3558.0,151.5183,151.584,151.415,151.5652,3558.0
2020-08-26 10:30:00,161.55,161.8,161.55,161.8,7361.0,151.6591,151.8938,151.6591,151.8938,7361.0
2020-08-26 11:00:00,161.78,161.88,161.78,161.88,4500.0,151.875,151.9689,151.875,151.9689,4500.0
2020-08-26 11:30:00,161.93,162.27,161.91,162.27,8601.0,152.0159,152.335,151.9971,152.335,8601.0
2020-08-26 12:00:00,162.32,162.73,162.32,162.73,12121.0,152.382,152.7669,152.382,152.7669,12121.0
2020-08-26 12:30:00,162.69,162.69,162.39,162.59,2808.0,152.7293,152.7293,152.4477,152.6354,2808.0
2020-08-26 13:00:00,162.66,162.73,162.58,162.62,7588.0,152.7012,152.7669,152.6261,152.6636,7588.0
2020-08-26 13:30:00,162.6,162.76,162.59,162.76,2669.0,152.6448,152.795,152.6354,152.795,2669.0
2020-08-26 14:00:00,162.87,163.18,162.87,163.18,7159.0,152.8983,153.1893,152.8983,153.1893,7159.0
2020-08-26 14:30:00,163.09,163.09,162.36,162.42,6721.0,153.1048,153.1048,152.4195,152.4759,6721.0
2020-08-26 15:00:00,162.4,163.08,162.34,163.08,7168.0,152.4571,153.0954,152.4007,153.0954,7168.0
2020-08-26 15:30:00,163.11,163.24,162.93,163.12,8551.0,153.1236,153.2456,152.9546,153.133,8551.0
2020-08-27 09:30:00,163.58,164.13,163.03,164.05,21582.0,153.5648,154.0812,153.0485,154.0061,21582.0
2020-08-27 10:00:00,163.81,163.86,163.25,163.86,14014.0,153.7807,153.8277,153.255,153.8277,14014.0
2020-08-27 10:30:00,163.95,164.12,163.64,164.05,5779.0,153.9122,154.0718,153.6212,154.0061,5779.0
2020-08-27 11:00:00,164.05,164.23,163.75,163.81,12104.0,154.0061,154.175,153.7244,153.7807,12104.0
2020-08-27 11:30:00,163.77,164.26,163.66,164.14,3793.0,153.7432,154.2032,153.6399,154.0905,3793.0
2020-08-27 12:00:00,164.0,164.0,163.38,163.38,18485.0,153.9591,153.9591,153.3771,153.3771,18485.0
2020-08-27 12:30:00,163.5,163.5,162.56,162.74,4750.0,153.4897,153.4897,152.6073,152.7763,4750.0
2020-08-27 13:00:00,162.63,163.37,162.54,163.25,40602.0,152.673,153.3677,152.5885,153.255,40602.0
2020-08-27 13:30:00,163.25,163.4,163.01,163.4,110308.0,153.255,153.3959,153.0297,153.3959,110308.0
2020-08-27 14:00:00,163.47,163.89,163.47,163.86,11560.0,153.4616,153.8559,153.4616,153.8277,11560.0
2020-08-27 14:30:00,163.83,163.91,163.63,163.7,5100.0,153.7995,153.8746,153.6118,153.6775,5100.0
2020-08-27 15:00:00,163.81,164.0,163.7,163.85,6115.0,153.7807,153.9591,153.6775,153.8183,6115.0
2020-08-27 15:30:00,163.9,163.91,163.3,163.34,23151.0,153.8652,153.8746,153.302,153.3395,23151.0
2020-08-28 09:30:00,164.05,164.05,163.53,163.78,9284.0,154.0061,154.0061,153.5179,153.7526,9284.0
2020-08-28 10:00:00,163.86,163.9,163.59,163.75,3496.0,153.8277,153.8652,153.5742,153.7244,3496.0
2020-08-28 10:30:00,163.73,163.73,163.44,163.44,3186.0,153.7056,153.7056,153.4334,153.4334,3186.0
2020-08-28 11:00:00,163.44,163.9,163.42,163.85,7300.0,153.4334,153.8652,153.4146,153.8183,7300.0
2020-08-28 11:30:00,163.87,164.0,163.77,164.0,5372.0,153.8371,153.9591,153.7432,153.9591,5372.0
2020-08-28 12:00:00,163.87,164.0,163.84,163.84,18497.0,153.8371,153.9591,153.8089,153.8089,18497.0
2020-08-28 12:30:00,163.83,164.0,163.78,164.0,8006.0,153.7995,153.9591,153.7526,153.9591,8006.0
2020-08-28 13:00:00,163.99,163.99,163.54,163.54,5372.0,153.9497,153.9497,153.5273,153.5273,5372.0
2020-08-28 13:30:00,163.62,163.81,163.54,163.81,3534.0,153.6024,153.7807,153.5273,153.7807,3534.0
2020-08-28 14:00:00,163.75,163.83,163.68,163.82,6464.0,153.7244,153.7995,153.6587,153.7901,6464.0
2020-08-28 14:30:00,163.8,164.05,163.79,163.98,6692.0,153.7714,154.0061,153.762,153.9403,6692.0
2020-08-28 15:00:00,164.01,164.32,164.0,164.3,2348.0,153.9685,154.2595,153.9591,154.2407,2348.0
2020-08-28 15:30:00,164.26,164.47,164.19,164.28,25469.0,154.2032,154.4003,154.1375,154.222,25469.0
2020-08-31 09:30:00,164.32,164.56,164.17,164.31,25765.0,154.2595,154.4848,154.1187,154.2501,25765.0
2020-08-31 10:00:00,164.34,164.51,164.25,164.34,12768.0,154.2783,154.4379,154.1938,154.2783,12768.0
2020-08-31 10:30:00,164.32,164.56,164.31,164.55,145434.0,154.2595,154.4848,154.2501,154.4754,145434.0
2020-08-31 11:00:00,164.64,164.64,163.79,163.98,5669.0,154.5599,154.5599,153.762,153.9403,5669.0
2020-08-31 11:30:00,163.9,164.4,163.9,164.36,25720.0,153.8652,154.3346,153.8652,154.2971,25720.0
2020-08-31 12:00:00,164.32,164.53,164.32,164.45,5031.0,154.2595,154.4567,154.2595,154.3816,5031.0
2020-08-31 12:30:00,164.47,164.52,164.38,164.49,2696.0,154.4003,154.4473,154.3159,154.4191,2696.0
2020-08-31 13:00:00,164.5,164.62,164.5,164.62,6225.0,154.4285,154.5412,154.4285,154.5412,6225.0
2020-08-31 13:30:00,164.67,164.74,164.59,164.64,69208.0,154.5881,154.6538,154.513,154.5599,69208.0
2020-08-31 14:00:00,164.61,164.68,164.49,164.54,6281.0,154.5318,154.5975,154.4191,154.4661,6281.0
2020-08-31 14:30:00,164.54,164.74,164.45,164.7,5775.0,154.4661,154.6538,154.3816,154.6163,5775.0
2020-08-31 15:00:00,164.72,164.72,164.26,164.39,5625.0,154.635,154.635,154.2032,154.3252,5625.0
2020-08-31 15:30:00,164.51,164.94,163.98,164.04,63328.0,154.4379,154.8416,153.9403,153.9967,63328.0
2020-09-01 09:30:00,164.67,164.76,164.09,164.75,36796.0,154.5881,154.6726,154.0436,154.6632,36796.0
2020-09-01 10:00:00,164.78,165.14,164.65,165.05,16900.0,154.6914,155.0293,154.5693,154.9448,16900.0
2020-09-01 10:30:00,165.12,165.13,164.69,164.69,30008.0,155.0105,155.0199,154.6069,154.6069,30008.0
2020-09-01 11:00:00,164.76,165.02,164.67,164.78,17482.0,154.6726,154.9167,154.5881,154.6914,17482.0
2020-09-01 11:30:00,164.83,164.88,164.75,164.78,6621.0,154.7383,154.7852,154.6632,154.6914,6621.0
2020-09-01 12:00:00,164.96,165.03,164.88,164.88,4007.0,154.8603,154.9261,154.7852,154.7852,4007.0
2020-09-01 12:30:00,164.91,165.05,164.84,164.99,23784.0,154.8134,154.9448,154.7477,154.8885,23784.0
2020-09-01 13:00:00,164.99,165.01,164.89,165.01,8577.0,154.8885,154.9073,154.7946,154.9073,8577.0
2020-09-01 13:30:00,164.99,165.23,164.96,165.11,13150.0,154.8885,155.1138,154.8603,155.0012,13150.0
2020-09-01 14:00:00,165.16,165.36,165.1,165.36,10036.0,155.0481,155.2358,154.9918,155.2358,10036.0
2020-09-01 14:30:00,165.35,165.41,165.23,165.32,10480.0,155.2265,155.2828,155.1138,155.1983,10480.0
2020-09-01 15:00:00,165.38,165.39,165.22,165.25,6250.0,155.2546,155.264,155.1044,155.1326,6250.0
2020-09-01 15:30:00,165.22,165.74,165.16,165.69,18235.0,155.1044,155.5926,155.0481,155.5456,18235.0
2020-09-02 09:30:00,166.86,166.86,165.86,166.1,78544.0,156.644,156.644,155.7052,155.9305,78544.0
2020-09-02 10:00:00,166.13,166.67,165.89,166.54,20566.0,155.9587,156.4656,155.7334,156.3436,20566.0
2020-09-02 10:30:00,166.7,166.82,166.37,166.5,5931.0,156.4938,156.6065,156.184,156.3061,5931.0
2020-09-02 11:00:00,166.46,166.55,166.1,166.1,6837.0,156.2685,156.353,155.9305,155.9305,6837.0
2020-09-02 11:30:00,166.34,166.37,165.75,166.21,13515.0,156.1558,156.184,155.602,156.0338,13515.0
2020-09-02 12:00:00,166.21,166.72,166.19,166.63,54289.0,156.0338,156.5126,156.015,156.4281,54289.0
2020-09-02 12:30:00,166.7,166.88,166.68,166.78,9367.0,156.4938,156.6628,156.475,156.5689,9367.0
2020-09-02 13:00:00,166.75,167.31,166.73,167.31,7886.0,156.5407,157.0665,156.522,157.0665,7886.0
2020-09-02 13:30:00,167.26,167.38,167.2,167.2,37870.0,157.0195,157.1322,156.9632,156.9632,37870.0
2020-09-02 14:00:00,167.16,167.24,166.97,167.24,2977.0,156.9256,157.0007,156.7473,157.0007,2977.0
2020-09-02 14:30:00,167.23,167.34,167.19,167.21,7956.0,156.9914,157.0946,156.9538,156.9726,7956.0
2020-09-02 15:00:00,167.35,167.85,167.3,167.74,37214.0,157.104,157.5734,157.0571,157.4701,37214.0
2020-09-02 15:30:00,167.76,168.16,167.66,167.84,20954.0,157.4889,157.8644,157.395,157.564,20954.0
2020-09-03 09:30:00,166.56,166.8,166.29,166.46,31916.0,156.3624,156.5877,156.1089,156.2685,31916.0
2020-09-03 10:00:00,166.5,166.59,164.79,164.99,22392.0,156.3061,156.3905,154.7007,154.8885,22392.0
2020-09-03 10:30:00,165.09,165.25,163.82,164.25,46929.0,154.9824,155.1326,153.7901,154.1938,46929.0
2020-09-03 11:00:00,164.32,164.32,161.47,162.26,43846.0,154.2595,154.2595,151.584,152.3256,43846.0
2020-09-03 11:30:00,162.42,163.31,162.19,163.03,23196.0,152.4759,153.3114,152.2599,153.0485,23196.0
2020-09-03 12:00:00,162.45,163.05,162.41,162.47,22906.0,152.504,153.0673,152.4665,152.5228,22906.0
2020-09-03 12:30:00,162.3,162.4,161.54,161.57,40143.0,152.3632,152.4571,151.6497,151.6779,40143.0
2020-09-03 13:00:00,161.56,162.08,160.92,161.78,51730.0,151.6685,152.1567,151.0677,151.875,51730.0
2020-09-03 13:30:00,162.2,162.2,161.1,161.55,73009.0,152.2693,152.2693,151.2367,151.6591,73009.0
2020-09-03 14:00:00,161.45,161.77,161.18,161.41,14247.0,151.5652,151.8656,151.3118,151.5277,14247.0
2020-09-03 14:30:00,161.41,162.04,160.86,160.88,17526.0,151.5277,152.1191,151.0114,151.0301,17526.0
2020-09-03 15:00:00,160.87,161.03,160.19,160.2,22630.0,151.0207,151.171,150.3824,150.3918,22630.0
2020-09-03 15:30:00,160.29,161.63,160.08,161.57,48165.0,150.4763,151.7342,150.2791,151.6779,48165.0
2020-09-04 09:30:00,161.39,162.52,159.67,159.9,86913.0,151.5089,152.5697,149.8942,150.1101,86913.0
2020-09-04 10:00:00,159.94,160.5,157.73,157.82,94077.0,150.1477,150.6734,148.073,148.1575,94077.0
2020-09-04 10:30:00,157.92,158.11,155.67,157.47,87971.0,148.2514,148.4297,146.1391,147.8289,87971.0
2020-09-04 11:00:00,157.45,157.49,156.11,156.11,20693.0,147.8101,147.8477,146.5522,146.5522,20693.0
2020-09-04 11:30:00,156.72,158.22,156.72,158.18,23220.0,147.1248,148.533,147.1248,148.4954,23220.0
2020-09-04 12:00:00,158.25,158.69,157.53,158.69,24058.0,148.5612,148.9742,147.8852,148.9742,24058.0
2020-09-04 12:30:00,158.66,159.24,158.47,158.83,10778.0,148.9461,149.4905,148.7677,149.1056,10778.0
2020-09-04 13:00:00,158.58,158.67,157.82,157.99,16585.0,148.871,148.9554,148.1575,148.3171,16585.0
2020-09-04 13:30:00,157.89,158.59,157.66,158.59,15168.0,148.2232,148.8803,148.0073,148.8803,15168.0
2020-09-04 14:00:00,158.58,159.12,158.3,159.12,10870.0,148.871,149.3779,148.6081,149.3779,10870.0
2020-09-04 14:30:00,158.97,160.73,158.97,160.73,26243.0,149.2371,150.8893,149.2371,150.8893,26243.0
2020-09-04 15:00:00,160.71,161.31,160.36,161.15,17140.0,150.8705,151.4338,150.542,151.2836,17140.0
2020-09-04 15:30:00,160.8,160.88,159.85,159.92,68573.0,150.955,151.0301,150.0632,150.1289,68573.0
2020-09-08 09:30:00,156.58,156.9,155.51,156.86,130623.0,146.9934,147.2938,145.9889,147.2563,130623.0
2020-09-08 10:00:00,157.0,157.46,156.19,157.45,20299.0,147.3877,147.8195,146.6273,147.8101,20299.0
2020-09-08 10:30:00,157.55,157.55,156.31,156.66,72807.0,147.904,147.904,146.7399,147.0685,72807.0
2020-09-08 11:00:00,156.53,157.24,156.29,156.58,38984.0,146.9465,147.613,146.7212,146.9934,38984.0
2020-09-08 11:30:00,156.71,156.79,155.75,156.29,23498.0,147.1154,147.1905,146.2142,146.7212,23498.0
2020-09-08 12:00:00,156.29,156.71,156.29,156.71,20073.0,146.7212,147.1154,146.7212,147.1154,20073.0
2020-09-08 12:30:00,156.48,156.94,156.35,156.8,6156.0,146.8995,147.3314,146.7775,147.1999,6156.0
2020-09-08 13:00:00,156.68,156.98,156.5,156.76,8119.0,147.0873,147.3689,146.9183,147.1624,8119.0
2020-09-08 13:30:00,156.74,157.21,156.64,156.96,11431.0,147.1436,147.5848,147.0497,147.3501,11431.0
2020-09-08 14:00:00,156.97,156.97,156.11,156.12,13971.0,147.3595,147.3595,146.5522,146.5616,13971.0
2020-09-08 14:30:00,156.03,156.09,154.97,155.53,32680.0,146.4771,146.5334,145.482,146.0077,32680.0
2020-09-08 15:00:00,155.52,155.89,154.9,155.89,17135.0,145.9983,146.3456,145.4163,146.3456,17135.0
2020-09-08 15:30:00,155.94,156.09,154.84,155.01,59956.0,146.3926,146.5334,145.3599,145.5195,59956.0
2020-09-09 09:30:00,157.31,157.44,156.77,157.43,57295.0,147.6787,147.8008,147.1718,147.7914,57295.0
2020-09-09 10:00:00,157.47,158.44,157.47,158.43,35049.0,147.8289,148.7395,147.8289,148.7301,35049.0
2020-09-09 10:30:00,158.28,158.58,158.22,158.35,23525.0,148.5893,148.871,148.533,148.655,23525.0
2020-09-09 11:00:00,158.48,158.81,158.07,158.61,23186.0,148.7771,149.0869,148.3922,148.8991,23186.0
2020-09-09 11:30:00,158.59,158.86,158.48,158.72,14185.0,148.8803,149.1338,148.7771,149.0024,14185.0
2020-09-09 12:00:00,158.77,159.01,158.76,158.93,4663.0,149.0493,149.2746,149.0399,149.1995,4663.0
2020-09-09 12:30:00,158.91,159.27,158.9,159.24,12419.0,149.1808,149.5187,149.1714,149.4905,12419.0
2020-09-09 13:00:00,159.23,159.63,159.23,159.47,16236.0,149.4812,149.8567,149.4812,149.7065,16236.0
2020-09-09 13:30:00,159.42,159.46,159.09,159.09,10191.0,149.6595,149.6971,149.3497,149.3497,10191.0
2020-09-09 14:00:00,158.95,159.19,158.8,158.99,15671.0,149.2183,149.4436,149.0775,149.2559,15671.0
2020-09-09 14:30:00,159.04,159.44,159.04,159.3,19882.0,149.3028,149.6783,149.3028,149.5469,19882.0
2020-09-09 15:00:00,159.28,159.61,159.28,159.56,31134.0,149.5281,149.8379,149.5281,149.791,31134.0
2020-09-09 15:30:00,159.46,159.65,158.35,158.35,24991.0,149.6971,149.8754,148.655,148.655,24991.0
2020-09-10 09:30:00,159.55,159.73,159.09,159.52,22241.0,149.7816,149.9505,149.3497,149.7534,22241.0
2020-09-10 10:00:00,159.37,159.82,159.3,159.3,9333.0,149.6126,150.035,149.5469,149.5469,9333.0
2020-09-10 10:30:00,159.34,159.63,157.83,157.88,21918.0,149.5844,149.8567,148.1669,148.2138,21918.0
2020-09-10 11:00:00,157.84,158.85,157.59,158.71,10108.0,148.1763,149.1244,147.9416,148.993,10108.0
2020-09-10 11:30:00,158.82,158.88,158.13,158.13,5919.0,149.0963,149.1526,148.4485,148.4485,5919.0
2020-09-10 12:00:00,158.22,158.39,157.69,157.88,22097.0,148.533,148.6926,148.0354,148.2138,22097.0
2020-09-10 12:30:00,157.91,158.03,157.21,157.77,25375.0,148.242,148.3546,147.5848,148.1105,25375.0
2020-09-10 13:00:00,157.83,158.07,157.66,157.71,5637.0,148.1669,148.3922,148.0073,148.0542,5637.0
2020-09-10 13:30:00,157.72,157.96,157.25,157.25,9697.0,148.0636,148.2889,147.6224,147.6224,9697.0
2020-09-10 14:00:00,157.37,157.61,155.5,155.5,37062.0,147.735,147.9603,145.9795,145.9795,37062.0
2020-09-10 14:30:00,155.64,156.33,155.51,156.33,31033.0,146.111,146.7587,145.9889,146.7587,31033.0
2020-09-10 15:00:00,156.26,156.26,154.87,155.3,9915.0,146.693,146.693,145.3881,145.7918,9915.0
2020-09-10 15:30:00,155.28,156.01,155.24,155.43,27907.0,145.773,146.4583,145.7354,145.9138,27907.0
2020-09-11 09:30:00,156.3,156.66,155.37,155.38,29434.0,146.7305,147.0685,145.8575,145.8669,29434.0
2020-09-11 10:00:00,155.51,156.34,155.24,156.08,16027.0,145.9889,146.7681,145.7354,146.524,16027.0
2020-09-11 10:30:00,156.23,156.64,155.65,156.21,9284.0,146.6648,147.0497,146.1203,146.6461,9284.0
2020-09-11 11:00:00,156.58,156.82,156.0,156.04,10287.0,146.9934,147.2187,146.4489,146.4865,10287.0
2020-09-11 11:30:00,155.84,155.98,155.64,155.7,5400.0,146.2987,146.4301,146.111,146.1673,5400.0
2020-09-11 12:00:00,155.47,156.06,155.47,155.85,45948.0,145.9514,146.5052,145.9514,146.3081,45948.0
2020-09-11 12:30:00,155.7,155.7,154.78,154.78,71269.0,146.1673,146.1673,145.3036,145.3036,71269.0
2020-09-11 13:00:00,154.87,154.87,154.05,154.06,12332.0,145.3881,145.3881,144.6183,144.6277,12332.0
2020-09-11 13:30:00,153.99,154.56,153.85,154.1,89597.0,144.562,145.0971,144.4305,144.6652,89597.0
2020-09-11 14:00:00,154.0,154.83,153.9,154.6,5049.0,144.5714,145.3505,144.4775,145.1346,5049.0
2020-09-11 14:30:00,154.55,155.27,154.55,155.09,20583.0,145.0877,145.7636,145.0877,145.5946,20583.0
2020-09-11 15:00:00,154.79,155.66,154.44,155.6,16827.0,145.313,146.1297,144.9844,146.0734,16827.0
2020-09-11 15:30:00,155.63,155.83,155.13,155.25,17090.0,146.1016,146.2893,145.6322,145.7448,17090.0
2020-09-14 09:30:00,157.0,157.56,156.77,157.56,13687.0,147.3877,147.9134,147.1718,147.9134,13687.0
2020-09-14 10:00:00,157.65,158.31,157.53,158.31,4688.0,147.9979,148.6175,147.8852,148.6175,4688.0
2020-09-14 10:30:00,158.25,158.25,157.84,157.92,6830.0,148.5612,148.5612,148.1763,148.2514,6830.0
2020-09-14 11:00:00,157.96,158.01,157.67,157.88,2796.0,148.2889,148.3359,148.0167,148.2138,2796.0
2020-09-14 11:30:00,158.01,158.1,157.92,157.94,2624.0,148.3359,148.4203,148.2514,148.2701,2624.0
2020-09-14 12:00:00,157.96,158.05,157.67,157.79,41003.0,148.2889,148.3734,148.0167,148.1293,41003.0
2020-09-14 12:30:00,157.82,157.83,157.49,157.59,3345.0,148.1575,148.1669,147.8477,147.9416,3345.0
2020-09-14 13:00:00,157.39,157.39,157.02,157.12,7173.0,147.7538,147.7538,147.4065,147.5003,7173.0
2020-09-14 13:30:00,157.21,157.34,156.87,157.33,10130.0,147.5848,147.7069,147.2656,147.6975,10130.0
2020-09-14 14:00:00,157.17,157.55,157.16,157.38,4144.0,147.5473,147.904,147.5379,147.7444,4144.0
2020-09-14 14:30:00,157.25,157.42,156.82,157.23,12929.0,147.6224,147.782,147.2187,147.6036,12929.0
2020-09-14 15:00:00,157.26,157.28,156.69,157.06,21046.0,147.6318,147.6505,147.0967,147.444,21046.0
2020-09-14 15:30:00,157.15,157.73,156.96,157.06,24288.0,147.5285,148.073,147.3501,147.444,24288.0
2020-09-15 09:30:00,158.6,158.85,158.59,158.85,12484.0,148.8897,149.1244,148.8803,149.1244,12484.0
2020-09-15 10:00:00,159.02,159.09,158.37,158.41,3085.0,149.284,149.3497,148.6738,148.7114,3085.0
2020-09-15 10:30:00,158.53,158.64,158.12,158.45,5856.0,148.824,148.9273,148.4391,148.7489,5856.0
2020-09-15 11:00:00,158.5,158.71,158.46,158.52,4935.0,148.7959,148.993,148.7583,148.8146,4935.0
2020-09-15 11:30:00,158.57,158.7,158.46,158.47,2204.0,148.8616,148.9836,148.7583,148.7677,2204.0
2020-09-15 12:00:00,158.61,158.71,158.55,158.67,2248.0,148.8991,148.993,148.8428,148.9554,2248.0
2020-09-15 12:30:00,158.68,158.74,158.62,158.73,1311.0,148.9648,149.0212,148.9085,149.0118,1311.0
2020-09-15 13:00:00,158.74,158.81,158.57,158.64,4610.0,149.0212,149.0869,148.8616,148.9273,4610.0
2020-09-15 13:30:00,158.56,158.71,158.45,158.46,2369.0,148.8522,148.993,148.7489,148.7583,2369.0
2020-09-15 14:00:00,158.49,158.49,158.05,158.18,10258.0,148.7865,148.7865,148.3734,148.4954,10258.0
2020-09-15 14:30:00,158.11,158.27,158.11,158.16,2627.0,148.4297,148.5799,148.4297,148.4767,2627.0
2020-09-15 15:00:00,157.86,157.88,157.62,157.88,12874.0,148.195,148.2138,147.9697,148.2138,12874.0
2020-09-15 15:30:00,157.86,158.15,157.4,158.03,21038.0,148.195,148.4673,147.7632,148.3546,21038.0
2020-09-16 09:30:00,158.64,158.64,158.09,158.21,9332.0,148.9273,148.9273,148.411,148.5236,9332.0
2020-09-16 10:00:00,158.33,158.34,157.92,158.05,7976.0,148.6363,148.6456,148.2514,148.3734,7976.0
2020-09-16 10:30:00,158.03,158.14,157.67,158.14,19440.0,148.3546,148.4579,148.0167,148.4579,19440.0
2020-09-16 11:00:00,158.1,158.56,158.1,158.51,7091.0,148.4203,148.8522,148.4203,148.8052,7091.0
2020-09-16 11:30:00,158.51,158.56,158.27,158.27,3217.0,148.8052,148.8522,148.5799,148.5799,3217.0
2020-09-16 12:00:00,158.31,158.35,158.07,158.2,7928.0,148.6175,148.655,148.3922,148.5142,7928.0
2020-09-16 12:30:00,158.08,158.08,158.03,158.04,742.0,148.4016,148.4016,148.3546,148.364,742.0
2020-09-16 13:00:00,157.97,157.97,157.78,157.84,3302.0,148.2983,148.2983,148.1199,148.1763,3302.0
2020-09-16 13:30:00,157.65,158.04,157.65,158.04,4501.0,147.9979,148.364,147.9979,148.364,4501.0
2020-09-16 14:00:00,158.17,158.59,157.99,158.58,3507.0,148.4861,148.8803,148.3171,148.871,3507.0
2020-09-16 14:30:00,158.66,158.7,157.99,158.0,8055.0,148.9461,148.9836,148.3171,148.3265,8055.0
2020-09-16 15:00:00,158.13,158.32,157.12,157.24,35285.0,148.4485,148.6269,147.5003,147.613,35285.0
2020-09-16 15:30:00,157.28,157.59,156.7,156.7,38795.0,147.6505,147.9416,147.1061,147.1061,38795.0
2020-09-17 09:30:00,154.4,155.19,154.09,155.19,14329.0,144.9469,145.6885,144.6559,145.6885,14329.0
2020-09-17 10:00:00,155.05,155.73,154.89,155.1,13057.0,145.5571,146.1954,145.4069,145.604,13057.0
2020-09-17 10:30:00,155.09,155.89,155.01,155.59,3991.0,145.5946,146.3456,145.5195,146.064,3991.0
2020-09-17 11:00:00,155.97,156.09,155.71,155.72,2368.0,146.4208,146.5334,146.1767,146.1861,2368.0
2020-09-17 11:30:00,155.64,155.65,155.03,155.03,4367.0,146.111,146.1203,145.5383,145.5383,4367.0
2020-09-17 12:00:00,154.95,154.95,153.98,154.15,7444.0,145.4632,145.4632,144.5526,144.7122,7444.0
2020-09-17 12:30:00,154.22,154.47,153.96,154.42,3213.0,144.7779,145.0126,144.5338,144.9657,3213.0
2020-09-17 13:00:00,154.46,154.59,154.15,154.34,6625.0,145.0032,145.1252,144.7122,144.8905,6625.0
2020-09-17 13:30:00,154.33,154.69,154.3,154.48,8312.0,144.8812,145.2191,144.853,145.022,8312.0
2020-09-17 14:00:00,154.51,154.85,154.28,154.28,11887.0,145.0501,145.3693,144.8342,144.8342,11887.0
2020-09-17 14:30:00,154.21,154.35,154.01,154.35,6438.0,144.7685,144.8999,144.5808,144.8999,6438.0
2020-09-17 15:00:00,154.17,154.54,153.78,154.03,13360.0,144.731,145.0783,144.3648,144.5995,13360.0
2020-09-17 15:30:00,154.15,155.3,154.15,155.25,22560.0,144.7122,145.7918,144.7122,145.7448,22560.0
2020-09-18 09:30:00,155.76,155.76,154.56,154.84,13155.0,146.2236,146.2236,145.0971,145.3599,13155.0
2020-09-18 10:00:00,155.02,155.38,155.01,155.07,4724.0,145.5289,145.8669,145.5195,145.5759,4724.0
2020-09-18 10:30:00,154.9,154.92,154.17,154.3,24935.0,145.4163,145.435,144.731,144.853,24935.0
2020-09-18 11:00:00,154.14,154.44,154.05,154.33,10410.0,144.7028,144.9844,144.6183,144.8812,10410.0
2020-09-18 11:30:00,153.92,154.52,153.84,154.52,6410.0,144.4963,145.0595,144.4212,145.0595,6410.0
2020-09-18 12:00:00,154.41,154.54,153.76,153.92,8121.0,144.9563,145.0783,144.3461,144.4963,8121.0
2020-09-18 12:30:00,153.74,153.74,153.25,153.33,14936.0,144.3273,144.3273,143.8673,143.9424,14936.0
2020-09-18 13:00:00,153.22,153.4,152.5,152.5,13955.0,143.8391,144.0081,143.1632,143.1632,13955.0
2020-09-18 13:30:00,152.42,152.86,151.97,152.84,7663.0,143.0881,143.5012,142.6657,143.4824,7663.0
2020-09-18 14:00:00,152.69,153.09,152.62,153.08,26777.0,143.3416,143.7171,143.2759,143.7077,26777.0
2020-09-18 14:30:00,153.0,153.19,152.88,153.18,6460.0,143.6326,143.811,143.5199,143.8016,6460.0
2020-09-18 15:00:00,153.28,153.55,153.22,153.54,8347.0,143.8954,144.1489,143.8391,144.1395,8347.0
2020-09-18 15:30:00,153.59,153.69,153.31,153.31,23550.0,144.1865,144.2803,143.9236,143.9236,23550.0
2020-09-21 09:30:00,151.15,151.6,150.34,151.27,74941.0,141.8959,142.3183,141.1354,142.0085,74941.0
2020-09-21 10:00:00,151.32,151.33,149.78,149.83,18209.0,142.0554,142.0648,140.6097,140.6567,18209.0
2020-09-21 10:30:00,149.88,149.97,149.45,149.88,41120.0,140.7036,140.7881,140.2999,140.7036,41120.0
2020-09-21 11:00:00,149.84,150.31,149.46,149.74,17722.0,140.6661,141.1073,140.3093,140.5722,17722.0
2020-09-21 11:30:00,149.85,150.36,149.47,150.36,8916.0,140.6754,141.1542,140.3187,141.1542,8916.0
2020-09-21 12:00:00,150.57,150.71,150.39,150.69,4299.0,141.3514,141.4828,141.1824,141.464,4299.0
2020-09-21 12:30:00,150.65,150.65,150.16,150.18,36324.0,141.4265,141.4265,140.9665,140.9852,36324.0
2020-09-21 13:00:00,150.16,150.84,150.16,150.82,7041.0,140.9665,141.6048,140.9665,141.5861,7041.0
2020-09-21 13:30:00,151.01,151.06,150.31,150.5,10747.0,141.7644,141.8114,141.1073,141.2857,10747.0
2020-09-21 14:00:00,150.47,150.5,150.15,150.35,98630.0,141.2575,141.2857,140.9571,141.1448,98630.0
2020-09-21 14:30:00,150.27,150.5,149.89,150.45,109317.0,141.0697,141.2857,140.713,141.2387,109317.0
2020-09-21 15:00:00,150.69,151.36,150.67,151.22,22360.0,141.464,142.093,141.4452,141.9616,22360.0
2020-09-21 15:30:00,151.26,152.32,151.04,152.32,37278.0,141.9991,142.9942,141.7926,142.9942,37278.0
2020-09-22 09:30:00,153.34,153.36,152.43,152.69,33553.0,143.9518,143.9705,143.0975,143.3416,33553.0
2020-09-22 10:00:00,152.76,153.16,152.68,153.09,7853.0,143.4073,143.7828,143.3322,143.7171,7853.0
2020-09-22 10:30:00,153.2,153.27,152.33,152.37,6455.0,143.8203,143.8861,143.0036,143.0412,6455.0
2020-09-22 11:00:00,152.21,152.64,151.92,152.6,8040.0,142.891,143.2946,142.6187,143.2571,8040.0
2020-09-22 11:30:00,152.6,152.74,152.31,152.72,7354.0,143.2571,143.3885,142.9848,143.3697,7354.0
2020-09-22 12:00:00,152.75,153.09,152.75,152.92,9381.0,143.3979,143.7171,143.3979,143.5575,9381.0
2020-09-22 12:30:00,153.03,153.09,152.52,152.56,9133.0,143.6608,143.7171,143.182,143.2195,9133.0
2020-09-22 13:00:00,152.67,153.18,152.66,153.17,6182.0,143.3228,143.8016,143.3134,143.7922,6182.0
2020-09-22 13:30:00,153.14,153.47,153.1,153.46,4286.0,143.764,144.0738,143.7265,144.0644,4286.0
2020-09-22 14:00:00,153.5,153.89,153.5,153.68,15374.0,144.102,144.4681,144.102,144.271,15374.0
2020-09-22 14:30:00,153.6,153.73,153.46,153.54,2932.0,144.1959,144.3179,144.0644,144.1395,2932.0
2020-09-22 15:00:00,153.46,154.11,153.46,154.1,9747.0,144.0644,144.6746,144.0644,144.6652,9747.0
2020-09-22 15:30:00,154.09,154.44,153.84,154.16,39667.0,144.6559,144.9844,144.4212,144.7216,39667.0
2020-09-23 09:30:00,153.81,153.99,153.06,153.07,23408.0,145.0021,145.1718,144.2951,144.3045,23408.0
2020-09-23 10:00:00,153.15,153.27,152.65,153.0,6572.0,144.3799,144.493,143.9085,144.2385,6572.0
2020-09-23 10:30:00,152.98,153.07,152.5,152.68,5053.0,144.2196,144.3045,143.7671,143.9368,5053.0
2020-09-23 11:00:00,152.64,152.98,152.56,152.56,3975.0,143.8991,144.2196,143.8237,143.8237,3975.0
2020-09-23 11:30:00,152.48,152.55,151.99,151.99,4952.0,143.7483,143.8143,143.2863,143.2863,4952.0
2020-09-23 12:00:00,151.91,152.28,151.8,152.14,23309.0,143.2109,143.5597,143.1072,143.4277,23309.0
2020-09-23 12:30:00,152.05,152.43,152.05,152.42,1712.0,143.3429,143.7011,143.3429,143.6917,1712.0
2020-09-23 13:00:00,152.39,152.41,152.26,152.39,3092.0,143.6634,143.6823,143.5409,143.6634,3092.0
2020-09-23 13:30:00,152.14,152.17,151.55,151.64,4255.0,143.4277,143.456,142.8715,142.9564,4255.0
2020-09-23 14:00:00,151.53,151.55,150.63,150.67,20093.0,142.8527,142.8715,142.0042,142.0419,20093.0
2020-09-23 14:30:00,150.69,150.9,150.11,150.16,8294.0,142.0608,142.2588,141.514,141.5611,8294.0
2020-09-23 15:00:00,150.02,150.34,149.67,149.93,8599.0,141.4291,141.7308,141.0992,141.3443,8599.0
2020-09-23 15:30:00,150.19,150.26,149.47,149.75,31550.0,141.5894,141.6554,140.9106,141.1746,31550.0
2020-09-24 09:30:00,148.96,150.01,148.58,149.7,25532.0,140.4298,141.4197,140.0716,141.1275,25532.0
2020-09-24 10:00:00,150.05,150.83,149.88,149.88,8794.0,141.4574,142.1928,141.2972,141.2972,8794.0
2020-09-24 10:30:00,149.77,150.11,149.22,149.89,15115.0,141.1935,141.514,140.675,141.3066,15115.0
2020-09-24 11:00:00,150.1,150.24,149.56,150.24,6076.0,141.5046,141.6366,140.9955,141.6366,6076.0
2020-09-24 11:30:00,150.2,150.57,150.09,150.5,2498.0,141.5988,141.9477,141.4951,141.8817,2498.0
2020-09-24 12:00:00,150.84,151.04,150.75,150.86,9548.0,142.2022,142.3907,142.1173,142.221,9548.0
2020-09-24 12:30:00,150.72,150.79,150.27,150.79,5532.0,142.0891,142.1551,141.6648,142.1551,5532.0
2020-09-24 13:00:00,150.98,151.45,150.97,151.45,10536.0,142.3342,142.7773,142.3247,142.7773,10536.0
2020-09-24 13:30:00,151.4,151.66,151.17,151.17,8010.0,142.7301,142.9752,142.5133,142.5133,8010.0
2020-09-24 14:00:00,151.33,151.33,150.62,150.69,4415.0,142.6641,142.6641,141.9948,142.0608,4415.0
2020-09-24 14:30:00,150.7,151.13,149.91,149.92,6185.0,142.0702,142.4756,141.3254,141.3349,6185.0
2020-09-24 15:00:00,149.95,150.34,149.41,149.55,21855.0,141.3632,141.7308,140.8541,140.9861,21855.0
2020-09-24 15:30:00,149.41,150.33,149.4,150.13,13917.0,140.8541,141.7214,140.8447,141.5328,13917.0
2020-09-25 09:30:00,149.96,150.17,149.6,150.1,53344.0,141.3726,141.5706,141.0332,141.5046,53344.0
2020-09-25 10:00:00,150.14,150.44,149.3,150.44,14485.0,141.5423,141.8251,140.7504,141.8251,14485.0
2020-09-25 10:30:00,150.47,151.0,150.4,150.76,24954.0,141.8534,142.353,141.7874,142.1268,24954.0
2020-09-25 11:00:00,150.77,151.27,150.58,151.25,3855.0,142.1362,142.6076,141.9571,142.5887,3855.0
2020-09-25 11:30:00,151.08,151.16,150.62,150.62,3772.0,142.4284,142.5039,141.9948,141.9948,3772.0
2020-09-25 12:00:00,150.59,151.01,150.59,150.77,4746.0,141.9665,142.3625,141.9665,142.1362,4746.0
2020-09-25 12:30:00,150.73,151.17,150.73,151.17,2676.0,142.0985,142.5133,142.0985,142.5133,2676.0
2020-09-25 13:00:00,151.05,151.42,151.04,151.3,119021.0,142.4002,142.749,142.3907,142.6358,119021.0
2020-09-25 13:30:00,151.42,151.78,151.42,151.78,6037.0,142.749,143.0884,142.749,143.0884,6037.0
2020-09-25 14:00:00,151.74,152.13,151.74,152.08,2710.0,143.0507,143.4183,143.0507,143.3712,2710.0
2020-09-25 14:30:00,152.02,152.29,151.98,152.28,4872.0,143.3146,143.5692,143.2769,143.5597,4872.0
2020-09-25 15:00:00,152.29,153.01,152.29,152.91,7780.0,143.5692,144.2479,143.5692,144.1537,7780.0
2020-09-25 15:30:00,152.86,152.86,152.39,152.59,15617.0,144.1065,144.1065,143.6634,143.852,15617.0
2020-09-28 09:30:00,154.8,155.05,154.32,154.41,31743.0,145.9354,146.1711,145.4829,145.5678,31743.0
2020-09-28 10:00:00,154.4,155.14,154.28,155.02,7470.0,145.5583,146.256,145.4452,146.1428,7470.0
2020-09-28 10:30:00,154.88,155.07,154.38,154.43,17959.0,146.0108,146.19,145.5395,145.5866,17959.0
2020-09-28 11:00:00,154.36,154.82,154.35,154.74,4172.0,145.5206,145.9543,145.5112,145.8789,4172.0
2020-09-28 11:30:00,154.81,154.99,154.66,154.66,15222.0,145.9449,146.1145,145.8034,145.8034,15222.0
2020-09-28 12:00:00,154.76,154.76,154.45,154.53,14734.0,145.8977,145.8977,145.6055,145.6809,14734.0
2020-09-28 12:30:00,154.55,154.99,154.55,154.99,3704.0,145.6997,146.1145,145.6997,146.1145,3704.0
2020-09-28 13:00:00,154.96,155.15,154.82,155.1,4023.0,146.0863,146.2654,145.9543,146.2182,4023.0
2020-09-28 13:30:00,155.11,155.32,155.09,155.32,6089.0,146.2277,146.4256,146.2088,146.4256,6089.0
2020-09-28 14:00:00,155.14,155.27,155.07,155.16,9498.0,146.256,146.3785,146.19,146.2748,9498.0
2020-09-28 14:30:00,155.24,155.38,155.16,155.23,2483.0,146.3502,146.4822,146.2748,146.3408,2483.0
2020-09-28 15:00:00,155.28,155.28,155.02,155.26,6854.0,146.3879,146.3879,146.1428,146.3691,6854.0
2020-09-28 15:30:00,155.18,155.18,154.75,155.05,18477.0,146.2937,146.2937,145.8883,146.1711,18477.0
2020-09-29 09:30:00,155.06,155.06,154.69,154.82,28611.0,146.1805,146.1805,145.8317,145.9543,28611.0
2020-09-29 10:00:00,154.83,155.2,154.75,155.19,3399.0,145.9637,146.3125,145.8883,146.3031,3399.0
2020-09-29 10:30:00,155.08,155.08,154.31,154.55,6548.0,146.1994,146.1994,145.4735,145.6997,6548.0
2020-09-29 11:00:00,154.36,154.64,154.35,154.5,3073.0,145.5206,145.7846,145.5112,145.6526,3073.0
2020-09-29 11:30:00,154.53,154.71,154.03,154.24,4792.0,145.6809,145.8506,145.2095,145.4075,4792.0
2020-09-29 12:00:00,154.16,154.25,154.02,154.17,8235.0,145.3321,145.4169,145.2001,145.3415,8235.0
2020-09-29 12:30:00,154.15,154.43,154.15,154.43,2728.0,145.3226,145.5866,145.3226,145.5866,2728.0
2020-09-29 13:00:00,154.33,154.33,153.91,154.27,2281.0,145.4923,145.4923,145.0964,145.4358,2281.0
2020-09-29 13:30:00,154.39,154.81,154.36,154.66,14945.0,145.5489,145.9449,145.5206,145.8034,14945.0
2020-09-29 14:00:00,154.56,154.68,154.48,154.67,5783.0,145.7092,145.8223,145.6337,145.8129,5783.0
2020-09-29 14:30:00,154.72,154.9,154.72,154.79,1886.0,145.86,146.0297,145.86,145.926,1886.0
2020-09-29 15:00:00,154.74,154.84,154.47,154.47,2527.0,145.8789,145.9731,145.6243,145.6243,2527.0
2020-09-29 15:30:00,154.56,154.64,154.26,154.26,21420.0,145.7092,145.7846,145.4263,145.4263,21420.0
2020-09-30 09:30:00,154.59,155.48,154.59,155.48,8654.0,145.7374,146.5765,145.7374,146.5765,8654.0
2020-09-30 10:00:00,155.58,156.14,155.58,156.0,24276.0,146.6708,147.1987,146.6708,147.0667,24276.0
2020-09-30 10:30:00,155.96,156.25,155.91,156.02,10911.0,147.029,147.3024,146.9819,147.0856,10911.0
2020-09-30 11:00:00,155.89,156.61,155.87,156.53,9442.0,146.963,147.6418,146.9442,147.5664,9442.0
2020-09-30 11:30:00,156.29,156.62,156.25,156.56,5958.0,147.3401,147.6512,147.3024,147.5946,5958.0
2020-09-30 12:00:00,156.65,156.83,156.6,156.79,15018.0,147.6795,147.8492,147.6323,147.8115,15018.0
2020-09-30 12:30:00,156.89,156.9,156.46,156.58,5527.0,147.9057,147.9152,147.5004,147.6135,5527.0
2020-09-30 13:00:00,156.31,156.4,156.2,156.37,6370.0,147.359,147.4438,147.2553,147.4155,6370.0
2020-09-30 13:30:00,156.47,156.85,156.47,156.85,9124.0,147.5098,147.868,147.5098,147.868,9124.0
2020-09-30 14:00:00,156.83,157.17,156.12,156.44,27674.0,147.8492,148.1697,147.1798,147.4815,27674.0
2020-09-30 14:30:00,156.4,156.4,155.46,156.12,19464.0,147.4438,147.4438,146.5576,147.1798,19464.0
2020-09-30 15:00:00,156.19,156.2,154.77,155.4,36642.0,147.2458,147.2553,145.9071,146.5011,36642.0
2020-09-30 15:30:00,155.32,156.21,155.05,155.65,25341.0,146.4256,147.2647,146.1711,146.7367,25341.0
2020-10-01 09:30:00,157.14,157.35,156.74,156.74,16455.0,148.1414,148.3394,147.7643,147.7643,16455.0
2020-10-01 10:00:00,156.53,156.67,156.17,156.21,21499.0,147.5664,147.6983,147.227,147.2647,21499.0
2020-10-01 10:30:00,156.59,156.88,156.33,156.34,5365.0,147.6229,147.8963,147.3778,147.3872,5365.0
2020-10-01 11:00:00,156.4,156.78,156.19,156.78,18964.0,147.4438,147.802,147.2458,147.802,18964.0
2020-10-01 11:30:00,156.83,156.92,156.66,156.87,6967.0,147.8492,147.934,147.6889,147.8869,6967.0
2020-10-01 12:00:00,156.72,156.75,156.47,156.69,23598.0,147.7455,147.7738,147.5098,147.7172,23598.0
2020-10-01 12:30:00,156.73,156.8,156.61,156.76,5382.0,147.7549,147.8209,147.6418,147.7832,5382.0
2020-10-01 13:00:00,156.81,156.81,156.52,156.52,5249.0,147.8303,147.8303,147.5569,147.5569,5249.0
2020-10-01 13:30:00,156.6,156.76,156.25,156.4,8339.0,147.6323,147.7832,147.3024,147.4438,8339.0
2020-10-01 14:00:00,156.64,156.66,155.87,156.41,19200.0,147.6701,147.6889,146.9442,147.4532,19200.0
2020-10-01 14:30:00,156.5,156.81,156.47,156.8,53420.0,147.5381,147.8303,147.5098,147.8209,53420.0
2020-10-01 15:00:00,156.8,156.95,156.36,156.36,53003.0,147.8209,147.9623,147.4061,147.4061,53003.0
2020-10-01 15:30:00,156.27,156.8,156.27,156.73,37862.0,147.3212,147.8209,147.3212,147.7549,37862.0
2020-10-02 09:30:00,153.98,155.28,153.82,155.16,31940.0,145.1624,146.3879,145.0115,146.2748,31940.0
2020-10-02 10:00:00,155.41,155.75,155.32,155.55,5025.0,146.5105,146.831,146.4256,146.6425,5025.0
2020-10-02 10:30:00,155.38,155.44,154.97,155.35,3783.0,146.4822,146.5388,146.0957,146.4539,3783.0
2020-10-02 11:00:00,155.11,155.53,155.11,155.27,2379.0,146.2277,146.6236,146.2277,146.3785,2379.0
2020-10-02 11:30:00,155.09,155.1,154.33,154.33,3291.0,146.2088,146.2182,145.4923,145.4923,3291.0
2020-10-02 12:00:00,154.25,155.65,153.81,155.29,22529.0,145.4169,146.7367,145.0021,146.3974,22529.0
2020-10-02 12:30:00,155.41,155.53,155.13,155.53,1985.0,146.5105,146.6236,146.2465,146.6236,1985.0
2020-10-02 13:00:00,155.45,155.46,155.07,155.45,7139.0,146.5482,146.5576,146.19,146.5482,7139.0
2020-10-02 13:30:00,155.42,155.42,154.8,155.0,9005.0,146.5199,146.5199,145.9354,146.124,9005.0
2020-10-02 14:00:00,155.31,155.4,155.31,155.34,735.0,146.4162,146.5011,146.4162,146.4445,735.0
2020-10-02 14:30:00,155.13,155.31,154.9,155.19,7988.0,146.2465,146.4162,146.0297,146.3031,7988.0
2020-10-02 15:00:00,155.21,155.36,154.73,155.12,19028.0,146.3219,146.4634,145.8694,146.2371,19028.0
2020-10-02 15:30:00,154.94,155.31,154.44,154.44,28123.0,146.0674,146.4162,145.596,145.596,28123.0
2020-10-05 09:30:00,155.43,155.83,155.43,155.71,15502.0,146.5293,146.9064,146.5293,146.7933,15502.0
2020-10-05 10:00:00,155.71,156.3,155.71,156.23,6644.0,146.7933,147.3495,146.7933,147.2835,6644.0
2020-10-05 10:30:00,156.29,156.62,156.28,156.61,5061.0,147.3401,147.6512,147.3307,147.6418,5061.0
2020-10-05 11:00:00,156.52,156.74,156.5,156.74,3375.0,147.5569,147.7643,147.5381,147.7643,3375.0
2020-10-05 11:30:00,156.58,156.59,156.47,156.54,1962.0,147.6135,147.6229,147.5098,147.5758,1962.0
2020-10-05 12:00:00,156.54,156.66,156.5,156.65,975.0,147.5758,147.6889,147.5381,147.6795,975.0
2020-10-05 12:30:00,156.7,156.75,156.7,156.71,400.0,147.7266,147.7738,147.7266,147.736,400.0
2020-10-05 13:00:00,156.66,156.73,156.58,156.64,2533.0,147.6889,147.7549,147.6135,147.6701,2533.0
2020-10-05 13:30:00,156.6,156.6,156.37,156.37,5436.0,147.6323,147.6323,147.4155,147.4155,5436.0
2020-10-05 14:00:00,156.32,156.39,156.16,156.29,8069.0,147.3684,147.4344,147.2175,147.3401,8069.0
2020-10-05 14:30:00,156.44,156.91,156.44,156.91,8595.0,147.4815,147.9246,147.4815,147.9246,8595.0
2020-10-05 15:00:00,156.94,157.29,156.89,157.29,20989.0,147.9529,148.2828,147.9057,148.2828,20989.0
2020-10-05 15:30:00,157.26,157.31,157.12,157.22,31097.0,148.2546,148.3017,148.1226,148.2168,31097.0
2020-10-06 09:30:00,157.22,157.32,156.8,156.92,15786.0,148.2168,148.3111,147.8209,147.934,15786.0
2020-10-06 10:00:00,157.25,157.53,157.18,157.33,5120.0,148.2451,148.5091,148.1791,148.3205,5120.0
2020-10-06 10:30:00,157.3,157.39,156.78,157.14,4836.0,148.2923,148.3771,147.802,148.1414,4836.0
2020-10-06 11:00:00,157.1,157.24,156.52,156.58,3680.0,148.1037,148.2357,147.5569,147.6135,3680.0
2020-10-06 11:30:00,156.66,156.87,156.35,156.48,8326.0,147.6889,147.8869,147.3967,147.5192,8326.0
2020-10-06 12:00:00,156.56,156.87,156.55,156.82,5700.0,147.5946,147.8869,147.5852,147.8397,5700.0
2020-10-06 12:30:00,156.85,157.18,156.73,157.1,2938.0,147.868,148.1791,147.7549,148.1037,2938.0
2020-10-06 13:00:00,157.22,157.41,157.11,157.23,10718.0,148.2168,148.396,148.1131,148.2263,10718.0
2020-10-06 13:30:00,157.2,157.36,157.11,157.13,13386.0,148.198,148.3488,148.1131,148.132,13386.0
2020-10-06 14:00:00,157.23,157.58,157.2,157.46,20005.0,148.2263,148.5562,148.198,148.4431,20005.0
2020-10-06 14:30:00,157.48,158.0,155.05,155.61,81561.0,148.462,148.9522,146.1711,146.699,81561.0
2020-10-06 15:00:00,155.6,155.61,154.44,155.23,45226.0,146.6896,146.699,145.596,146.3408,45226.0
2020-10-06 15:30:00,155.26,155.73,154.52,154.71,37613.0,146.3691,146.8122,145.6715,145.8506,37613.0
2020-10-07 09:30:00,156.21,156.74,156.21,156.5,25521.0,147.2647,147.7643,147.2647,147.5381,25521.0
2020-10-07 10:00:00,156.45,156.56,156.16,156.46,2580.0,147.4909,147.5946,147.2175,147.5004,2580.0
2020-10-07 10:30:00,156.62,156.79,156.46,156.78,21060.0,147.6512,147.8115,147.5004,147.802,21060.0
2020-10-07 11:00:00,156.79,156.9,156.67,156.67,7799.0,147.8115,147.9152,147.6983,147.6983,7799.0
2020-10-07 11:30:00,156.8,156.9,156.74,156.81,3940.0,147.8209,147.9152,147.7643,147.8303,3940.0
2020-10-07 12:00:00,156.83,156.92,156.53,156.55,27812.0,147.8492,147.934,147.5664,147.5852,27812.0
2020-10-07 12:30:00,156.84,156.85,156.76,156.76,176132.0,147.8586,147.868,147.7832,147.7832,176132.0
2020-10-07 13:00:00,156.92,157.03,156.91,157.01,5770.0,147.934,148.0377,147.9246,148.0189,5770.0
2020-10-07 13:30:00,157.05,157.42,157.02,157.3,17077.0,148.0566,148.4054,148.0283,148.2923,17077.0
2020-10-07 14:00:00,157.35,157.73,157.33,157.7,14045.0,148.3394,148.6976,148.3205,148.6694,14045.0
2020-10-07 14:30:00,157.66,157.74,157.42,157.71,90598.0,148.6316,148.7071,148.4054,148.6788,90598.0
2020-10-07 15:00:00,157.66,157.84,157.64,157.64,10063.0,148.6316,148.8013,148.6128,148.6128,10063.0
2020-10-07 15:30:00,157.56,157.74,157.5,157.5,13516.0,148.5374,148.7071,148.4808,148.4808,13516.0
2020-10-08 09:30:00,158.57,158.59,158.14,158.5,7905.0,149.4895,149.5084,149.0842,149.4235,7905.0
2020-10-08 10:00:00,158.4,158.4,158.16,158.23,9808.0,149.3293,149.3293,149.103,149.169,9808.0
2020-10-08 10:30:00,158.31,158.56,158.31,158.38,2209.0,149.2444,149.4801,149.2444,149.3104,2209.0
2020-10-08 11:00:00,158.41,158.63,158.33,158.33,4015.0,149.3387,149.5461,149.2633,149.2633,4015.0
2020-10-08 11:30:00,158.25,158.31,158.14,158.17,13402.0,149.1879,149.2444,149.0842,149.1124,13402.0
2020-10-08 12:00:00,158.22,158.51,158.21,158.48,1075.0,149.1596,149.433,149.1502,149.4047,1075.0
2020-10-08 12:30:00,158.5,158.59,158.5,158.56,5102.0,149.4235,149.5084,149.4235,149.4801,5102.0
2020-10-08 13:00:00,158.54,158.54,158.31,158.31,7185.0,149.4613,149.4613,149.2444,149.2444,7185.0
2020-10-08 13:30:00,158.42,158.45,158.31,158.31,1721.0,149.3481,149.3764,149.2444,149.2444,1721.0
2020-10-08 14:00:00,158.3,158.53,158.3,158.46,2614.0,149.235,149.4518,149.235,149.3858,2614.0
2020-10-08 14:30:00,158.49,158.62,158.48,158.55,5836.0,149.4141,149.5367,149.4047,149.4707,5836.0
2020-10-08 15:00:00,158.48,158.59,158.43,158.55,3298.0,149.4047,149.5084,149.3576,149.4707,3298.0
2020-10-08 15:30:00,158.58,158.63,158.47,158.58,5418.0,149.499,149.5461,149.3953,149.499,5418.0
2020-10-09 09:30:00,159.34,159.53,159.32,159.5,13972.0,150.2154,150.3946,150.1966,150.3663,13972.0
2020-10-09 10:00:00,159.57,159.57,159.24,159.31,3624.0,150.4323,150.4323,150.1212,150.1872,3624.0
2020-10-09 10:30:00,159.41,159.66,159.39,159.64,1712.0,150.2814,150.5171,150.2626,150.4983,1712.0
2020-10-09 11:00:00,159.7,159.84,159.68,159.77,8957.0,150.5548,150.6868,150.536,150.6208,8957.0
2020-10-09 11:30:00,159.88,160.29,159.78,160.21,37866.0,150.7245,151.111,150.6302,151.0356,37866.0
2020-10-09 12:00:00,160.22,160.35,160.04,160.25,26564.0,151.045,151.1676,150.8754,151.0733,26564.0
2020-10-09 12:30:00,160.21,160.21,160.07,160.07,1340.0,151.0356,151.0356,150.9036,150.9036,1340.0
2020-10-09 13:00:00,160.17,160.2,159.99,160.04,2071.0,150.9979,151.0262,150.8282,150.8754,2071.0
2020-10-09 13:30:00,160.02,160.15,160.01,160.15,2066.0,150.8565,150.9791,150.8471,150.9791,2066.0
2020-10-09 14:00:00,160.16,160.23,159.99,160.0,11423.0,150.9885,151.0545,150.8282,150.8376,11423.0
2020-10-09 14:30:00,160.07,160.13,159.85,159.99,9012.0,150.9036,150.9602,150.6962,150.8282,9012.0
2020-10-09 15:00:00,159.99,160.25,159.95,160.25,5835.0,150.8282,151.0733,150.7905,151.0733,5835.0
2020-10-09 15:30:00,160.22,160.34,160.02,160.32,29095.0,151.045,151.1582,150.8565,151.1393,29095.0
2020-10-12 09:30:00,161.95,162.03,161.8,161.84,15110.0,152.676,152.7514,152.5346,152.5723,15110.0
2020-10-12 10:00:00,161.85,162.26,161.85,162.25,7148.0,152.5817,152.9682,152.5817,152.9588,7148.0
2020-10-12 10:30:00,162.24,162.65,162.24,162.58,3140.0,152.9494,153.3359,152.9494,153.2699,3140.0
2020-10-12 11:00:00,162.66,163.24,162.66,163.24,8470.0,153.3453,153.8921,153.3453,153.8921,8470.0
2020-10-12 11:30:00,163.13,163.29,163.09,163.09,2033.0,153.7884,153.9392,153.7507,153.7507,2033.0
2020-10-12 12:00:00,163.15,163.8,163.15,163.77,18282.0,153.8073,154.42,153.8073,154.3918,18282.0
2020-10-12 12:30:00,163.79,163.94,163.73,163.8,2534.0,154.4106,154.552,154.354,154.42,2534.0
2020-10-12 13:00:00,163.69,164.2,163.69,164.13,3929.0,154.3163,154.7971,154.3163,154.7311,3929.0
2020-10-12 13:30:00,164.17,164.24,164.05,164.1,2268.0,154.7689,154.8348,154.6557,154.7029,2268.0
2020-10-12 14:00:00,164.28,164.5,164.27,164.5,6974.0,154.8726,155.08,154.8631,155.08,6974.0
2020-10-12 14:30:00,164.49,164.49,164.12,164.13,9330.0,155.0705,155.0705,154.7217,154.7311,9330.0
2020-10-12 15:00:00,164.18,164.18,163.79,163.92,8635.0,154.7783,154.7783,154.4106,154.5332,8635.0
2020-10-12 15:30:00,164.03,164.03,163.46,163.59,28296.0,154.6369,154.6369,154.0995,154.2221,28296.0
2020-10-13 09:30:00,163.86,163.86,163.0,163.38,13538.0,154.4766,154.4766,153.6659,154.0241,13538.0
2020-10-13 10:00:00,163.19,163.29,162.86,163.16,9287.0,153.845,153.9392,153.5339,153.8167,9287.0
2020-10-13 10:30:00,163.25,163.32,162.91,163.32,12359.0,153.9015,153.9675,153.581,153.9675,12359.0
2020-10-13 11:00:00,163.28,163.63,163.28,163.6,2396.0,153.9298,154.2598,153.9298,154.2315,2396.0
2020-10-13 11:30:00,163.51,163.66,163.27,163.4,131014.0,154.1466,154.2881,153.9204,154.0429,131014.0
2020-10-13 12:00:00,163.38,163.38,162.94,163.16,6572.0,154.0241,154.0241,153.6093,153.8167,6572.0
2020-10-13 12:30:00,163.26,163.26,163.08,163.17,1543.0,153.911,153.911,153.7413,153.8261,1543.0
2020-10-13 13:00:00,163.14,163.24,162.78,163.04,11294.0,153.7978,153.8921,153.4585,153.7036,11294.0
2020-10-13 13:30:00,163.05,163.08,162.42,162.47,11278.0,153.713,153.7413,153.1191,153.1662,11278.0
2020-10-13 14:00:00,162.4,162.73,162.37,162.39,30284.0,153.1002,153.4113,153.0719,153.0908,30284.0
2020-10-13 14:30:00,162.28,162.72,162.18,162.72,17432.0,152.9871,153.4019,152.8928,153.4019,17432.0
2020-10-13 15:00:00,162.72,163.35,162.69,163.21,10909.0,153.4019,153.9958,153.3736,153.8638,10909.0
2020-10-13 15:30:00,163.24,163.35,162.62,162.67,31799.0,153.8921,153.9958,153.3076,153.3548,31799.0
2020-10-14 09:30:00,162.85,163.32,162.72,163.19,12028.0,153.5244,153.9675,153.4019,153.845,12028.0
2020-10-14 10:00:00,163.18,163.18,162.42,162.43,12316.0,153.8355,153.8355,153.1191,153.1285,12316.0
2020-10-14 10:30:00,162.4,162.8,162.22,162.71,5784.0,153.1002,153.4773,152.9305,153.3925,5784.0
2020-10-14 11:00:00,162.59,162.84,162.36,162.4,20911.0,153.2793,153.515,153.0625,153.1002,20911.0
2020-10-14 11:30:00,162.4,162.4,161.39,161.39,23873.0,153.1002,153.1002,152.148,152.148,23873.0
2020-10-14 12:00:00,161.5,161.8,160.98,161.2,11316.0,152.2517,152.5346,151.7615,151.9689,11316.0
2020-10-14 12:30:00,161.16,161.34,161.12,161.23,3263.0,151.9312,152.1009,151.8935,151.9972,3263.0
2020-10-14 13:00:00,161.17,161.4,161.15,161.15,6678.0,151.9406,152.1575,151.9218,151.9218,6678.0
2020-10-14 13:30:00,161.1,161.43,160.85,161.43,9288.0,151.8747,152.1858,151.639,152.1858,9288.0
2020-10-14 14:00:00,161.4,161.69,161.29,161.34,6424.0,152.1575,152.4309,152.0538,152.1009,6424.0
2020-10-14 14:30:00,161.47,161.48,161.02,161.43,11633.0,152.2235,152.2329,151.7992,152.1858,11633.0
2020-10-14 15:00:00,161.5,161.97,161.5,161.72,10477.0,152.2517,152.6948,152.2517,152.4592,10477.0
2020-10-14 15:30:00,161.66,161.91,161.33,161.33,27854.0,152.4026,152.6383,152.0915,152.0915,27854.0
2020-10-15 09:30:00,159.32,160.24,159.09,160.11,23094.0,150.1966,151.0639,149.9798,150.9413,23094.0
2020-10-15 10:00:00,160.18,160.18,159.6,159.7,26913.0,151.0073,151.0073,150.4606,150.5548,26913.0
2020-10-15 10:30:00,159.68,159.74,159.31,159.74,4700.0,150.536,150.5925,150.1872,150.5925,4700.0
2020-10-15 11:00:00,159.7,160.28,159.57,160.08,14325.0,150.5548,151.1016,150.4323,150.9131,14325.0
2020-10-15 11:30:00,160.05,160.36,159.94,160.12,13214.0,150.8848,151.177,150.7811,150.9508,13214.0
2020-10-15 12:00:00,160.07,160.15,159.85,159.85,7865.0,150.9036,150.9791,150.6962,150.6962,7865.0
2020-10-15 12:30:00,159.84,160.11,159.72,160.11,13716.0,150.6868,150.9413,150.5737,150.9413,13716.0
2020-10-15 13:00:00,160.14,160.25,160.01,160.15,17982.0,150.9696,151.0733,150.8471,150.9791,17982.0
2020-10-15 13:30:00,160.09,160.43,160.09,160.41,3020.0,150.9225,151.243,150.9225,151.2242,3020.0
2020-10-15 14:00:00,160.49,160.65,160.48,160.56,36434.0,151.2996,151.4504,151.2902,151.3656,36434.0
2020-10-15 14:30:00,160.62,160.67,160.35,160.53,6437.0,151.4221,151.4693,151.1676,151.3373,6437.0
2020-10-15 15:00:00,160.61,161.09,160.58,161.06,4253.0,151.4127,151.8652,151.3844,151.8369,4253.0
2020-10-15 15:30:00,161.04,161.21,160.76,160.98,42189.0,151.8181,151.9784,151.5541,151.7615,42189.0
2020-10-16 09:30:00,161.72,161.9,161.54,161.87,11024.0,152.4592,152.6288,152.2895,152.6006,11024.0
2020-10-16 10:00:00,162.02,162.61,162.02,162.57,9312.0,152.742,153.2982,152.742,153.2605,9312.0
2020-10-16 10:30:00,162.62,162.62,162.09,162.17,3389.0,153.3076,153.3076,152.808,152.8834,3389.0
2020-10-16 11:00:00,162.1,162.11,161.45,161.45,13077.0,152.8174,152.8268,152.2046,152.2046,13077.0
2020-10-16 11:30:00,161.74,161.89,161.61,161.87,2208.0,152.478,152.6194,152.3555,152.6006,2208.0
2020-10-16 12:00:00,161.88,161.88,161.51,161.66,7828.0,152.61,152.61,152.2612,152.4026,7828.0
2020-10-16 12:30:00,161.56,161.76,161.46,161.75,1454.0,152.3083,152.4969,152.214,152.4874,1454.0
2020-10-16 13:00:00,161.71,161.91,161.69,161.81,1315.0,152.4497,152.6383,152.4309,152.544,1315.0
2020-10-16 13:30:00,161.8,161.94,161.79,161.87,7449.0,152.5346,152.6666,152.5251,152.6006,7449.0
2020-10-16 14:00:00,161.94,162.02,161.75,161.97,5942.0,152.6666,152.742,152.4874,152.6948,5942.0
2020-10-16 14:30:00,161.96,162.13,161.88,162.13,9372.0,152.6854,152.8457,152.61,152.8457,9372.0
2020-10-16 15:00:00,161.91,161.92,161.5,161.56,5094.0,152.6383,152.6477,152.2517,152.3083,5094.0
2020-10-16 15:30:00,161.43,161.5,160.69,160.7,11921.0,152.1858,152.2517,151.4881,151.4976,11921.0
2020-10-19 09:30:00,161.54,161.86,161.43,161.44,48078.0,152.2895,152.5911,152.1858,152.1952,48078.0
2020-10-19 10:00:00,161.26,161.26,160.5,161.04,14263.0,152.0255,152.0255,151.309,151.8181,14263.0
2020-10-19 10:30:00,161.07,161.07,160.17,160.42,4936.0,151.8464,151.8464,150.9979,151.2336,4936.0
2020-10-19 11:00:00,160.51,160.64,159.91,160.21,7358.0,151.3184,151.441,150.7528,151.0356,7358.0
2020-10-19 11:30:00,160.23,160.54,160.09,160.28,4160.0,151.0545,151.3467,150.9225,151.1016,4160.0
2020-10-19 12:00:00,160.13,160.37,159.86,160.02,12461.0,150.9602,151.1865,150.7057,150.8565,12461.0
2020-10-19 12:30:00,160.04,160.25,160.02,160.18,12819.0,150.8754,151.0733,150.8565,151.0073,12819.0
2020-10-19 13:00:00,160.05,160.17,159.95,160.07,4512.0,150.8848,150.9979,150.7905,150.9036,4512.0
2020-10-19 13:30:00,159.88,159.89,159.36,159.41,11199.0,150.7245,150.7339,150.2343,150.2814,11199.0
2020-10-19 14:00:00,159.47,159.65,159.25,159.59,3965.0,150.338,150.5077,150.1306,150.4511,3965.0
2020-10-19 14:30:00,159.25,159.25,158.36,158.36,17603.0,150.1306,150.1306,149.2916,149.2916,17603.0
2020-10-19 15:00:00,158.35,158.43,157.83,158.09,14704.0,149.2821,149.3576,148.7919,149.037,14704.0
2020-10-19 15:30:00,158.33,158.5,157.82,158.11,14621.0,149.2633,149.4235,148.7825,149.0559,14621.0
2020-10-20 09:30:00,158.81,159.42,158.63,159.42,36194.0,149.7158,150.2909,149.5461,150.2909,36194.0
2020-10-20 10:00:00,159.48,159.75,159.11,159.14,11604.0,150.3474,150.602,149.9986,150.0269,11604.0
2020-10-20 10:30:00,159.22,159.31,158.71,158.71,17738.0,150.1023,150.1872,149.6215,149.6215,17738.0
2020-10-20 11:00:00,158.65,158.86,158.34,158.63,12590.0,149.565,149.7629,149.2727,149.5461,12590.0
2020-10-20 11:30:00,158.69,158.94,158.54,158.93,5398.0,149.6027,149.8383,149.4613,149.8289,5398.0
2020-10-20 12:00:00,159.01,159.18,159.01,159.15,3950.0,149.9043,150.0646,149.9043,150.0363,3950.0
2020-10-20 12:30:00,159.1,159.79,159.07,159.51,22115.0,149.9892,150.6397,149.9609,150.3757,22115.0
2020-10-20 13:00:00,159.48,160.23,159.48,160.19,16072.0,150.3474,151.0545,150.3474,151.0168,16072.0
2020-10-20 13:30:00,160.25,160.43,159.82,159.92,10074.0,151.0733,151.243,150.668,150.7622,10074.0
2020-10-20 14:00:00,159.94,160.21,159.72,160.09,19717.0,150.7811,151.0356,150.5737,150.9225,19717.0
2020-10-20 14:30:00,160.0,160.07,159.63,159.69,11358.0,150.8376,150.9036,150.4888,150.5454,11358.0
2020-10-20 15:00:00,159.69,159.92,158.63,159.26,65072.0,150.5454,150.7622,149.5461,150.14,65072.0
2020-10-20 15:30:00,159.23,159.53,158.84,158.85,21213.0,150.1117,150.3946,149.7441,149.7535,21213.0
2020-10-21 09:30:00,158.88,159.98,158.8,159.98,20818.0,149.7818,150.8188,149.7064,150.8188,20818.0
2020-10-21 10:00:00,159.92,159.95,159.6,159.69,8881.0,150.7622,150.7905,150.4606,150.5454,8881.0
2020-10-21 10:30:00,159.72,159.73,159.18,159.18,7238.0,150.5737,150.5831,150.0646,150.0646,7238.0
2020-10-21 11:00:00,159.13,159.23,158.5,158.79,12203.0,150.0175,150.1117,149.4235,149.6969,12203.0
2020-10-21 11:30:00,158.83,159.24,158.73,158.8,14059.0,149.7346,150.1212,149.6404,149.7064,14059.0
2020-10-21 12:00:00,158.78,159.69,158.61,159.17,24480.0,149.6875,150.5454,149.5272,150.0552,24480.0
2020-10-21 12:30:00,158.91,158.91,158.44,158.6,13720.0,149.8101,149.8101,149.367,149.5178,13720.0
2020-10-21 13:00:00,158.58,159.06,158.58,159.01,11306.0,149.499,149.9515,149.499,149.9043,11306.0
2020-10-21 13:30:00,159.02,159.19,158.87,158.95,6083.0,149.9138,150.074,149.7724,149.8478,6083.0
2020-10-21 14:00:00,159.01,159.53,158.95,159.46,11774.0,149.9043,150.3946,149.8478,150.3286,11774.0
2020-10-21 14:30:00,159.49,159.7,159.41,159.68,6830.0,150.3569,150.5548,150.2814,150.536,6830.0
2020-10-21 15:00:00,159.72,159.72,159.23,159.5,7617.0,150.5737,150.5737,150.1117,150.3663,7617.0
2020-10-21 15:30:00,159.49,159.6,158.61,158.62,23653.0,150.3569,150.4606,149.5272,149.5367,23653.0
2020-10-22 09:30:00,158.75,159.15,158.75,158.9,17594.0,149.6592,150.0363,149.6592,149.8006,17594.0
2020-10-22 10:00:00,158.97,158.97,158.01,158.19,4169.0,149.8666,149.8666,148.9616,149.1313,4169.0
2020-10-22 10:30:00,158.16,158.28,157.66,158.19,16617.0,149.103,149.2161,148.6316,149.1313,16617.0
2020-10-22 11:00:00,158.22,158.63,158.12,158.47,11739.0,149.1596,149.5461,149.0653,149.3953,11739.0
2020-10-22 11:30:00,158.52,158.55,158.25,158.41,4640.0,149.4424,149.4707,149.1879,149.3387,4640.0
2020-10-22 12:00:00,158.25,158.37,158.02,158.31,7818.0,149.1879,149.301,148.971,149.2444,7818.0
2020-10-22 12:30:00,158.33,158.63,158.03,158.63,9469.0,149.2633,149.5461,148.9805,149.5461,9469.0
2020-10-22 13:00:00,158.51,159.12,158.5,158.91,12712.0,149.433,150.008,149.4235,149.8101,12712.0
2020-10-22 13:30:00,158.79,159.24,158.79,159.2,5979.0,149.6969,150.1212,149.6969,150.0835,5979.0
2020-10-22 14:00:00,159.15,159.46,159.11,159.33,13129.0,150.0363,150.3286,149.9986,150.206,13129.0
2020-10-22 14:30:00,159.28,159.36,159.18,159.26,6277.0,150.1589,150.2343,150.0646,150.14,6277.0
2020-10-22 15:00:00,159.16,159.35,158.91,159.3,13920.0,150.0457,150.2249,149.8101,150.1777,13920.0
2020-10-22 15:30:00,159.38,159.61,159.06,159.25,25040.0,150.2532,150.47,149.9515,150.1306,25040.0
2020-10-23 09:30:00,159.76,159.77,159.19,159.5,25681.0,150.6114,150.6208,150.074,150.3663,25681.0
2020-10-23 10:00:00,159.39,159.39,159.07,159.39,9754.0,150.2626,150.2626,149.9609,150.2626,9754.0
2020-10-23 10:30:00,159.41,159.48,159.04,159.16,5758.0,150.2814,150.3474,149.9326,150.0457,5758.0
2020-10-23 11:00:00,159.14,159.44,158.79,159.02,6075.0,150.0269,150.3097,149.6969,149.9138,6075.0
2020-10-23 11:30:00,158.97,159.06,158.57,158.83,11780.0,149.8666,149.9515,149.4895,149.7346,11780.0
2020-10-23 12:00:00,158.8,158.94,158.41,158.55,18823.0,149.7064,149.8383,149.3387,149.4707,18823.0
2020-10-23 12:30:00,158.59,158.83,158.44,158.58,5429.0,149.5084,149.7346,149.367,149.499,5429.0
2020-10-23 13:00:00,158.58,159.07,158.58,159.02,8343.0,149.499,149.9609,149.499,149.9138,8343.0
2020-10-23 13:30:00,159.05,159.09,158.92,159.0,3334.0,149.942,149.9798,149.8195,149.8949,3334.0
2020-10-23 14:00:00,158.91,159.22,158.91,159.16,20892.0,149.8101,150.1023,149.8101,150.0457,20892.0
2020-10-23 14:30:00,159.16,159.22,159.01,159.01,5696.0,150.0457,150.1023,149.9043,149.9043,5696.0
2020-10-23 15:00:00,159.02,159.34,159.0,159.18,10233.0,149.9138,150.2154,149.8949,150.0646,10233.0
2020-10-23 15:30:00,159.23,159.57,159.12,159.51,15210.0,150.1117,150.4323,150.008,150.3757,15210.0
2020-10-26 09:30:00,157.99,158.46,157.92,158.41,20168.0,148.9427,149.3858,148.8768,149.3387,20168.0
2020-10-26 10:00:00,158.47,158.63,158.2,158.2,6520.0,149.3953,149.5461,149.1407,149.1407,6520.0
2020-10-26 10:30:00,157.86,157.86,157.0,157.07,27325.0,148.8202,148.8202,148.0094,148.0754,27325.0
2020-10-26 11:00:00,157.02,157.02,156.28,156.61,9739.0,148.0283,148.0283,147.3307,147.6418,9739.0
2020-10-26 11:30:00,156.28,156.72,156.17,156.41,19719.0,147.3307,147.7455,147.227,147.4532,19719.0
2020-10-26 12:00:00,156.48,156.63,156.36,156.42,12285.0,147.5192,147.6606,147.4061,147.4627,12285.0
2020-10-26 12:30:00,156.41,156.41,155.87,155.87,9209.0,147.4532,147.4532,146.9442,146.9442,9209.0
2020-10-26 13:00:00,155.85,155.91,155.33,155.35,19496.0,146.9253,146.9819,146.4351,146.4539,19496.0
2020-10-26 13:30:00,155.07,155.7,155.01,155.6,12589.0,146.19,146.7839,146.1334,146.6896,12589.0
2020-10-26 14:00:00,155.71,156.31,155.71,156.31,7481.0,146.7933,147.359,146.7933,147.359,7481.0
2020-10-26 14:30:00,156.26,156.33,155.95,156.27,5708.0,147.3118,147.3778,147.0196,147.3212,5708.0
2020-10-26 15:00:00,156.39,156.4,155.94,156.27,5390.0,147.4344,147.4438,147.0101,147.3212,5390.0
2020-10-26 15:30:00,156.32,156.79,155.88,156.79,18913.0,147.3684,147.8115,146.9536,147.8115,18913.0
2020-10-27 09:30:00,157.12,157.12,156.58,157.03,25802.0,148.1226,148.1226,147.6135,148.0377,25802.0
2020-10-27 10:00:00,157.04,157.14,156.25,156.34,16414.0,148.0472,148.1414,147.3024,147.3872,16414.0
2020-10-27 10:30:00,156.41,157.06,156.41,156.86,4119.0,147.4532,148.066,147.4532,147.8775,4119.0
2020-10-27 11:00:00,156.76,157.1,156.72,157.02,3781.0,147.7832,148.1037,147.7455,148.0283,3781.0
2020-10-27 11:30:00,156.71,157.28,156.53,157.28,4453.0,147.736,148.2734,147.5664,148.2734,4453.0
2020-10-27 12:00:00,157.28,157.4,157.05,157.11,1796.0,148.2734,148.3865,148.0566,148.1131,1796.0
2020-10-27 12:30:00,157.02,157.03,156.8,156.81,2927.0,148.0283,148.0377,147.8209,147.8303,2927.0
2020-10-27 13:00:00,156.93,157.07,156.8,157.06,3742.0,147.9434,148.0754,147.8209,148.066,3742.0
2020-10-27 13:30:00,157.21,157.48,157.21,157.26,7797.0,148.2074,148.462,148.2074,148.2546,7797.0
2020-10-27 14:00:00,157.35,157.36,156.9,157.06,3892.0,148.3394,148.3488,147.9152,148.066,3892.0
2020-10-27 14:30:00,157.08,157.08,156.75,156.84,8012.0,148.0849,148.0849,147.7738,147.8586,8012.0
2020-10-27 15:00:00,156.85,157.08,156.59,157.08,10775.0,147.868,148.0849,147.6229,148.0849,10775.0
2020-10-27 15:30:00,157.04,157.26,156.81,156.82,9199.0,148.0472,148.2546,147.8303,147.8397,9199.0
2020-10-28 09:30:00,153.92,154.08,152.93,153.23,91203.0,145.1058,145.2567,144.1725,144.4553,91203.0
2020-10-28 10:00:00,153.1,153.31,151.9,151.9,10972.0,144.3328,144.5307,143.2015,143.2015,10972.0
2020-10-28 10:30:00,151.91,152.43,151.73,152.06,11353.0,143.2109,143.7011,143.0412,143.3523,11353.0
2020-10-28 11:00:00,152.07,152.26,151.65,151.92,12482.0,143.3618,143.5409,142.9658,143.2203,12482.0
2020-10-28 11:30:00,151.75,152.64,151.63,152.6,16886.0,143.0601,143.8991,142.947,143.8614,16886.0
2020-10-28 12:00:00,152.55,152.74,152.38,152.4,9859.0,143.8143,143.9934,143.654,143.6729,9859.0
2020-10-28 12:30:00,152.27,152.35,151.83,151.97,4767.0,143.5503,143.6257,143.1355,143.2675,4767.0
2020-10-28 13:00:00,151.79,151.86,151.34,151.7,44932.0,143.0978,143.1638,142.6736,143.0129,44932.0
2020-10-28 13:30:00,151.8,152.12,151.73,152.1,7484.0,143.1072,143.4089,143.0412,143.39,7484.0
2020-10-28 14:00:00,151.96,152.01,151.56,152.0,9368.0,143.2581,143.3052,142.881,143.2958,9368.0
2020-10-28 14:30:00,152.1,152.2,151.56,152.06,25567.0,143.39,143.4843,142.881,143.3523,25567.0
2020-10-28 15:00:00,152.1,152.29,151.7,152.17,29767.0,143.39,143.5692,143.0129,143.456,29767.0
2020-10-28 15:30:00,152.18,152.56,150.75,150.84,61328.0,143.4655,143.8237,142.1173,142.2022,61328.0
2020-10-29 09:30:00,151.39,152.02,150.56,151.81,122722.0,142.7207,143.3146,141.9382,143.1166,122722.0
2020-10-29 10:00:00,151.75,152.42,151.56,152.35,33724.0,143.0601,143.6917,142.881,143.6257,33724.0
2020-10-29 10:30:00,152.4,152.69,152.25,152.36,4650.0,143.6729,143.9463,143.5314,143.6351,4650.0
2020-10-29 11:00:00,152.28,152.74,152.07,152.64,13152.0,143.5597,143.9934,143.3618,143.8991,13152.0
2020-10-29 11:30:00,152.42,152.45,151.84,152.02,20160.0,143.6917,143.72,143.1449,143.3146,20160.0
2020-10-29 12:00:00,152.17,152.46,152.03,152.42,8008.0,143.456,143.7294,143.324,143.6917,8008.0
2020-10-29 12:30:00,152.34,152.72,152.34,152.57,10338.0,143.6163,143.9745,143.6163,143.8331,10338.0
2020-10-29 13:00:00,152.6,152.95,152.29,152.95,9253.0,143.8614,144.1914,143.5692,144.1914,9253.0
2020-10-29 13:30:00,152.98,153.55,152.97,153.52,9692.0,144.2196,144.757,144.2102,144.7287,9692.0
2020-10-29 14:00:00,153.54,154.23,153.52,154.16,10594.0,144.7476,145.3981,144.7287,145.3321,10594.0
2020-10-29 14:30:00,154.27,154.36,153.7,153.77,9630.0,145.4358,145.5206,144.8984,144.9644,9630.0
2020-10-29 15:00:00,153.83,153.96,153.34,153.73,18435.0,145.021,145.1435,144.559,144.9267,18435.0
2020-10-29 15:30:00,153.89,154.07,152.76,152.76,25913.0,145.0775,145.2472,144.0122,144.0122,25913.0
2020-10-30 09:30:00,151.99,152.58,151.15,151.74,44887.0,143.2863,143.8426,142.4944,143.0507,44887.0
2020-10-30 10:00:00,151.42,151.81,150.19,150.27,11586.0,142.749,143.1166,141.5894,141.6648,11586.0
2020-10-30 10:30:00,150.45,150.45,149.5,149.5,27547.0,141.8345,141.8345,140.9389,140.9389,27547.0
2020-10-30 11:00:00,149.94,150.43,149.82,149.82,18070.0,141.3537,141.8157,141.2406,141.2406,18070.0
2020-10-30 11:30:00,149.85,150.03,149.59,150.0,9299.0,141.2689,141.4386,141.0238,141.4103,9299.0
2020-10-30 12:00:00,150.34,150.88,150.24,150.88,21659.0,141.7308,142.2399,141.6366,142.2399,21659.0
2020-10-30 12:30:00,150.54,150.55,150.17,150.17,5623.0,141.9194,141.9288,141.5706,141.5706,5623.0
2020-10-30 13:00:00,150.05,150.22,149.76,149.85,5148.0,141.4574,141.6177,141.184,141.2689,5148.0
2020-10-30 13:30:00,149.91,149.92,149.41,149.82,12387.0,141.3254,141.3349,140.8541,141.2406,12387.0
2020-10-30 14:00:00,149.81,150.27,149.5,149.5,15922.0,141.2312,141.6648,140.9389,140.9389,15922.0
2020-10-30 14:30:00,149.41,149.58,149.08,149.4,12570.0,140.8541,141.0143,140.543,140.8447,12570.0
2020-10-30 15:00:00,149.53,149.89,149.2,149.53,38518.0,140.9672,141.3066,140.6561,140.9672,38518.0
2020-10-30 15:30:00,149.42,150.93,149.19,150.93,56007.0,140.8635,142.287,140.6467,142.287,56007.0
2020-11-02 09:30:00,152.65,152.65,151.92,152.58,27157.0,143.9085,143.9085,143.2203,143.8426,27157.0
2020-11-02 10:00:00,152.57,153.07,152.43,152.86,25431.0,143.8331,144.3045,143.7011,144.1065,25431.0
2020-11-02 10:30:00,152.65,152.66,152.18,152.37,40565.0,143.9085,143.918,143.4655,143.6446,40565.0
2020-11-02 11:00:00,152.18,152.29,151.83,152.05,3231.0,143.4655,143.5692,143.1355,143.3429,3231.0
2020-11-02 11:30:00,152.12,152.36,152.04,152.19,3882.0,143.4089,143.6351,143.3335,143.4749,3882.0
2020-11-02 12:00:00,152.1,152.22,152.02,152.22,2694.0,143.39,143.5032,143.3146,143.5032,2694.0
2020-11-02 12:30:00,152.04,152.04,151.41,151.61,5661.0,143.3335,143.3335,142.7396,142.9281,5661.0
2020-11-02 13:00:00,151.64,151.67,150.86,151.17,26806.0,142.9564,142.9847,142.221,142.5133,26806.0
2020-11-02 13:30:00,151.16,151.21,150.64,150.7,6400.0,142.5039,142.551,142.0136,142.0702,6400.0
2020-11-02 14:00:00,150.7,151.34,150.7,151.34,30221.0,142.0702,142.6736,142.0702,142.6736,30221.0
2020-11-02 14:30:00,151.36,151.71,151.2,151.4,19371.0,142.6924,143.0224,142.5416,142.7301,19371.0
2020-11-02 15:00:00,151.5,151.95,151.46,151.72,15210.0,142.8244,143.2486,142.7867,143.0318,15210.0
2020-11-02 15:30:00,151.86,151.95,151.17,151.94,23176.0,143.1638,143.2486,142.5133,143.2392,23176.0
2020-11-03 09:30:00,153.35,154.07,153.02,154.03,17061.0,144.5685,145.2472,144.2574,145.2095,17061.0
2020-11-03 10:00:00,154.19,155.28,154.19,155.2,4661.0,145.3604,146.3879,145.3604,146.3125,4661.0
2020-11-03 10:30:00,155.13,155.41,154.81,155.41,9265.0,146.2465,146.5105,145.9449,146.5105,9265.0
2020-11-03 11:00:00,155.54,155.58,155.17,155.38,4235.0,146.633,146.6708,146.2842,146.4822,4235.0
2020-11-03 11:30:00,155.21,155.56,154.9,154.9,2118.0,146.3219,146.6519,146.0297,146.0297,2118.0
2020-11-03 12:00:00,154.77,155.01,154.69,154.96,7800.0,145.9071,146.1334,145.8317,146.0863,7800.0
2020-11-03 12:30:00,154.99,155.02,154.59,154.61,6262.0,146.1145,146.1428,145.7374,145.7563,6262.0
2020-11-03 13:00:00,154.65,154.8,154.48,154.48,6960.0,145.794,145.9354,145.6337,145.6337,6960.0
2020-11-03 13:30:00,154.57,154.58,153.87,153.88,8376.0,145.7186,145.728,145.0587,145.0681,8376.0
2020-11-03 14:00:00,153.92,154.43,153.92,154.19,6196.0,145.1058,145.5866,145.1058,145.3604,6196.0
2020-11-03 14:30:00,154.43,154.69,154.41,154.5,7075.0,145.5866,145.8317,145.5678,145.6526,7075.0
2020-11-03 15:00:00,154.35,154.45,154.2,154.42,12232.0,145.5112,145.6055,145.3698,145.5772,12232.0
2020-11-03 15:30:00,154.62,155.28,154.28,154.38,68856.0,145.7657,146.3879,145.4452,145.5395,68856.0
2020-11-04 09:30:00,157.18,157.97,156.9,157.97,38805.0,148.1791,148.9239,147.9152,148.9239,38805.0
2020-11-04 10:00:00,158.06,159.96,158.01,159.5,49173.0,149.0087,150.7999,148.9616,150.3663,49173.0
2020-11-04 10:30:00,159.47,159.77,159.0,159.77,16421.0,150.338,150.6208,149.8949,150.6208,16421.0
2020-11-04 11:00:00,159.9,160.0,159.26,159.68,12890.0,150.7434,150.8376,150.14,150.536,12890.0
2020-11-04 11:30:00,159.69,160.31,159.69,160.31,17972.0,150.5454,151.1299,150.5454,151.1299,17972.0
2020-11-04 12:00:00,160.22,160.7,159.99,160.53,12360.0,151.045,151.4976,150.8282,151.3373,12360.0
2020-11-04 12:30:00,160.48,160.72,160.21,160.21,5300.0,151.2902,151.5164,151.0356,151.0356,5300.0
2020-11-04 13:00:00,160.12,160.18,159.91,160.1,14009.0,150.9508,151.0073,150.7528,150.9319,14009.0
2020-11-04 13:30:00,160.15,160.42,159.73,159.82,13283.0,150.9791,151.2336,150.5831,150.668,13283.0
2020-11-04 14:00:00,160.1,160.1,159.71,159.78,16704.0,150.9319,150.9319,150.5643,150.6302,16704.0
2020-11-04 14:30:00,159.84,159.87,159.39,159.73,17758.0,150.6868,150.7151,150.2626,150.5831,17758.0
2020-11-04 15:00:00,159.68,159.69,159.02,159.15,12417.0,150.536,150.5454,149.9138,150.0363,12417.0
2020-11-04 15:30:00,158.96,159.37,158.74,158.95,43971.0,149.8572,150.2437,149.6498,149.8478,43971.0
2020-11-05 09:30:00,161.87,162.46,161.5,162.1,50725.0,152.6006,153.1568,152.2517,152.8174,50725.0
2020-11-05 10:00:00,162.17,162.9,162.17,162.38,19402.0,152.8834,153.5716,152.8834,153.0814,19402.0
2020-11-05 10:30:00,162.29,162.67,162.26,162.67,25732.0,152.9965,153.3548,152.9682,153.3548,25732.0
2020-11-05 11:00:00,162.72,162.72,162.08,162.39,4063.0,153.4019,153.4019,152.7985,153.0908,4063.0
2020-11-05 11:30:00,162.47,162.48,161.95,161.96,10167.0,153.1662,153.1756,152.676,152.6854,10167.0
2020-11-05 12:00:00,162.04,162.12,161.41,161.41,19609.0,152.7608,152.8362,152.1669,152.1669,19609.0
2020-11-05 12:30:00,161.36,162.02,161.35,162.02,1862.0,152.1198,152.742,152.1103,152.742,1862.0
2020-11-05 13:00:00,162.14,162.34,162.14,162.26,22824.0,152.8551,153.0436,152.8551,152.9682,22824.0
2020-11-05 13:30:00,162.22,162.4,162.22,162.37,1032.0,152.9305,153.1002,152.9305,153.0719,1032.0
2020-11-05 14:00:00,162.48,162.58,162.3,162.58,15343.0,153.1756,153.2699,153.0059,153.2699,15343.0
2020-11-05 14:30:00,162.62,162.87,162.43,162.7,11361.0,153.3076,153.5433,153.1285,153.383,11361.0
2020-11-05 15:00:00,162.72,162.72,162.21,162.34,3204.0,153.4019,153.4019,152.9211,153.0436,3204.0
2020-11-05 15:30:00,162.33,162.42,161.62,162.14,33061.0,153.0342,153.1191,152.3649,152.8551,33061.0
2020-11-06 09:30:00,161.87,161.87,160.41,160.64,15952.0,152.6006,152.6006,151.2242,151.441,15952.0
2020-11-06 10:00:00,160.7,161.5,160.57,161.5,3497.0,151.4976,152.2517,151.375,152.2517,3497.0
2020-11-06 10:30:00,161.37,161.88,161.08,161.18,11540.0,152.1292,152.61,151.8558,151.9501,11540.0
2020-11-06 11:00:00,161.35,161.98,161.35,161.81,7058.0,152.1103,152.7043,152.1103,152.544,7058.0
2020-11-06 11:30:00,161.88,162.23,161.87,162.04,11259.0,152.61,152.9399,152.6006,152.7608,11259.0
2020-11-06 12:00:00,162.13,162.16,161.78,161.79,5230.0,152.8457,152.874,152.5157,152.5251,5230.0
2020-11-06 12:30:00,162.04,162.04,161.73,162.0,2063.0,152.7608,152.7608,152.4686,152.7231,2063.0
2020-11-06 13:00:00,162.03,162.3,162.03,162.3,16441.0,152.7514,153.0059,152.7514,153.0059,16441.0
2020-11-06 13:30:00,162.25,162.29,162.1,162.12,4971.0,152.9588,152.9965,152.8174,152.8362,4971.0
2020-11-06 14:00:00,162.22,162.3,162.09,162.14,5172.0,152.9305,153.0059,152.808,152.8551,5172.0
2020-11-06 14:30:00,162.16,162.19,161.78,161.85,7040.0,152.874,152.9022,152.5157,152.5817,7040.0
2020-11-06 15:00:00,161.74,161.92,161.52,161.92,7147.0,152.478,152.6477,152.2706,152.6477,7147.0
2020-11-06 15:30:00,161.87,162.61,161.85,162.05,22933.0,152.6006,153.2982,152.5817,152.7703,22933.0
2020-11-09 09:30:00,167.43,167.43,165.41,165.44,275610.0,157.8422,157.8422,155.9378,155.9661,275610.0
2020-11-09 10:00:00,165.49,166.64,165.49,166.34,86139.0,156.0133,157.0974,156.0133,156.8146,86139.0
2020-11-09 10:30:00,166.3,166.52,165.1,165.7,20530.0,156.7769,156.9843,155.6456,156.2112,20530.0
2020-11-09 11:00:00,165.78,165.88,165.0,165.88,18810.0,156.2867,156.3809,155.5513,156.3809,18810.0
2020-11-09 11:30:00,165.92,165.92,165.28,165.29,14820.0,156.4186,156.4186,155.8153,155.8247,14820.0
2020-11-09 12:00:00,165.64,166.14,165.33,165.98,21721.0,156.1547,156.626,155.8624,156.4752,21721.0
2020-11-09 12:30:00,165.97,166.24,165.9,166.23,5587.0,156.4658,156.7203,156.3998,156.7109,5587.0
2020-11-09 13:00:00,166.41,166.48,166.14,166.14,7080.0,156.8806,156.9466,156.626,156.626,7080.0
2020-11-09 13:30:00,166.24,166.29,165.85,166.08,10840.0,156.7203,156.7675,156.3526,156.5695,10840.0
2020-11-09 14:00:00,165.98,166.06,165.15,165.36,14347.0,156.4752,156.5506,155.6927,155.8907,14347.0
2020-11-09 14:30:00,165.22,165.49,165.02,165.34,11176.0,155.7587,156.0133,155.5702,155.8719,11176.0
2020-11-09 15:00:00,165.31,165.64,164.64,164.65,39504.0,155.8436,156.1547,155.2119,155.2214,39504.0
2020-11-09 15:30:00,164.83,165.13,162.68,162.88,88584.0,155.3911,155.6739,153.3642,153.5527,88584.0
2020-11-10 09:30:00,162.38,162.82,161.59,162.29,14817.0,153.0814,153.4962,152.3366,152.9965,14817.0
2020-11-10 10:00:00,162.08,162.69,161.66,161.66,9134.0,152.7985,153.3736,152.4026,152.4026,9134.0
2020-11-10 10:30:00,161.51,161.53,160.92,161.34,15400.0,152.2612,152.28,151.705,152.1009,15400.0
2020-11-10 11:00:00,161.25,162.03,161.25,161.65,7212.0,152.0161,152.7514,152.0161,152.3932,7212.0
2020-11-10 11:30:00,162.21,162.62,162.09,162.34,13516.0,152.9211,153.3076,152.808,153.0436,13516.0
2020-11-10 12:00:00,162.54,162.87,162.54,162.55,21049.0,153.2322,153.5433,153.2322,153.2416,21049.0
2020-11-10 12:30:00,162.69,162.69,162.24,162.46,4556.0,153.3736,153.3736,152.9494,153.1568,4556.0
2020-11-10 13:00:00,162.63,162.71,161.78,161.79,14252.0,153.317,153.3925,152.5157,152.5251,14252.0
2020-11-10 13:30:00,161.83,162.47,161.53,162.42,18656.0,152.5629,153.1662,152.28,153.1191,18656.0
2020-11-10 14:00:00,162.47,162.66,161.81,161.96,19127.0,153.1662,153.3453,152.544,152.6854,19127.0
2020-11-10 14:30:00,161.96,162.64,161.96,162.34,26644.0,152.6854,153.3265,152.6854,153.0436,26644.0
2020-11-10 15:00:00,162.46,162.76,162.03,162.73,15731.0,153.1568,153.4396,152.7514,153.4113,15731.0
2020-11-10 15:30:00,162.61,162.68,162.11,162.37,36507.0,153.2982,153.3642,152.8268,153.0719,36507.0
2020-11-11 09:30:00,163.6,163.82,163.24,163.24,15354.0,154.2315,154.4389,153.8921,153.8921,15354.0
2020-11-11 10:00:00,163.29,163.64,163.29,163.64,3543.0,153.9392,154.2692,153.9392,154.2692,3543.0
2020-11-11 10:30:00,163.72,163.81,163.41,163.64,11071.0,154.3446,154.4295,154.0524,154.2692,11071.0
2020-11-11 11:00:00,163.68,164.03,163.58,163.95,4517.0,154.3069,154.6369,154.2126,154.5615,4517.0
2020-11-11 11:30:00,164.01,164.09,163.9,163.98,4023.0,154.618,154.6934,154.5143,154.5897,4023.0
2020-11-11 12:00:00,164.13,164.29,164.05,164.07,2094.0,154.7311,154.882,154.6557,154.6746,2094.0
2020-11-11 12:30:00,164.14,164.3,164.14,164.21,2203.0,154.7406,154.8914,154.7406,154.8066,2203.0
2020-11-11 13:00:00,164.21,164.4,164.11,164.17,22996.0,154.8066,154.9857,154.7123,154.7689,22996.0
2020-11-11 13:30:00,164.27,164.4,164.1,164.1,3554.0,154.8631,154.9857,154.7029,154.7029,3554.0
2020-11-11 14:00:00,164.16,164.35,163.92,163.92,3539.0,154.7594,154.9385,154.5332,154.5332,3539.0
2020-11-11 14:30:00,163.89,163.99,163.43,163.6,40263.0,154.5049,154.5992,154.0712,154.2315,40263.0
2020-11-11 15:00:00,163.65,163.89,163.51,163.51,6321.0,154.2786,154.5049,154.1466,154.1466,6321.0
2020-11-11 15:30:00,163.77,164.27,163.69,164.12,14334.0,154.3918,154.8631,154.3163,154.7217,14334.0
2020-11-12 09:30:00,163.67,163.88,163.31,163.59,16815.0,154.2975,154.4955,153.9581,154.2221,16815.0
2020-11-12 10:00:00,163.61,163.97,163.58,163.64,4831.0,154.2409,154.5803,154.2126,154.2692,4831.0
2020-11-12 10:30:00,163.68,164.07,163.68,163.84,2071.0,154.3069,154.6746,154.3069,154.4578,2071.0
2020-11-12 11:00:00,163.96,164.03,163.66,163.71,6141.0,154.5709,154.6369,154.2881,154.3352,6141.0
2020-11-12 11:30:00,163.63,163.63,163.23,163.51,6436.0,154.2598,154.2598,153.8827,154.1466,6436.0
2020-11-12 12:00:00,163.44,163.63,163.11,163.11,5492.0,154.0807,154.2598,153.7696,153.7696,5492.0
2020-11-12 12:30:00,163.1,163.28,162.5,162.72,19367.0,153.7601,153.9298,153.1945,153.4019,19367.0
2020-11-12 13:00:00,162.55,162.55,162.19,162.38,30326.0,153.2416,153.2416,152.9022,153.0814,30326.0
2020-11-12 13:30:00,162.41,162.76,162.34,162.76,7589.0,153.1096,153.4396,153.0436,153.4396,7589.0
2020-11-12 14:00:00,162.82,162.95,162.34,162.54,9696.0,153.4962,153.6187,153.0436,153.2322,9696.0
2020-11-12 14:30:00,162.55,162.74,162.19,162.3,35662.0,153.2416,153.4207,152.9022,153.0059,35662.0
2020-11-12 15:00:00,162.09,162.46,161.99,162.15,4728.0,152.808,153.1568,152.7137,152.8645,4728.0
2020-11-12 15:30:00,162.18,162.76,161.9,162.68,24298.0,152.8928,153.4396,152.6288,153.3642,24298.0
2020-11-13 09:30:00,163.75,163.82,163.52,163.56,21046.0,154.3729,154.4389,154.1561,154.1938,21046.0
2020-11-13 10:00:00,163.56,163.56,163.19,163.38,8132.0,154.1938,154.1938,153.845,154.0241,8132.0
2020-11-13 10:30:00,163.5,163.5,163.03,163.12,3641.0,154.1372,154.1372,153.6941,153.779,3641.0
2020-11-13 11:00:00,163.28,163.6,163.28,163.58,10429.0,153.9298,154.2315,153.9298,154.2126,10429.0
2020-11-13 11:30:00,163.51,163.82,163.33,163.74,9393.0,154.1466,154.4389,153.977,154.3635,9393.0
2020-11-13 12:00:00,163.79,163.87,163.75,163.75,1384.0,154.4106,154.486,154.3729,154.3729,1384.0
2020-11-13 12:30:00,163.79,164.0,163.77,164.0,1106.0,154.4106,154.6086,154.3918,154.6086,1106.0
2020-11-13 13:00:00,164.05,164.05,163.94,164.04,23486.0,154.6557,154.6557,154.552,154.6463,23486.0
2020-11-13 13:30:00,164.09,164.1,163.89,163.96,10139.0,154.6934,154.7029,154.5049,154.5709,10139.0
2020-11-13 14:00:00,163.88,164.28,163.77,164.22,14731.0,154.4955,154.8726,154.3918,154.816,14731.0
2020-11-13 14:30:00,164.14,164.39,164.14,164.39,4926.0,154.7406,154.9763,154.7406,154.9763,4926.0
2020-11-13 15:00:00,164.33,164.45,164.08,164.43,11898.0,154.9197,155.0328,154.684,155.014,11898.0
2020-11-13 15:30:00,164.45,164.93,164.45,164.56,23373.0,155.0328,155.4853,155.0328,155.1365,23373.0
2020-11-16 09:30:00,165.5,165.88,165.11,165.57,64467.0,156.0227,156.3809,155.655,156.0887,64467.0
2020-11-16 10:00:00,165.67,166.1,165.55,166.09,26579.0,156.183,156.5883,156.0698,156.5789,26579.0
2020-11-16 10:30:00,166.12,166.22,165.89,166.22,3871.0,156.6072,156.7015,156.3904,156.7015,3871.0
2020-11-16 11:00:00,166.22,166.3,166.16,166.17,3168.0,156.7015,156.7769,156.6449,156.6543,3168.0
2020-11-16 11:30:00,166.14,166.17,166.0,166.07,4664.0,156.626,156.6543,156.4941,156.5601,4664.0
2020-11-16 12:00:00,166.15,166.18,165.73,165.81,6147.0,156.6355,156.6638,156.2395,156.3149,6147.0
2020-11-16 12:30:00,165.75,165.83,165.6,165.7,4567.0,156.2584,156.3338,156.117,156.2112,4567.0
2020-11-16 13:00:00,165.62,165.71,165.36,165.37,6284.0,156.1358,156.2207,155.8907,155.9001,6284.0
2020-11-16 13:30:00,165.34,165.58,165.18,165.55,101888.0,155.8719,156.0981,155.721,156.0698,101888.0
2020-11-16 14:00:00,165.56,165.73,165.41,165.73,32368.0,156.0793,156.2395,155.9378,156.2395,32368.0
2020-11-16 14:30:00,165.74,165.74,165.55,165.59,5749.0,156.2489,156.2489,156.0698,156.1075,5749.0
2020-11-16 15:00:00,165.58,165.78,165.32,165.58,17881.0,156.0981,156.2867,155.853,156.0981,17881.0
2020-11-16 15:30:00,165.64,166.35,165.59,166.35,32058.0,156.1547,156.824,156.1075,156.824,32058.0
2020-11-17 09:30:00,165.41,165.56,164.79,164.79,26886.0,155.9378,156.0793,155.3533,155.3533,26886.0
2020-11-17 10:00:00,164.97,165.38,164.96,165.25,9467.0,155.523,155.9096,155.5136,155.787,9467.0
2020-11-17 10:30:00,165.3,165.84,165.28,165.81,6621.0,155.8341,156.3432,155.8153,156.3149,6621.0
2020-11-17 11:00:00,165.82,165.86,165.51,165.7,10838.0,156.3244,156.3621,156.0321,156.2112,10838.0
2020-11-17 11:30:00,165.79,165.84,165.61,165.72,6907.0,156.2961,156.3432,156.1264,156.2301,6907.0
2020-11-17 12:00:00,165.81,166.06,165.69,165.93,10840.0,156.3149,156.5506,156.2018,156.4281,10840.0
2020-11-17 12:30:00,165.89,165.96,165.82,165.88,14405.0,156.3904,156.4563,156.3244,156.3809,14405.0
2020-11-17 13:00:00,165.95,166.08,165.89,165.97,7152.0,156.4469,156.5695,156.3904,156.4658,7152.0
2020-11-17 13:30:00,166.04,166.04,165.71,165.77,3935.0,156.5318,156.5318,156.2207,156.2772,3935.0
2020-11-17 14:00:00,165.81,166.11,165.8,165.94,5509.0,156.3149,156.5978,156.3055,156.4375,5509.0
2020-11-17 14:30:00,166.01,166.14,165.91,165.91,8176.0,156.5035,156.626,156.4092,156.4092,8176.0
2020-11-17 15:00:00,165.91,165.96,165.26,165.41,28218.0,156.4092,156.4563,155.7964,155.9378,28218.0
2020-11-17 15:30:00,165.39,165.58,165.24,165.49,13651.0,155.919,156.0981,155.7776,156.0133,13651.0
2020-11-18 09:30:00,165.53,165.85,165.33,165.37,19927.0,156.051,156.3526,155.8624,155.9001,19927.0
2020-11-18 10:00:00,165.48,165.59,165.35,165.56,8131.0,156.0038,156.1075,155.8813,156.0793,8131.0
2020-11-18 10:30:00,165.57,165.73,165.42,165.66,3087.0,156.0887,156.2395,155.9473,156.1735,3087.0
2020-11-18 11:00:00,165.69,165.83,165.57,165.66,2143.0,156.2018,156.3338,156.0887,156.1735,2143.0
2020-11-18 11:30:00,165.59,165.67,165.46,165.59,5104.0,156.1075,156.183,155.985,156.1075,5104.0
2020-11-18 12:00:00,165.64,165.82,165.64,165.69,46758.0,156.1547,156.3244,156.1547,156.2018,46758.0
2020-11-18 12:30:00,165.66,165.74,165.52,165.52,3541.0,156.1735,156.2489,156.0415,156.0415,3541.0
2020-11-18 13:00:00,165.53,165.59,165.2,165.2,20562.0,156.051,156.1075,155.7399,155.7399,20562.0
2020-11-18 13:30:00,165.16,165.35,164.88,164.9,13764.0,155.7022,155.8813,155.4382,155.457,13764.0
2020-11-18 14:00:00,165.1,165.15,164.54,164.72,6204.0,155.6456,155.6927,155.1177,155.2874,6204.0
2020-11-18 14:30:00,164.7,165.04,164.68,164.95,58415.0,155.2685,155.589,155.2496,155.5042,58415.0
2020-11-18 15:00:00,164.82,165.18,164.72,164.79,25565.0,155.3816,155.721,155.2874,155.3533,25565.0
2020-11-18 15:30:00,164.63,164.8,163.58,163.58,33083.0,155.2025,155.3628,154.2126,154.2126,33083.0
2020-11-19 09:30:00,163.26,163.61,162.77,163.61,23001.0,153.911,154.2409,153.449,154.2409,23001.0
2020-11-19 10:00:00,163.56,163.59,162.92,163.12,96621.0,154.1938,154.2221,153.5904,153.779,96621.0
2020-11-19 10:30:00,163.17,163.66,163.16,163.45,9475.0,153.8261,154.2881,153.8167,154.0901,9475.0
2020-11-19 11:00:00,163.38,163.51,163.16,163.51,4677.0,154.0241,154.1466,153.8167,154.1466,4677.0
2020-11-19 11:30:00,163.56,163.56,163.31,163.34,16509.0,154.1938,154.1938,153.9581,153.9864,16509.0
2020-11-19 12:00:00,163.33,163.49,163.29,163.45,4999.0,153.977,154.1278,153.9392,154.0901,4999.0
2020-11-19 12:30:00,163.46,163.48,163.13,163.21,4396.0,154.0995,154.1184,153.7884,153.8638,4396.0
2020-11-19 13:00:00,163.27,163.67,163.26,163.47,14800.0,153.9204,154.2975,153.911,154.1089,14800.0
2020-11-19 13:30:00,163.44,163.72,163.43,163.72,3042.0,154.0807,154.3446,154.0712,154.3446,3042.0
2020-11-19 14:00:00,163.77,163.78,163.72,163.76,1122.0,154.3918,154.4012,154.3446,154.3823,1122.0
2020-11-19 14:30:00,163.91,164.31,163.9,164.13,5955.0,154.5237,154.9008,154.5143,154.7311,5955.0
2020-11-19 15:00:00,164.08,164.3,163.93,163.93,3388.0,154.684,154.8914,154.5426,154.5426,3388.0
2020-11-19 15:30:00,164.03,164.42,164.03,164.26,42277.0,154.6369,155.0045,154.6369,154.8537,42277.0
2020-11-20 09:30:00,164.16,164.16,163.68,163.68,11702.0,154.7594,154.7594,154.3069,154.3069,11702.0
2020-11-20 10:00:00,163.83,163.84,163.5,163.7,5521.0,154.4483,154.4578,154.1372,154.3258,5521.0
2020-11-20 10:30:00,163.68,163.86,163.54,163.73,7455.0,154.3069,154.4766,154.1749,154.354,7455.0
2020-11-20 11:00:00,163.83,164.08,163.79,163.95,26503.0,154.4483,154.684,154.4106,154.5615,26503.0
2020-11-20 11:30:00,163.98,164.08,163.61,163.73,16613.0,154.5897,154.684,154.2409,154.354,16613.0
2020-11-20 12:00:00,163.77,163.79,163.64,163.78,26656.0,154.3918,154.4106,154.2692,154.4012,26656.0
2020-11-20 12:30:00,163.78,163.8,163.68,163.77,4399.0,154.4012,154.42,154.3069,154.3918,4399.0
2020-11-20 13:00:00,163.7,163.9,163.69,163.9,6465.0,154.3258,154.5143,154.3163,154.5143,6465.0
2020-11-20 13:30:00,163.87,163.96,163.86,163.9,1255.0,154.486,154.5709,154.4766,154.5143,1255.0
2020-11-20 14:00:00,163.87,163.87,163.71,163.81,3075.0,154.486,154.486,154.3352,154.4295,3075.0
2020-11-20 14:30:00,163.84,164.0,163.69,163.69,2994.0,154.4578,154.6086,154.3163,154.3163,2994.0
2020-11-20 15:00:00,163.69,163.69,163.15,163.36,11083.0,154.3163,154.3163,153.8073,154.0052,11083.0
2020-11-20 15:30:00,163.2,163.67,162.98,162.98,11011.0,153.8544,154.2975,153.647,153.647,11011.0
2020-11-23 09:30:00,163.78,164.26,163.66,164.13,19280.0,154.4012,154.8537,154.2881,154.7311,19280.0
2020-11-23 10:00:00,164.03,164.07,163.03,163.03,5049.0,154.6369,154.6746,153.6941,153.6941,5049.0
2020-11-23 10:30:00,163.22,163.47,163.22,163.47,3492.0,153.8733,154.1089,153.8733,154.1089,3492.0
2020-11-23 11:00:00,163.39,163.39,162.63,162.72,4028.0,154.0335,154.0335,153.317,153.4019,4028.0
2020-11-23 11:30:00,162.71,162.83,162.4,162.83,15787.0,153.3925,153.5056,153.1002,153.5056,15787.0
2020-11-23 12:00:00,162.64,163.09,162.64,163.05,905.0,153.3265,153.7507,153.3265,153.713,905.0
2020-11-23 12:30:00,163.04,163.12,163.0,163.12,1263.0,153.7036,153.779,153.6659,153.779,1263.0
2020-11-23 13:00:00,163.31,163.41,163.25,163.29,3953.0,153.9581,154.0524,153.9015,153.9392,3953.0
2020-11-23 13:30:00,163.27,163.33,163.2,163.29,1485.0,153.9204,153.977,153.8544,153.9392,1485.0
2020-11-23 14:00:00,163.23,163.25,163.11,163.14,5212.0,153.8827,153.9015,153.7696,153.7978,5212.0
2020-11-23 14:30:00,163.17,163.66,163.16,163.6,15834.0,153.8261,154.2881,153.8167,154.2315,15834.0
2020-11-23 15:00:00,163.72,164.02,163.68,163.71,12348.0,154.3446,154.6274,154.3069,154.3352,12348.0
2020-11-23 15:30:00,163.75,163.75,163.37,163.66,16066.0,154.3729,154.3729,154.0147,154.2881,16066.0
2020-11-24 09:30:00,164.71,164.73,164.39,164.67,11454.0,155.2779,155.2968,154.9763,155.2402,11454.0
2020-11-24 10:00:00,164.77,165.09,164.76,165.0,10123.0,155.3345,155.6362,155.3251,155.5513,10123.0
2020-11-24 10:30:00,164.98,165.47,164.98,165.4,8662.0,155.5325,155.9944,155.5325,155.9284,8662.0
2020-11-24 11:00:00,165.47,165.8,165.47,165.8,3130.0,155.9944,156.3055,155.9944,156.3055,3130.0
2020-11-24 11:30:00,165.86,166.3,165.86,166.15,17606.0,156.3621,156.7769,156.3621,156.6355,17606.0
2020-11-24 12:00:00,166.1,166.11,165.95,166.08,2354.0,156.5883,156.5978,156.4469,156.5695,2354.0
2020-11-24 12:30:00,166.14,166.23,166.14,166.22,2200.0,156.626,156.7109,156.626,156.7015,2200.0
2020-11-24 13:00:00,166.16,166.36,166.05,166.06,13394.0,156.6449,156.8334,156.5412,156.5506,13394.0
2020-11-24 13:30:00,166.19,166.51,166.18,166.35,7607.0,156.6732,156.9749,156.6638,156.824,7607.0
2020-11-24 14:00:00,166.33,166.46,166.08,166.17,6299.0,156.8052,156.9277,156.5695,156.6543,6299.0
2020-11-24 14:30:00,166.05,166.31,166.05,166.27,3791.0,156.5412,156.7863,156.5412,156.7486,3791.0
2020-11-24 15:00:00,166.09,166.45,166.08,166.39,7348.0,156.5789,156.9183,156.5695,156.8617,7348.0
2020-11-24 15:30:00,166.37,166.46,166.24,166.39,14862.0,156.8429,156.9277,156.7203,156.8617,14862.0
2020-11-25 09:30:00,166.46,166.46,165.98,165.99,17490.0,156.9277,156.9277,156.4752,156.4846,17490.0
2020-11-25 10:00:00,166.22,166.22,165.78,166.0,5032.0,156.7015,156.7015,156.2867,156.4941,5032.0
2020-11-25 10:30:00,166.09,166.36,166.0,166.23,5086.0,156.5789,156.8334,156.4941,156.7109,5086.0
2020-11-25 11:00:00,166.26,166.42,166.15,166.18,4884.0,156.7392,156.89,156.6355,156.6638,4884.0
2020-11-25 11:30:00,166.2,166.25,165.89,166.03,4755.0,156.6826,156.7297,156.3904,156.5223,4755.0
2020-11-25 12:00:00,166.01,166.17,166.01,166.1,3142.0,156.5035,156.6543,156.5035,156.5883,3142.0
2020-11-25 12:30:00,166.16,166.37,166.14,166.37,2695.0,156.6449,156.8429,156.626,156.8429,2695.0
2020-11-25 13:00:00,166.37,166.47,166.27,166.27,3449.0,156.8429,156.9371,156.7486,156.7486,3449.0
2020-11-25 13:30:00,166.22,166.49,166.21,166.44,8667.0,156.7015,156.956,156.692,156.9089,8667.0
2020-11-25 14:00:00,166.3,166.32,166.04,166.27,3326.0,156.7769,156.7957,156.5318,156.7486,3326.0
2020-11-25 14:30:00,166.25,166.31,166.1,166.31,3449.0,156.7297,156.7863,156.5883,156.7863,3449.0
2020-11-25 15:00:00,166.29,166.6,166.26,166.58,29366.0,156.7675,157.0597,156.7392,157.0408,29366.0
2020-11-25 15:30:00,166.59,166.65,166.32,166.34,40144.0,157.0503,157.1068,156.7957,156.8146,40144.0
2020-11-27 09:30:00,166.99,167.09,166.81,166.9,29163.0,157.4274,157.5216,157.2577,157.3425,29163.0
2020-11-27 10:00:00,166.9,167.13,166.82,167.05,18240.0,157.3425,157.5593,157.2671,157.4839,18240.0
2020-11-27 10:30:00,167.07,167.21,167.01,167.06,8921.0,157.5028,157.6348,157.4462,157.4934,8921.0
2020-11-27 11:00:00,167.11,167.12,166.92,166.93,2750.0,157.5405,157.5499,157.3614,157.3708,2750.0
2020-11-27 11:30:00,167.0,167.0,166.65,166.69,8778.0,157.4368,157.4368,157.1068,157.1445,8778.0
2020-11-27 12:00:00,166.7,166.72,166.39,166.47,12680.0,157.154,157.1728,156.8617,156.9371,12680.0
2020-11-27 12:30:00,166.37,166.85,166.37,166.85,6301.0,156.8429,157.2954,156.8429,157.2954,6301.0
2020-11-30 09:30:00,166.42,166.55,166.04,166.26,30274.0,156.89,157.0126,156.5318,156.7392,30274.0
2020-11-30 10:00:00,166.25,166.25,165.75,165.75,12519.0,156.7297,156.7297,156.2584,156.2584,12519.0
2020-11-30 10:30:00,165.67,165.67,164.87,165.44,11497.0,156.183,156.183,155.4288,155.9661,11497.0
2020-11-30 11:00:00,165.37,165.53,165.14,165.15,11008.0,155.9001,156.051,155.6833,155.6927,11008.0
2020-11-30 11:30:00,165.14,165.36,164.85,165.28,4477.0,155.6833,155.8907,155.4099,155.8153,4477.0
2020-11-30 12:00:00,165.19,165.53,165.18,165.53,2282.0,155.7304,156.051,155.721,156.051,2282.0
2020-11-30 12:30:00,165.62,165.77,165.58,165.74,9767.0,156.1358,156.2772,156.0981,156.2489,9767.0
2020-11-30 13:00:00,165.73,165.79,165.62,165.71,4130.0,156.2395,156.2961,156.1358,156.2207,4130.0
2020-11-30 13:30:00,165.67,165.86,165.65,165.68,5050.0,156.183,156.3621,156.1641,156.1924,5050.0
2020-11-30 14:00:00,165.67,165.84,165.56,165.84,6201.0,156.183,156.3432,156.0793,156.3432,6201.0
2020-11-30 14:30:00,165.85,166.24,165.79,166.24,12261.0,156.3526,156.7203,156.2961,156.7203,12261.0
2020-11-30 15:00:00,166.24,166.29,165.85,165.88,9174.0,156.7203,156.7675,156.3526,156.3809,9174.0
2020-11-30 15:30:00,165.94,166.3,165.78,166.3,12923.0,156.4375,156.7769,156.2867,156.7769,12923.0
2020-12-01 09:30:00,167.79,168.17,167.46,168.07,151394.0,158.1816,158.5398,157.8705,158.4455,151394.0
2020-12-01 10:00:00,168.11,168.72,168.1,168.5,18222.0,158.4832,159.0583,158.4738,158.8509,18222.0
2020-12-01 10:30:00,168.47,168.47,168.07,168.21,5675.0,158.8226,158.8226,158.4455,158.5775,5675.0
2020-12-01 11:00:00,168.33,168.52,168.33,168.39,8956.0,158.6906,158.8698,158.6906,158.7472,8956.0
2020-12-01 11:30:00,168.37,168.52,168.15,168.34,6704.0,158.7283,158.8698,158.5209,158.7001,6704.0
2020-12-01 12:00:00,168.35,168.6,168.35,168.48,9826.0,158.7095,158.9452,158.7095,158.832,9826.0
2020-12-01 12:30:00,168.68,168.71,168.36,168.46,3361.0,159.0206,159.0489,158.7189,158.8132,3361.0
2020-12-01 13:00:00,168.5,168.73,168.5,168.73,18469.0,158.8509,159.0677,158.8509,159.0677,18469.0
2020-12-01 13:30:00,168.73,168.8,168.68,168.73,3100.0,159.0677,159.1337,159.0206,159.0677,3100.0
2020-12-01 14:00:00,168.69,168.97,168.67,168.72,21261.0,159.03,159.294,159.0112,159.0583,21261.0
2020-12-01 14:30:00,168.76,168.89,168.44,168.48,56279.0,159.096,159.2186,158.7943,158.832,56279.0
2020-12-01 15:00:00,168.47,168.47,167.87,168.24,105737.0,158.8226,158.8226,158.257,158.6058,105737.0
2020-12-01 15:30:00,168.1,168.32,167.96,168.09,49478.0,158.4738,158.6812,158.3418,158.4644,49478.0
2020-12-02 09:30:00,167.67,167.72,167.2,167.72,36831.0,158.0684,158.1156,157.6253,158.1156,36831.0
2020-12-02 10:00:00,167.69,168.12,167.57,168.07,11399.0,158.0873,158.4927,157.9742,158.4455,11399.0
2020-12-02 10:30:00,168.01,168.14,167.93,168.05,3641.0,158.389,158.5115,158.3135,158.4267,3641.0
2020-12-02 11:00:00,168.1,168.28,168.1,168.19,2954.0,158.4738,158.6435,158.4738,158.5586,2954.0
2020-12-02 11:30:00,168.32,168.56,168.24,168.54,7494.0,158.6812,158.9075,158.6058,158.8886,7494.0
2020-12-02 12:00:00,168.54,168.57,168.34,168.46,4056.0,158.8886,158.9169,158.7001,158.8132,4056.0
2020-12-02 12:30:00,168.42,168.59,168.38,168.42,24894.0,158.7755,158.9357,158.7378,158.7755,24894.0
2020-12-02 13:00:00,168.38,168.56,168.32,168.42,3454.0,158.7378,158.9075,158.6812,158.7755,3454.0
2020-12-02 13:30:00,168.4,168.4,168.23,168.26,3137.0,158.7566,158.7566,158.5964,158.6246,3137.0
2020-12-02 14:00:00,168.23,168.6,168.16,168.6,4331.0,158.5964,158.9452,158.5304,158.9452,4331.0
2020-12-02 14:30:00,168.63,168.73,168.54,168.73,12308.0,158.9735,159.0677,158.8886,159.0677,12308.0
2020-12-02 15:00:00,168.75,168.8,168.5,168.51,22199.0,159.0866,159.1337,158.8509,158.8603,22199.0
2020-12-02 15:30:00,168.58,168.78,168.48,168.68,39311.0,158.9263,159.1149,158.832,159.0206,39311.0
2020-12-03 09:30:00,168.75,169.08,168.71,168.77,20990.0,159.0866,159.3977,159.0489,159.1054,20990.0
2020-12-03 10:00:00,168.81,169.19,168.81,169.04,25416.0,159.1431,159.5014,159.1431,159.36,25416.0
2020-12-03 10:30:00,169.02,169.05,168.82,168.83,1379.0,159.3411,159.3694,159.1526,159.162,1379.0
2020-12-03 11:00:00,168.87,168.92,168.52,168.83,7654.0,159.1997,159.2468,158.8698,159.162,7654.0
2020-12-03 11:30:00,168.84,168.88,168.72,168.72,5082.0,159.1714,159.2091,159.0583,159.0583,5082.0
2020-12-03 12:00:00,168.85,168.94,168.56,168.71,12248.0,159.1809,159.2657,158.9075,159.0489,12248.0
2020-12-03 12:30:00,168.7,168.83,168.62,168.73,305669.0,159.0394,159.162,158.964,159.0677,305669.0
2020-12-03 13:00:00,168.81,168.81,168.6,168.65,6042.0,159.1431,159.1431,158.9452,158.9923,6042.0
2020-12-03 13:30:00,168.68,168.68,168.28,168.33,301773.0,159.0206,159.0206,158.6435,158.6906,301773.0
2020-12-03 14:00:00,168.32,168.64,168.32,168.56,419071.0,158.6812,158.9829,158.6812,158.9075,419071.0
2020-12-03 14:30:00,168.59,168.93,168.59,168.91,59681.0,158.9357,159.2563,158.9357,159.2374,59681.0
2020-12-03 15:00:00,168.92,169.17,168.78,169.11,40681.0,159.2468,159.4825,159.1149,159.426,40681.0
2020-12-03 15:30:00,169.07,169.07,168.0,168.43,96274.0,159.3883,159.3883,158.3795,158.7849,96274.0
2020-12-04 09:30:00,168.85,169.13,168.73,168.99,20537.0,159.1809,159.4448,159.0677,159.3128,20537.0
2020-12-04 10:00:00,168.97,169.16,168.9,168.9,17914.0,159.294,159.4731,159.228,159.228,17914.0
2020-12-04 10:30:00,168.99,169.3,168.97,169.14,11618.0,159.3128,159.6051,159.294,159.4542,11618.0
2020-12-04 11:00:00,169.21,169.25,169.05,169.17,2494.0,159.5202,159.5579,159.3694,159.4825,2494.0
2020-12-04 11:30:00,169.24,169.33,169.21,169.25,9556.0,159.5485,159.6334,159.5202,159.5579,9556.0
2020-12-04 12:00:00,169.21,169.28,169.2,169.25,2998.0,159.5202,159.5862,159.5108,159.5579,2998.0
2020-12-04 12:30:00,169.21,169.28,169.15,169.27,3595.0,159.5202,159.5862,159.4637,159.5768,3595.0
2020-12-04 13:00:00,169.27,169.28,169.16,169.16,4745.0,159.5768,159.5862,159.4731,159.4731,4745.0
2020-12-04 13:30:00,169.18,169.27,169.11,169.11,3981.0,159.492,159.5768,159.426,159.426,3981.0
2020-12-04 14:00:00,169.09,169.18,169.01,169.01,10885.0,159.4071,159.492,159.3317,159.3317,10885.0
2020-12-04 14:30:00,169.01,169.29,169.01,169.28,2706.0,159.3317,159.5957,159.3317,159.5862,2706.0
2020-12-04 15:00:00,169.3,169.38,169.05,169.1,11449.0,159.6051,159.6805,159.3694,159.4165,11449.0
2020-12-04 15:30:00,169.15,169.59,169.12,169.59,30147.0,159.4637,159.8785,159.4354,159.8785,30147.0
2020-12-07 09:30:00,169.48,169.48,169.47,169.47,400.0,159.7748,159.7748,159.7654,159.7654,400.0
2020-12-07 10:00:00,169.51,169.55,169.36,169.48,8352.0,159.8031,159.8408,159.6616,159.7748,8352.0
2020-12-07 10:30:00,169.46,169.52,169.39,169.42,1773.0,159.7559,159.8125,159.6899,159.7182,1773.0
2020-12-07 11:00:00,169.42,169.54,169.38,169.51,3965.0,159.7182,159.8313,159.6805,159.8031,3965.0
2020-12-07 11:30:00,169.49,169.57,169.43,169.52,8693.0,159.7842,159.8596,159.7276,159.8125,8693.0
2020-12-07 12:00:00,169.37,169.46,169.34,169.39,2855.0,159.6711,159.7559,159.6428,159.6899,2855.0
2020-12-07 12:30:00,169.38,169.39,169.31,169.33,7883.0,159.6805,159.6899,159.6145,159.6334,7883.0
2020-12-07 13:00:00,169.24,169.25,169.0,169.13,5047.0,159.5485,159.5579,159.3223,159.4448,5047.0
2020-12-07 13:30:00,169.19,169.19,168.88,169.07,14723.0,159.5014,159.5014,159.2091,159.3883,14723.0
2020-12-07 14:00:00,169.05,169.11,168.84,169.07,13339.0,159.3694,159.426,159.1714,159.3883,13339.0
2020-12-07 14:30:00,169.19,169.22,169.09,169.1,21889.0,159.5014,159.5297,159.4071,159.4165,21889.0
2020-12-07 15:00:00,169.07,169.24,168.99,169.24,3804.0,159.3883,159.5485,159.3128,159.5485,3804.0
2020-12-07 15:30:00,169.23,169.41,168.72,169.41,28769.0,159.5391,159.7088,159.0583,159.7088,28769.0
2020-12-08 09:30:00,168.89,169.1,168.82,169.03,11690.0,159.2186,159.4165,159.1526,159.3505,11690.0
2020-12-08 10:00:00,168.97,169.16,168.67,168.79,3853.0,159.294,159.4731,159.0112,159.1243,3853.0
2020-12-08 10:30:00,168.86,169.25,168.86,169.25,14573.0,159.1903,159.5579,159.1903,159.5579,14573.0
2020-12-08 11:00:00,169.3,169.49,169.26,169.49,2487.0,159.6051,159.7842,159.5674,159.7842,2487.0
2020-12-08 11:30:00,169.55,169.56,169.47,169.55,2018.0,159.8408,159.8502,159.7654,159.8408,2018.0
2020-12-08 12:00:00,169.68,169.76,169.62,169.75,17206.0,159.9633,160.0387,159.9068,160.0293,17206.0
2020-12-08 12:30:00,169.73,169.91,169.73,169.85,7769.0,160.0105,160.1802,160.0105,160.1236,7769.0
2020-12-08 13:00:00,169.85,169.94,169.84,169.93,5045.0,160.1236,160.2084,160.1142,160.199,5045.0
2020-12-08 13:30:00,169.9,169.93,169.9,169.93,2434.0,160.1707,160.199,160.1707,160.199,2434.0
2020-12-08 14:00:00,169.87,170.04,169.8,170.04,3640.0,160.1424,160.3027,160.0765,160.3027,3640.0
2020-12-08 14:30:00,170.11,170.12,169.93,170.02,2669.0,160.3687,160.3781,160.199,160.2839,2669.0
2020-12-08 15:00:00,170.0,170.03,169.9,169.92,2289.0,160.265,160.2933,160.1707,160.1896,2289.0
2020-12-08 15:30:00,170.02,170.05,169.81,169.81,11018.0,160.2839,160.3121,160.0859,160.0859,11018.0
2020-12-09 09:30:00,170.26,170.39,170.0,170.39,14814.0,160.5101,160.6327,160.265,160.6327,14814.0
2020-12-09 10:00:00,170.2,170.22,169.72,170.03,1025.0,160.4535,160.4724,160.001,160.2933,1025.0
2020-12-09 10:30:00,170.02,170.05,169.86,169.92,3542.0,160.2839,160.3121,160.133,160.1896,3542.0
2020-12-09 11:00:00,169.81,169.81,169.52,169.67,4005.0,160.0859,160.0859,159.8125,159.9539,4005.0
2020-12-09 11:30:00,169.61,169.8,169.52,169.8,7960.0,159.8973,160.0765,159.8125,160.0765,7960.0
2020-12-09 12:00:00,169.73,169.74,169.47,169.47,2777.0,160.0105,160.0199,159.7654,159.7654,2777.0
2020-12-09 12:30:00,169.39,169.44,168.86,169.18,8315.0,159.6899,159.7371,159.1903,159.492,8315.0
2020-12-09 13:00:00,169.05,169.2,168.67,168.67,6693.0,159.3694,159.5108,159.0112,159.0112,6693.0
2020-12-09 13:30:00,168.62,168.65,167.97,168.0,16114.0,158.964,158.9923,158.3512,158.3795,16114.0
2020-12-09 14:00:00,168.1,168.59,168.09,168.59,52596.0,158.4738,158.9357,158.4644,158.9357,52596.0
2020-12-09 14:30:00,168.47,168.47,168.0,168.26,13701.0,158.8226,158.8226,158.3795,158.6246,13701.0
2020-12-09 15:00:00,168.22,168.44,167.83,167.92,8224.0,158.5869,158.7943,158.2193,158.3041,8224.0
2020-12-09 15:30:00,167.95,168.74,167.95,168.25,20884.0,158.3324,159.0772,158.3324,158.6152,20884.0
2020-12-10 09:30:00,167.6,168.42,167.27,168.41,13184.0,158.0024,158.7755,157.6913,158.7661,13184.0
2020-12-10 10:00:00,168.31,168.54,168.21,168.51,9155.0,158.6718,158.8886,158.5775,158.8603,9155.0
2020-12-10 10:30:00,168.25,168.7,168.23,168.65,2191.0,158.6152,159.0394,158.5964,158.9923,2191.0
2020-12-10 11:00:00,168.61,168.77,168.48,168.77,4604.0,158.9546,159.1054,158.832,159.1054,4604.0
2020-12-10 11:30:00,168.67,168.67,168.07,168.09,5719.0,159.0112,159.0112,158.4455,158.4644,5719.0
2020-12-10 12:00:00,168.06,168.38,168.06,168.24,5108.0,158.4361,158.7378,158.4361,158.6058,5108.0
2020-12-10 12:30:00,168.32,168.32,168.01,168.01,4780.0,158.6812,158.6812,158.389,158.389,4780.0
2020-12-10 13:00:00,168.02,168.41,168.02,168.39,9483.0,158.3984,158.7661,158.3984,158.7472,9483.0
2020-12-10 13:30:00,168.29,168.35,168.11,168.16,5715.0,158.6529,158.7095,158.4832,158.5304,5715.0
2020-12-10 14:00:00,168.21,168.21,167.85,167.89,9296.0,158.5775,158.5775,158.2381,158.2758,9296.0
2020-12-10 14:30:00,167.94,168.06,167.94,168.02,1635.0,158.323,158.4361,158.323,158.3984,1635.0
2020-12-10 15:00:00,167.89,168.27,167.89,168.26,8869.0,158.2758,158.6341,158.2758,158.6246,8869.0
2020-12-10 15:30:00,168.34,168.53,168.2,168.2,18810.0,158.7001,158.8792,158.5681,158.5681,18810.0
2020-12-11 09:30:00,167.46,167.65,167.0,167.38,25831.0,157.8705,158.0496,157.4368,157.795,25831.0
2020-12-11 10:00:00,167.64,167.65,167.5,167.6,1700.0,158.0401,158.0496,157.9082,158.0024,1700.0
2020-12-11 10:30:00,167.41,167.6,167.27,167.31,3682.0,157.8233,158.0024,157.6913,157.729,3682.0
2020-12-11 11:00:00,167.4,167.56,167.36,167.37,4266.0,157.8139,157.9647,157.7762,157.7856,4266.0
2020-12-11 11:30:00,167.23,167.24,167.04,167.2,3424.0,157.6536,157.6631,157.4745,157.6253,3424.0
2020-12-11 12:00:00,167.25,167.25,166.81,166.9,10590.0,157.6725,157.6725,157.2577,157.3425,10590.0
2020-12-11 12:30:00,166.79,167.24,166.78,167.24,3251.0,157.2388,157.6631,157.2294,157.6631,3251.0
2020-12-11 13:00:00,167.29,167.43,167.2,167.2,5889.0,157.7102,157.8422,157.6253,157.6253,5889.0
2020-12-11 13:30:00,167.35,167.94,167.33,167.9,14107.0,157.7668,158.323,157.7479,158.2853,14107.0
2020-12-11 14:00:00,167.74,167.94,167.74,167.84,3395.0,158.1344,158.323,158.1344,158.2287,3395.0
2020-12-11 14:30:00,167.93,168.11,167.88,167.88,4922.0,158.3135,158.4832,158.2664,158.2664,4922.0
2020-12-11 15:00:00,167.83,168.26,167.79,168.1,5342.0,158.2193,158.6246,158.1816,158.4738,5342.0
2020-12-11 15:30:00,168.18,168.23,167.9,168.18,20447.0,158.5492,158.5964,158.2853,158.5492,20447.0
2020-12-14 09:30:00,168.49,168.93,168.29,168.88,12195.0,159.4938,159.9103,159.3045,159.863,12195.0
2020-12-14 10:00:00,168.91,168.99,168.73,168.85,3300.0,159.8914,159.9671,159.721,159.8346,3300.0
2020-12-14 10:30:00,168.89,168.89,168.27,168.28,7464.0,159.8725,159.8725,159.2856,159.295,7464.0
2020-12-14 11:00:00,168.28,168.45,168.02,168.45,7852.0,159.295,159.456,159.0489,159.456,7852.0
2020-12-14 11:30:00,168.09,168.19,167.9,168.12,7112.0,159.1152,159.2098,158.9353,159.1436,7112.0
2020-12-14 12:00:00,168.12,168.15,167.95,168.02,3448.0,159.1436,159.172,158.9827,159.0489,3448.0
2020-12-14 12:30:00,167.78,167.8,167.72,167.72,556.0,158.8217,158.8407,158.7649,158.7649,556.0
2020-12-14 13:00:00,167.79,167.84,167.47,167.67,3853.0,158.8312,158.8785,158.5283,158.7176,3853.0
2020-12-14 13:30:00,167.75,167.75,167.53,167.53,221.0,158.7933,158.7933,158.5851,158.5851,221.0
2020-12-14 14:00:00,167.8,167.8,167.63,167.64,7348.0,158.8407,158.8407,158.6797,158.6892,7348.0
2020-12-14 14:30:00,167.5,167.66,167.29,167.66,3255.0,158.5567,158.7081,158.3579,158.7081,3255.0
2020-12-14 15:00:00,167.57,167.67,167.47,167.57,6182.0,158.6229,158.7176,158.5283,158.6229,6182.0
2020-12-14 15:30:00,167.45,167.45,166.61,166.64,51141.0,158.5093,158.5093,157.7142,157.7426,51141.0
2020-12-15 09:30:00,168.05,168.19,167.77,167.78,9672.0,159.0773,159.2098,158.8123,158.8217,9672.0
2020-12-15 10:00:00,167.75,167.75,167.51,167.51,7162.0,158.7933,158.7933,158.5661,158.5661,7162.0
2020-12-15 10:30:00,167.54,167.68,167.27,167.47,6302.0,158.5945,158.7271,158.339,158.5283,6302.0
2020-12-15 11:00:00,167.46,167.46,167.26,167.39,5213.0,158.5188,158.5188,158.3295,158.4526,5213.0
2020-12-15 11:30:00,167.42,167.61,167.41,167.46,3896.0,158.4809,158.6608,158.4715,158.5188,3896.0
2020-12-15 12:00:00,167.62,167.86,167.62,167.86,9862.0,158.6703,158.8975,158.6703,158.8975,9862.0
2020-12-15 12:30:00,167.79,168.15,167.79,168.15,3023.0,158.8312,159.172,158.8312,159.172,3023.0
2020-12-15 13:00:00,168.24,168.45,168.17,168.41,4461.0,159.2572,159.456,159.1909,159.4181,4461.0
2020-12-15 13:30:00,168.38,168.55,168.38,168.55,1734.0,159.3897,159.5506,159.3897,159.5506,1734.0
2020-12-15 14:00:00,168.5,168.66,168.46,168.62,3260.0,159.5033,159.6547,159.4654,159.6169,3260.0
2020-12-15 14:30:00,168.66,168.74,168.58,168.58,7295.0,159.6547,159.7305,159.579,159.579,7295.0
2020-12-15 15:00:00,168.6,168.68,168.54,168.54,2612.0,159.5979,159.6737,159.5411,159.5411,2612.0
2020-12-15 15:30:00,168.45,168.77,168.39,168.77,11946.0,159.456,159.7589,159.3992,159.7589,11946.0
2020-12-16 09:30:00,168.95,168.96,168.37,168.86,10974.0,159.9293,159.9387,159.3802,159.8441,10974.0
2020-12-16 10:00:00,168.76,169.02,168.76,169.02,5062.0,159.7494,159.9955,159.7494,159.9955,5062.0
2020-12-16 10:30:00,169.09,169.12,168.89,168.93,2947.0,160.0618,160.0902,159.8725,159.9103,2947.0
2020-12-16 11:00:00,168.97,169.18,168.9,169.17,29033.0,159.9482,160.147,159.8819,160.1375,29033.0
2020-12-16 11:30:00,169.14,169.26,169.14,169.22,1638.0,160.1091,160.2227,160.1091,160.1848,1638.0
2020-12-16 12:00:00,169.28,169.28,169.09,169.11,2949.0,160.2416,160.2416,160.0618,160.0807,2949.0
2020-12-16 12:30:00,169.04,169.12,168.94,168.94,8080.0,160.0145,160.0902,159.9198,159.9198,8080.0
2020-12-16 13:00:00,169.11,169.11,168.97,169.05,5402.0,160.0807,160.0807,159.9482,160.0239,5402.0
2020-12-16 13:30:00,169.13,169.18,169.11,169.12,2315.0,160.0996,160.147,160.0807,160.0902,2315.0
2020-12-16 14:00:00,169.17,169.23,168.77,168.85,11014.0,160.1375,160.1943,159.7589,159.8346,11014.0
2020-12-16 14:30:00,168.92,169.5,168.92,169.44,3909.0,159.9009,160.4499,159.9009,160.3931,3909.0
2020-12-16 15:00:00,169.48,169.56,169.27,169.56,19644.0,160.431,160.5067,160.2322,160.5067,19644.0
2020-12-16 15:30:00,169.58,169.71,169.19,169.19,60993.0,160.5256,160.6487,160.1564,160.1564,60993.0
2020-12-17 09:30:00,170.14,170.3,169.88,169.89,29390.0,161.0557,161.2072,160.8096,160.8191,29390.0
2020-12-17 10:00:00,169.95,169.95,169.7,169.91,11922.0,160.8759,160.8759,160.6392,160.838,11922.0
2020-12-17 10:30:00,169.95,170.05,169.76,169.76,13311.0,160.8759,160.9705,160.696,160.696,13311.0
2020-12-17 11:00:00,169.81,169.88,169.71,169.81,12291.0,160.7433,160.8096,160.6487,160.7433,12291.0
2020-12-17 11:30:00,169.72,169.75,169.5,169.58,12002.0,160.6581,160.6865,160.4499,160.5256,12002.0
2020-12-17 12:00:00,169.78,169.78,169.64,169.68,18091.0,160.7149,160.7149,160.5824,160.6203,18091.0
2020-12-17 12:30:00,169.72,169.82,169.72,169.79,2262.0,160.6581,160.7528,160.6581,160.7244,2262.0
2020-12-17 13:00:00,169.83,169.92,169.83,169.88,4057.0,160.7623,160.8475,160.7623,160.8096,4057.0
2020-12-17 13:30:00,169.81,169.95,169.79,169.95,2455.0,160.7433,160.8759,160.7244,160.8759,2455.0
2020-12-17 14:00:00,169.96,169.96,169.89,169.9,1574.0,160.8853,160.8853,160.8191,160.8285,1574.0
2020-12-17 14:30:00,169.88,169.94,169.86,169.92,4115.0,160.8096,160.8664,160.7907,160.8475,4115.0
2020-12-17 15:00:00,169.87,169.89,169.74,169.87,10476.0,160.8001,160.8191,160.6771,160.8001,10476.0
2020-12-17 15:30:00,169.78,169.95,169.66,169.94,26750.0,160.7149,160.8759,160.6013,160.8664,26750.0
2020-12-18 09:30:00,170.27,170.27,169.18,169.41,20022.0,161.1788,161.1788,160.147,160.3647,20022.0
2020-12-18 10:00:00,169.22,169.22,168.78,168.81,9824.0,160.1848,160.1848,159.7683,159.7967,9824.0
2020-12-18 10:30:00,169.0,169.14,168.82,169.02,4231.0,159.9766,160.1091,159.8062,159.9955,4231.0
2020-12-18 11:00:00,169.02,169.04,168.5,168.77,4809.0,159.9955,160.0145,159.5033,159.7589,4809.0
2020-12-18 11:30:00,168.73,168.97,168.69,168.84,7062.0,159.721,159.9482,159.6831,159.8251,7062.0
2020-12-18 12:00:00,168.84,169.05,168.83,168.95,6224.0,159.8251,160.0239,159.8157,159.9293,6224.0
2020-12-18 12:30:00,168.99,169.08,168.97,168.98,2763.0,159.9671,160.0523,159.9482,159.9577,2763.0
2020-12-18 13:00:00,168.88,168.9,168.67,168.8,3540.0,159.863,159.8819,159.6642,159.7873,3540.0
2020-12-18 13:30:00,168.62,168.62,168.5,168.61,4296.0,159.6169,159.6169,159.5033,159.6074,4296.0
2020-12-18 14:00:00,168.56,168.56,168.37,168.37,1308.0,159.5601,159.5601,159.3802,159.3802,1308.0
2020-12-18 14:30:00,168.36,168.54,168.36,168.49,3800.0,159.3708,159.5411,159.3708,159.4938,3800.0
2020-12-18 15:00:00,168.34,168.49,168.1,168.18,6253.0,159.3518,159.4938,159.1246,159.2004,6253.0
2020-12-18 15:30:00,168.31,169.57,168.18,169.11,75524.0,159.3234,160.5162,159.2004,160.0807,75524.0
2020-12-21 09:30:00,167.33,168.17,167.11,167.66,29317.0,158.3958,159.1909,158.1875,158.7081,29317.0
2020-12-21 10:00:00,167.45,167.47,166.26,166.48,29644.0,158.5093,158.5283,157.3829,157.5911,29644.0
2020-12-21 10:30:00,166.43,166.78,166.32,166.69,34555.0,157.5438,157.8751,157.4397,157.7899,34555.0
2020-12-21 11:00:00,166.7,167.39,166.7,167.34,2770.0,157.7994,158.4526,157.7994,158.4052,2770.0
2020-12-21 11:30:00,167.45,167.8,167.39,167.67,3394.0,158.5093,158.8407,158.4526,158.7176,3394.0
2020-12-21 12:00:00,167.79,168.2,167.75,168.16,7760.0,158.8312,159.2193,158.7933,159.1814,7760.0
2020-12-21 12:30:00,168.37,168.65,168.25,168.56,13611.0,159.3802,159.6453,159.2666,159.5601,13611.0
2020-12-21 13:00:00,168.54,168.85,168.54,168.84,5549.0,159.5411,159.8346,159.5411,159.8251,5549.0
2020-12-21 13:30:00,168.98,169.1,168.92,169.09,9133.0,159.9577,160.0712,159.9009,160.0618,9133.0
2020-12-21 14:00:00,168.94,169.08,168.87,169.08,3307.0,159.9198,160.0523,159.8535,160.0523,3307.0
2020-12-21 14:30:00,169.09,169.21,168.97,168.98,9018.0,160.0618,160.1754,159.9482,159.9577,9018.0
2020-12-21 15:00:00,169.0,169.01,168.68,168.76,6726.0,159.9766,159.9861,159.6737,159.7494,6726.0
2020-12-21 15:30:00,168.72,168.96,168.28,168.93,23804.0,159.7115,159.9387,159.295,159.9103,23804.0
2020-12-22 09:30:00,169.13,169.13,168.62,169.09,10598.0,160.0996,160.0996,159.6169,160.0618,10598.0
2020-12-22 10:00:00,168.78,168.93,168.71,168.88,1147.0,159.7683,159.9103,159.7021,159.863,1147.0
2020-12-22 10:30:00,169.0,169.11,168.76,168.88,2328.0,159.9766,160.0807,159.7494,159.863,2328.0
2020-12-22 11:00:00,168.87,168.97,168.63,168.72,13994.0,159.8535,159.9482,159.6263,159.7115,13994.0
2020-12-22 11:30:00,168.62,168.62,168.03,168.45,5088.0,159.6169,159.6169,159.0584,159.456,5088.0
2020-12-22 12:00:00,168.53,168.68,168.49,168.5,2640.0,159.5317,159.6737,159.4938,159.5033,2640.0
2020-12-22 12:30:00,168.57,168.71,168.57,168.59,9292.0,159.5695,159.7021,159.5695,159.5885,9292.0
2020-12-22 13:00:00,168.78,168.87,168.77,168.83,6941.0,159.7683,159.8535,159.7589,159.8157,6941.0
2020-12-22 13:30:00,168.86,169.03,168.86,169.03,2284.0,159.8441,160.005,159.8441,160.005,2284.0
2020-12-22 14:00:00,168.96,169.01,168.84,168.84,1932.0,159.9387,159.9861,159.8251,159.8251,1932.0
2020-12-22 14:30:00,168.83,168.86,168.54,168.66,2005.0,159.8157,159.8441,159.5411,159.6547,2005.0
2020-12-22 15:00:00,168.66,168.71,168.41,168.42,7983.0,159.6547,159.7021,159.4181,159.4276,7983.0
2020-12-22 15:30:00,168.43,168.56,168.26,168.56,15573.0,159.437,159.5601,159.2761,159.5601,15573.0
2020-12-23 09:30:00,168.96,169.24,168.84,169.01,10403.0,159.9387,160.2038,159.8251,159.9861,10403.0
2020-12-23 10:00:00,169.07,169.08,169.05,169.07,2192.0,160.0429,160.0523,160.0239,160.0429,2192.0
2020-12-23 10:30:00,169.11,169.17,168.93,169.06,6376.0,160.0807,160.1375,159.9103,160.0334,6376.0
2020-12-23 11:00:00,169.06,169.19,169.02,169.09,3809.0,160.0334,160.1564,159.9955,160.0618,3809.0
2020-12-23 11:30:00,169.03,169.22,168.99,169.21,3412.0,160.005,160.1848,159.9671,160.1754,3412.0
2020-12-23 12:00:00,169.22,169.26,169.19,169.25,5360.0,160.1848,160.2227,160.1564,160.2132,5360.0
2020-12-23 12:30:00,169.34,169.41,169.33,169.37,2428.0,160.2984,160.3647,160.289,160.3268,2428.0
2020-12-23 13:00:00,169.42,169.54,169.42,169.52,4802.0,160.3742,160.4878,160.3742,160.4688,4802.0
2020-12-23 13:30:00,169.49,169.59,169.48,169.52,3848.0,160.4404,160.5351,160.431,160.4688,3848.0
2020-12-23 14:00:00,169.52,169.52,169.34,169.35,4216.0,160.4688,160.4688,160.2984,160.3079,4216.0
2020-12-23 14:30:00,169.39,169.45,169.24,169.27,3624.0,160.3458,160.4026,160.2038,160.2322,3624.0
2020-12-23 15:00:00,169.2,169.32,169.14,169.14,13339.0,160.1659,160.2795,160.1091,160.1091,13339.0
2020-12-23 15:30:00,169.16,169.29,168.55,168.55,49501.0,160.128,160.2511,159.5506,159.5506,49501.0
2020-12-24 09:30:00,169.04,169.16,168.8,169.04,7668.0,160.0145,160.128,159.7873,160.0145,7668.0
2020-12-24 10:00:00,169.09,169.21,169.06,169.21,1945.0,160.0618,160.1754,160.0334,160.1754,1945.0
2020-12-24 10:30:00,169.25,169.28,168.99,168.99,1650.0,160.2132,160.2416,159.9671,159.9671,1650.0
2020-12-24 11:00:00,168.89,169.11,168.88,169.02,2494.0,159.8725,160.0807,159.863,159.9955,2494.0
2020-12-24 11:30:00,168.85,168.96,168.74,168.74,2151.0,159.8346,159.9387,159.7305,159.7305,2151.0
2020-12-24 12:00:00,168.76,168.87,168.62,168.87,33319.0,159.7494,159.8535,159.6169,159.8535,33319.0
2020-12-24 12:30:00,168.96,169.2,168.9,169.2,6160.0,159.9387,160.1659,159.8819,160.1659,6160.0
2020-12-28 09:30:00,170.36,170.54,170.23,170.41,11855.0,161.264,161.4344,161.1409,161.3113,11855.0
2020-12-28 10:00:00,170.35,170.67,170.35,170.67,9952.0,161.2545,161.5574,161.2545,161.5574,9952.0
2020-12-28 10:30:00,170.75,170.93,170.74,170.91,10071.0,161.6332,161.8035,161.6237,161.7846,10071.0
2020-12-28 11:00:00,170.83,170.86,170.82,170.85,6183.0,161.7089,161.7373,161.6994,161.7278,6183.0
2020-12-28 11:30:00,170.9,170.96,170.88,170.91,5069.0,161.7751,161.8319,161.7562,161.7846,5069.0
2020-12-28 12:00:00,170.9,171.11,170.9,171.11,11063.0,161.7751,161.9739,161.7751,161.9739,11063.0
2020-12-28 12:30:00,171.11,171.15,171.07,171.11,21775.0,161.9739,162.0118,161.9361,161.9739,21775.0
2020-12-28 13:00:00,171.11,171.17,171.09,171.15,5420.0,161.9739,162.0307,161.955,162.0118,5420.0
2020-12-28 13:30:00,171.15,171.25,171.13,171.2,5869.0,162.0118,162.1065,161.9929,162.0591,5869.0
2020-12-28 14:00:00,171.23,171.32,171.18,171.32,12221.0,162.0875,162.1727,162.0402,162.1727,12221.0
2020-12-28 14:30:00,171.32,171.37,171.26,171.33,7177.0,162.1727,162.22,162.1159,162.1822,7177.0
2020-12-28 15:00:00,171.32,171.36,171.18,171.21,13767.0,162.1727,162.2106,162.0402,162.0686,13767.0
2020-12-28 15:30:00,171.21,171.25,171.08,171.12,16877.0,162.0686,162.1065,161.9455,161.9834,16877.0
2020-12-29 09:30:00,171.98,172.09,171.35,171.42,22038.0,162.7975,162.9016,162.2011,162.2674,22038.0
2020-12-29 10:00:00,171.47,171.62,171.16,171.51,59645.0,162.3147,162.4567,162.0213,162.3526,59645.0
2020-12-29 10:30:00,171.57,171.65,171.52,171.63,752.0,162.4094,162.4851,162.362,162.4662,752.0
2020-12-29 11:00:00,171.65,171.65,171.32,171.52,31796.0,162.4851,162.4851,162.1727,162.362,31796.0
2020-12-29 11:30:00,171.62,171.66,171.51,171.58,1546.0,162.4567,162.4946,162.3526,162.4188,1546.0
2020-12-29 12:00:00,171.57,171.62,171.32,171.41,1092.0,162.4094,162.4567,162.1727,162.2579,1092.0
2020-12-29 12:30:00,171.25,171.26,171.04,171.21,2024.0,162.1065,162.1159,161.9077,162.0686,2024.0
2020-12-29 13:00:00,171.22,171.23,171.07,171.22,2500.0,162.0781,162.0875,161.9361,162.0781,2500.0
2020-12-29 13:30:00,171.24,171.39,171.15,171.39,4474.0,162.097,162.239,162.0118,162.239,4474.0
2020-12-29 14:00:00,171.2,171.27,171.03,171.03,3476.0,162.0591,162.1254,161.8982,161.8982,3476.0
2020-12-29 14:30:00,171.03,171.12,170.97,171.12,1439.0,161.8982,161.9834,161.8414,161.9834,1439.0
2020-12-29 15:00:00,171.13,171.31,171.03,171.3,1941.0,161.9929,162.1633,161.8982,162.1538,1941.0
2020-12-29 15:30:00,171.31,171.32,170.88,171.04,23534.0,162.1633,162.1727,161.7562,161.9077,23534.0
2020-12-30 09:30:00,171.63,171.68,171.24,171.31,25543.0,162.4662,162.5135,162.097,162.1633,25543.0
2020-12-30 10:00:00,171.35,171.39,171.11,171.22,3564.0,162.2011,162.239,161.9739,162.0781,3564.0
2020-12-30 10:30:00,171.25,171.36,171.03,171.18,7786.0,162.1065,162.2106,161.8982,162.0402,7786.0
2020-12-30 11:00:00,171.28,171.34,171.24,171.34,6642.0,162.1349,162.1916,162.097,162.1916,6642.0
2020-12-30 11:30:00,171.27,171.34,171.23,171.28,1083.0,162.1254,162.1916,162.0875,162.1349,1083.0
2020-12-30 12:00:00,171.26,171.29,171.21,171.22,2763.0,162.1159,162.1443,162.0686,162.0781,2763.0
2020-12-30 12:30:00,171.22,171.24,171.0,171.05,13653.0,162.0781,162.097,161.8698,161.9171,13653.0
2020-12-30 13:00:00,171.13,171.15,171.09,171.14,5855.0,161.9929,162.0118,161.955,162.0023,5855.0
2020-12-30 13:30:00,171.08,171.14,171.07,171.07,6460.0,161.9455,162.0023,161.9361,161.9361,6460.0
2020-12-30 14:00:00,171.09,171.09,170.85,170.94,4075.0,161.955,161.955,161.7278,161.813,4075.0
2020-12-30 14:30:00,170.83,170.92,170.78,170.84,8559.0,161.7089,161.7941,161.6615,161.7183,8559.0
2020-12-30 15:00:00,170.83,170.83,170.75,170.79,2165.0,161.7089,161.7089,161.6332,161.671,2165.0
2020-12-30 15:30:00,170.87,171.1,170.75,170.8,14450.0,161.7467,161.9645,161.6332,161.6805,14450.0
2020-12-31 09:30:00,170.74,170.92,170.74,170.81,6382.0,161.6237,161.7941,161.6237,161.6899,6382.0
2020-12-31 10:00:00,170.81,171.01,170.81,170.95,2204.0,161.6899,161.8793,161.6899,161.8225,2204.0
2020-12-31 10:30:00,170.9,170.9,170.8,170.83,2118.0,161.7751,161.7751,161.6805,161.7089,2118.0
2020-12-31 11:00:00,170.83,170.86,170.74,170.75,915.0,161.7089,161.7373,161.6237,161.6332,915.0
2020-12-31 11:30:00,170.66,170.69,170.5,170.52,1242.0,161.548,161.5764,161.3965,161.4154,1242.0
2020-12-31 12:00:00,170.5,170.71,170.5,170.68,2538.0,161.3965,161.5953,161.3965,161.5669,2538.0
2020-12-31 12:30:00,170.7,170.8,170.61,170.74,8630.0,161.5858,161.6805,161.5006,161.6237,8630.0
2020-12-31 13:00:00,170.71,170.72,170.68,170.71,1879.0,161.5953,161.6048,161.5669,161.5953,1879.0
2020-12-31 13:30:00,170.7,170.72,170.54,170.6,16413.0,161.5858,161.6048,161.4344,161.4912,16413.0
2020-12-31 14:00:00,170.56,170.9,170.48,170.9,2484.0,161.4533,161.7751,161.3776,161.7751,2484.0
2020-12-31 14:30:00,170.92,171.11,170.92,171.05,2266.0,161.7941,161.9739,161.7941,161.9171,2266.0
2020-12-31 15:00:00,171.08,171.38,171.07,171.27,4120.0,161.9455,162.2295,161.9361,162.1254,4120.0
2020-12-31 15:30:00,171.28,171.89,171.22,171.6,57869.0,162.1349,162.7123,162.0781,162.4378,57869.0
2021-01-04 09:30:00,172.33,172.33,171.13,171.25,25660.0,163.1288,163.1288,161.9929,162.1065,25660.0
2021-01-04 10:00:00,171.24,171.24,170.71,170.71,2889.0,162.097,162.097,161.5953,161.5953,2889.0
2021-01-04 10:30:00,170.71,170.83,169.81,169.82,20099.0,161.5953,161.7089,160.7433,160.7528,20099.0
2021-01-04 11:00:00,169.96,170.01,168.85,169.33,54815.0,160.8853,160.9327,159.8346,160.289,54815.0
2021-01-04 11:30:00,169.31,169.31,168.41,168.42,24443.0,160.27,160.27,159.4181,159.4276,24443.0
2021-01-04 12:00:00,168.52,168.52,167.46,168.14,10256.0,159.5222,159.5222,158.5188,159.1625,10256.0
2021-01-04 12:30:00,167.98,168.07,167.49,167.96,60745.0,159.011,159.0962,158.5472,158.9921,60745.0
2021-01-04 13:00:00,167.97,168.87,167.93,168.76,8852.0,159.0016,159.8535,158.9637,159.7494,8852.0
2021-01-04 13:30:00,168.75,169.11,168.66,169.11,5453.0,159.7399,160.0807,159.6547,160.0807,5453.0
2021-01-04 14:00:00,169.07,169.07,168.58,168.78,9701.0,160.0429,160.0429,159.579,159.7683,9701.0
2021-01-04 14:30:00,168.79,169.04,168.38,169.04,9562.0,159.7778,160.0145,159.3897,160.0145,9562.0
2021-01-04 15:00:00,169.01,169.01,168.65,168.79,10112.0,159.9861,159.9861,159.6453,159.7778,10112.0
2021-01-04 15:30:00,168.85,169.64,168.69,169.44,20503.0,159.8346,160.5824,159.6831,160.3931,20503.0
2021-01-05 09:30:00,169.01,170.18,169.01,170.07,29735.0,159.9861,161.0936,159.9861,160.9895,29735.0
2021-01-05 10:00:00,170.1,170.37,169.69,169.82,26704.0,161.0179,161.2734,160.6297,160.7528,26704.0
2021-01-05 10:30:00,169.83,169.87,169.31,169.42,13329.0,160.7623,160.8001,160.27,160.3742,13329.0
2021-01-05 11:00:00,169.4,169.69,169.15,169.66,12236.0,160.3552,160.6297,160.1186,160.6013,12236.0
2021-01-05 11:30:00,169.84,169.95,169.75,169.75,3584.0,160.7717,160.8759,160.6865,160.6865,3584.0
2021-01-05 12:00:00,169.76,170.01,169.76,169.85,8354.0,160.696,160.9327,160.696,160.7812,8354.0
2021-01-05 12:30:00,169.94,170.09,169.82,170.09,14933.0,160.8664,161.0084,160.7528,161.0084,14933.0
2021-01-05 13:00:00,170.06,170.11,169.99,170.01,7812.0,160.98,161.0273,160.9137,160.9327,7812.0
2021-01-05 13:30:00,170.02,170.27,170.02,170.27,11753.0,160.9421,161.1788,160.9421,161.1788,11753.0
2021-01-05 14:00:00,170.3,170.9,170.3,170.83,27879.0,161.2072,161.7751,161.2072,161.7089,27879.0
2021-01-05 14:30:00,170.88,171.0,170.59,170.62,16768.0,161.7562,161.8698,161.4817,161.5101,16768.0
2021-01-05 15:00:00,170.59,170.84,170.38,170.41,29560.0,161.4817,161.7183,161.2829,161.3113,29560.0
2021-01-05 15:30:00,170.4,170.77,170.31,170.56,69181.0,161.3018,161.6521,161.2166,161.4533,69181.0
2021-01-06 09:30:00,169.35,170.42,168.92,170.24,22653.0,160.3079,161.3208,159.9009,161.1504,22653.0
2021-01-06 10:00:00,170.25,171.05,170.25,171.01,21303.0,161.1598,161.9171,161.1598,161.8793,21303.0
2021-01-06 10:30:00,171.31,171.82,171.3,171.58,23678.0,162.1633,162.646,162.1538,162.4188,23678.0
2021-01-06 11:00:00,171.56,172.08,171.55,172.03,6444.0,162.3999,162.8921,162.3904,162.8448,6444.0
2021-01-06 11:30:00,171.98,171.98,171.63,171.76,4760.0,162.7975,162.7975,162.4662,162.5892,4760.0
2021-01-06 12:00:00,171.73,171.95,171.71,171.84,14579.0,162.5608,162.7691,162.5419,162.665,14579.0
2021-01-06 12:30:00,171.89,172.1,171.87,172.06,6978.0,162.7123,162.9111,162.6934,162.8732,6978.0
2021-01-06 13:00:00,172.09,172.27,171.85,171.85,4693.0,162.9016,163.072,162.6744,162.6744,4693.0
2021-01-06 13:30:00,171.88,172.2,171.88,172.02,5325.0,162.7028,163.0057,162.7028,162.8353,5325.0
2021-01-06 14:00:00,172.01,172.17,171.01,171.09,21539.0,162.8259,162.9773,161.8793,161.955,21539.0
2021-01-06 14:30:00,171.08,171.51,170.49,170.86,40175.0,161.9455,162.3526,161.387,161.7373,40175.0
2021-01-06 15:00:00,170.58,171.28,170.34,170.82,19157.0,161.4722,162.1349,161.245,161.6994,19157.0
2021-01-06 15:30:00,170.69,170.78,170.22,170.35,17545.0,161.5764,161.6615,161.1314,161.2545,17545.0
2021-01-07 09:30:00,171.76,172.71,171.63,172.71,16517.0,162.5892,163.4885,162.4662,163.4885,16517.0
2021-01-07 10:00:00,172.69,173.24,172.65,173.18,21868.0,163.4696,163.9902,163.4317,163.9334,21868.0
2021-01-07 10:30:00,173.2,173.4,173.19,173.37,31338.0,163.9523,164.1417,163.9429,164.1133,31338.0
2021-01-07 11:00:00,173.41,173.51,173.12,173.25,2910.0,164.1511,164.2458,163.8766,163.9997,2910.0
2021-01-07 11:30:00,173.28,173.38,173.07,173.07,6063.0,164.0281,164.1227,163.8293,163.8293,6063.0
2021-01-07 12:00:00,173.14,173.14,172.9,172.9,2779.0,163.8955,163.8955,163.6684,163.6684,2779.0
2021-01-07 12:30:00,172.97,173.14,172.97,173.1,29029.0,163.7346,163.8955,163.7346,163.8577,29029.0
2021-01-07 13:00:00,173.13,173.14,172.93,172.97,4410.0,163.8861,163.8955,163.6968,163.7346,4410.0
2021-01-07 13:30:00,173.02,173.2,173.01,173.07,5445.0,163.7819,163.9523,163.7725,163.8293,5445.0
2021-01-07 14:00:00,173.16,173.24,173.08,173.08,4194.0,163.9145,163.9902,163.8387,163.8387,4194.0
2021-01-07 14:30:00,173.17,173.34,173.16,173.31,2949.0,163.9239,164.0849,163.9145,164.0565,2949.0
2021-01-07 15:00:00,173.31,173.51,173.27,173.48,14375.0,164.0565,164.2458,164.0186,164.2174,14375.0
2021-01-07 15:30:00,173.47,173.57,173.18,173.18,21422.0,164.2079,164.3026,163.9334,163.9334,21422.0
2021-01-08 09:30:00,174.07,174.18,173.55,173.81,45410.0,164.7759,164.88,164.2837,164.5298,45410.0
2021-01-08 10:00:00,173.9,174.03,173.0,173.0,10404.0,164.615,164.738,163.763,163.763,10404.0
2021-01-08 10:30:00,173.21,173.82,173.21,173.69,8759.0,163.9618,164.5392,163.9618,164.4162,8759.0
2021-01-08 11:00:00,173.74,173.88,173.39,173.55,22088.0,164.4635,164.596,164.1322,164.2837,22088.0
2021-01-08 11:30:00,173.49,173.66,173.45,173.65,18959.0,164.2269,164.3878,164.189,164.3783,18959.0
2021-01-08 12:00:00,173.77,174.03,173.61,173.91,8515.0,164.4919,164.738,164.3404,164.6244,8515.0
2021-01-08 12:30:00,173.95,173.95,173.6,173.66,10499.0,164.6623,164.6623,164.331,164.3878,10499.0
2021-01-08 13:00:00,173.48,173.7,172.9,173.15,5922.0,164.2174,164.4256,163.6684,163.905,5922.0
2021-01-08 13:30:00,172.94,173.17,172.6,173.0,20544.0,163.7062,163.9239,163.3844,163.763,20544.0
2021-01-08 14:00:00,173.26,173.63,173.26,173.63,62774.0,164.0091,164.3594,164.0091,164.3594,62774.0
2021-01-08 14:30:00,173.59,173.9,173.42,173.88,12930.0,164.3215,164.615,164.1606,164.596,12930.0
2021-01-08 15:00:00,174.03,174.16,173.96,174.16,23775.0,164.738,164.8611,164.6718,164.8611,23775.0
2021-01-08 15:30:00,174.09,174.58,174.09,174.49,25254.0,164.7948,165.2587,164.7948,165.1735,25254.0
2021-01-11 09:30:00,172.92,173.36,172.78,173.36,28032.0,163.6873,164.1038,163.5548,164.1038,28032.0
2021-01-11 10:00:00,173.45,173.57,173.42,173.43,6600.0,164.189,164.3026,164.1606,164.1701,6600.0
2021-01-11 10:30:00,173.72,173.72,173.32,173.52,7121.0,164.4446,164.4446,164.0659,164.2553,7121.0
2021-01-11 11:00:00,173.39,173.64,173.07,173.59,2931.0,164.1322,164.3688,163.8293,164.3215,2931.0
2021-01-11 11:30:00,173.6,173.67,173.51,173.62,3250.0,164.331,164.3972,164.2458,164.3499,3250.0
2021-01-11 12:00:00,173.63,173.69,173.58,173.67,1970.0,164.3594,164.4162,164.312,164.3972,1970.0
2021-01-11 12:30:00,173.71,174.01,173.71,173.92,5249.0,164.4351,164.7191,164.4351,164.6339,5249.0
2021-01-11 13:00:00,173.88,173.89,173.59,173.6,3874.0,164.596,164.6055,164.3215,164.331,3874.0
2021-01-11 13:30:00,173.58,173.58,173.21,173.38,11454.0,164.312,164.312,163.9618,164.1227,11454.0
2021-01-11 14:00:00,173.26,173.27,172.98,173.02,6064.0,164.0091,164.0186,163.7441,163.7819,6064.0
2021-01-11 14:30:00,173.05,173.42,173.0,173.4,9672.0,163.8103,164.1606,163.763,164.1417,9672.0
2021-01-11 15:00:00,173.29,173.46,172.79,172.81,31957.0,164.0375,164.1985,163.5642,163.5832,31957.0
2021-01-11 15:30:00,172.87,173.25,172.73,173.03,16124.0,163.64,163.9997,163.5074,163.7914,16124.0
2021-01-12 09:30:00,173.03,173.19,172.43,172.79,23538.0,163.7914,163.9429,163.2235,163.5642,23538.0
2021-01-12 10:00:00,172.82,173.14,172.62,173.03,9416.0,163.5926,163.8955,163.4033,163.7914,9416.0
2021-01-12 10:30:00,173.07,173.12,172.83,172.97,4601.0,163.8293,163.8766,163.6021,163.7346,4601.0
2021-01-12 11:00:00,172.87,173.23,172.85,172.85,6712.0,163.64,163.9807,163.621,163.621,6712.0
2021-01-12 11:30:00,172.67,172.87,172.34,172.42,15525.0,163.4506,163.64,163.1383,163.214,15525.0
2021-01-12 12:00:00,172.4,172.41,171.66,172.0,47888.0,163.1951,163.2045,162.4946,162.8164,47888.0
2021-01-12 12:30:00,172.0,172.35,172.0,172.31,4726.0,162.8164,163.1477,162.8164,163.1099,4726.0
2021-01-12 13:00:00,172.34,172.61,172.31,172.6,5300.0,163.1383,163.3938,163.1099,163.3844,5300.0
2021-01-12 13:30:00,172.58,172.85,172.58,172.7,13423.0,163.3654,163.621,163.3654,163.479,13423.0
2021-01-12 14:00:00,172.75,172.95,172.72,172.73,10355.0,163.5264,163.7157,163.498,163.5074,10355.0
2021-01-12 14:30:00,172.78,172.91,172.5,172.59,24856.0,163.5548,163.6778,163.2897,163.3749,24856.0
2021-01-12 15:00:00,172.67,172.89,172.64,172.73,25142.0,163.4506,163.6589,163.4222,163.5074,25142.0
2021-01-12 15:30:00,172.7,173.03,172.7,172.81,69346.0,163.479,163.7914,163.479,163.5832,69346.0
2021-01-13 09:30:00,172.81,173.21,172.81,173.21,6475.0,163.5832,163.9618,163.5832,163.9618,6475.0
2021-01-13 10:00:00,173.1,173.28,172.7,173.28,46129.0,163.8577,164.0281,163.479,164.0281,46129.0
2021-01-13 10:30:00,173.36,173.65,173.36,173.62,3037.0,164.1038,164.3783,164.1038,164.3499,3037.0
2021-01-13 11:00:00,173.62,173.7,173.34,173.68,84339.0,164.3499,164.4256,164.0849,164.4067,84339.0
2021-01-13 11:30:00,173.58,173.71,173.52,173.57,25298.0,164.312,164.4351,164.2553,164.3026,25298.0
2021-01-13 12:00:00,173.56,173.59,173.36,173.59,19795.0,164.2931,164.3215,164.1038,164.3215,19795.0
2021-01-13 12:30:00,173.63,173.88,173.44,173.79,12740.0,164.3594,164.596,164.1795,164.5108,12740.0
2021-01-13 13:00:00,173.76,173.87,173.7,173.78,18515.0,164.4824,164.5866,164.4256,164.5014,18515.0
2021-01-13 13:30:00,173.82,173.88,173.74,173.81,3914.0,164.5392,164.596,164.4635,164.5298,3914.0
2021-01-13 14:00:00,173.85,174.1,173.74,174.06,40657.0,164.5676,164.8043,164.4635,164.7664,40657.0
2021-01-13 14:30:00,174.08,174.11,173.82,173.93,7259.0,164.7854,164.8138,164.5392,164.6434,7259.0
2021-01-13 15:00:00,174.01,174.01,173.68,173.69,8038.0,164.7191,164.7191,164.4067,164.4162,8038.0
2021-01-13 15:30:00,173.69,174.0,173.66,173.77,42070.0,164.4162,164.7096,164.3878,164.4919,42070.0
2021-01-14 09:30:00,173.93,174.09,173.81,174.09,11894.0,164.6434,164.7948,164.5298,164.7948,11894.0
2021-01-14 10:00:00,174.2,174.23,173.97,174.1,7139.0,164.8989,164.9273,164.6812,164.8043,7139.0
2021-01-14 10:30:00,174.05,174.25,174.05,174.13,6844.0,164.757,164.9463,164.757,164.8327,6844.0
2021-01-14 11:00:00,174.17,174.17,173.87,173.97,46357.0,164.8705,164.8705,164.5866,164.6812,46357.0
2021-01-14 11:30:00,173.96,174.0,173.73,173.73,9576.0,164.6718,164.7096,164.454,164.454,9576.0
2021-01-14 12:00:00,173.79,173.79,173.63,173.7,2914.0,164.5108,164.5108,164.3594,164.4256,2914.0
2021-01-14 12:30:00,173.71,173.92,173.46,173.92,66674.0,164.4351,164.6339,164.1985,164.6339,66674.0
2021-01-14 13:00:00,173.83,173.9,173.64,173.68,25917.0,164.5487,164.615,164.3688,164.4067,25917.0
2021-01-14 13:30:00,173.66,173.78,173.61,173.61,21197.0,164.3878,164.5014,164.3404,164.3404,21197.0
2021-01-14 14:00:00,173.64,173.72,173.49,173.51,4021.0,164.3688,164.4446,164.2269,164.2458,4021.0
2021-01-14 14:30:00,173.54,173.54,173.37,173.37,6887.0,164.2742,164.2742,164.1133,164.1133,6887.0
2021-01-14 15:00:00,173.43,173.52,172.85,173.02,40937.0,164.1701,164.2553,163.621,163.7819,40937.0
2021-01-14 15:30:00,173.1,173.28,172.64,172.93,29337.0,163.8577,164.0281,163.4222,163.6968,29337.0
2021-01-15 09:30:00,172.26,172.69,172.0,172.28,20432.0,163.0625,163.4696,162.8164,163.0815,20432.0
2021-01-15 10:00:00,172.3,172.31,170.88,171.18,9199.0,163.1004,163.1099,161.7562,162.0402,9199.0
2021-01-15 10:30:00,171.34,171.7,171.33,171.45,6263.0,162.1916,162.5324,162.1822,162.2958,6263.0
2021-01-15 11:00:00,171.35,172.09,171.08,172.08,34103.0,162.2011,162.9016,161.9455,162.8921,34103.0
2021-01-15 11:30:00,172.11,172.26,171.99,172.09,128486.0,162.9205,163.0625,162.8069,162.9016,128486.0
2021-01-15 12:00:00,172.02,172.02,171.77,171.97,1030.0,162.8353,162.8353,162.5987,162.788,1030.0
2021-01-15 12:30:00,172.05,172.2,171.99,171.99,9572.0,162.8637,163.0057,162.8069,162.8069,9572.0
2021-01-15 13:00:00,172.03,172.34,171.92,172.32,6776.0,162.8448,163.1383,162.7407,163.1193,6776.0
2021-01-15 13:30:00,172.2,172.27,172.09,172.1,2748.0,163.0057,163.072,162.9016,162.9111,2748.0
2021-01-15 14:00:00,172.15,172.26,171.94,171.95,5152.0,162.9584,163.0625,162.7596,162.7691,5152.0
2021-01-15 14:30:00,172.05,172.06,171.88,171.88,7419.0,162.8637,162.8732,162.7028,162.7028,7419.0
2021-01-15 15:00:00,171.79,171.99,171.63,171.77,8415.0,162.6176,162.8069,162.4662,162.5987,8415.0
2021-01-15 15:30:00,171.8,171.87,171.32,171.52,18451.0,162.6271,162.6934,162.1727,162.362,18451.0
2021-01-19 09:30:00,172.58,172.87,172.1,172.36,65460.0,163.3654,163.64,162.9111,163.1572,65460.0
2021-01-19 10:00:00,172.42,172.43,172.14,172.19,3151.0,163.214,163.2235,162.9489,162.9963,3151.0
2021-01-19 10:30:00,172.25,172.43,172.18,172.29,2615.0,163.0531,163.2235,162.9868,163.0909,2615.0
2021-01-19 11:00:00,172.32,172.32,171.89,172.14,7165.0,163.1193,163.1193,162.7123,162.9489,7165.0
2021-01-19 11:30:00,172.16,172.5,172.09,172.5,5199.0,162.9679,163.2897,162.9016,163.2897,5199.0
2021-01-19 12:00:00,172.38,172.67,172.38,172.57,3337.0,163.1761,163.4506,163.1761,163.356,3337.0
2021-01-19 12:30:00,172.59,172.96,172.58,172.96,13968.0,163.3749,163.7252,163.3654,163.7252,13968.0
2021-01-19 13:00:00,172.96,173.08,172.93,172.97,7351.0,163.7252,163.8387,163.6968,163.7346,7351.0
2021-01-19 13:30:00,172.99,173.21,172.99,173.17,10023.0,163.7536,163.9618,163.7536,163.9239,10023.0
2021-01-19 14:00:00,173.16,173.16,173.01,173.08,7882.0,163.9145,163.9145,163.7725,163.8387,7882.0
2021-01-19 14:30:00,173.09,173.09,172.83,172.99,37956.0,163.8482,163.8482,163.6021,163.7536,37956.0
2021-01-19 15:00:00,172.99,173.11,172.97,172.97,53526.0,163.7536,163.8671,163.7346,163.7346,53526.0
2021-01-19 15:30:00,173.02,173.11,172.87,172.88,38092.0,163.7819,163.8671,163.64,163.6494,38092.0
2021-01-20 09:30:00,174.29,174.78,174.16,174.55,23153.0,164.9841,165.448,164.8611,165.2303,23153.0
2021-01-20 10:00:00,174.75,175.29,174.72,175.15,32785.0,165.4196,165.9307,165.3912,165.7982,32785.0
2021-01-20 10:30:00,175.15,175.45,175.15,175.38,103088.0,165.7982,166.0822,165.7982,166.0159,103088.0
2021-01-20 11:00:00,175.28,175.47,175.12,175.38,158062.0,165.9213,166.1011,165.7698,166.0159,158062.0
2021-01-20 11:30:00,175.39,175.56,175.34,175.44,2301.0,166.0254,166.1863,165.9781,166.0727,2301.0
2021-01-20 12:00:00,175.58,175.71,175.45,175.71,6285.0,166.2053,166.3283,166.0822,166.3283,6285.0
2021-01-20 12:30:00,175.67,175.84,175.67,175.75,29001.0,166.2905,166.4514,166.2905,166.3662,29001.0
2021-01-20 13:00:00,175.81,176.04,175.81,176.03,19873.0,166.423,166.6407,166.423,166.6312,19873.0
2021-01-20 13:30:00,176.04,176.09,175.83,175.9,5733.0,166.6407,166.688,166.4419,166.5082,5733.0
2021-01-20 14:00:00,175.9,176.01,175.78,176.01,11079.0,166.5082,166.6123,166.3946,166.6123,11079.0
2021-01-20 14:30:00,176.03,176.26,176.01,176.13,6270.0,166.6312,166.849,166.6123,166.7259,6270.0
2021-01-20 15:00:00,176.15,176.24,176.01,176.24,31518.0,166.7448,166.83,166.6123,166.83,31518.0
2021-01-20 15:30:00,176.24,176.36,175.98,175.99,31985.0,166.83,166.9436,166.5839,166.5934,31985.0
2021-01-21 09:30:00,176.29,176.39,175.88,176.07,47033.0,166.8774,166.972,166.4892,166.6691,47033.0
2021-01-21 10:00:00,176.31,176.66,176.19,176.62,28748.0,166.8963,167.2276,166.7827,167.1897,28748.0
2021-01-21 10:30:00,176.7,176.7,176.58,176.69,11779.0,167.2655,167.2655,167.1519,167.256,11779.0
2021-01-21 11:00:00,176.68,176.78,176.53,176.57,13429.0,167.2465,167.3412,167.1045,167.1424,13429.0
2021-01-21 11:30:00,176.56,176.57,176.18,176.52,16166.0,167.1329,167.1424,166.7732,167.0951,16166.0
2021-01-21 12:00:00,176.44,176.44,176.03,176.23,4807.0,167.0193,167.0193,166.6312,166.8206,4807.0
2021-01-21 12:30:00,176.13,176.4,176.12,176.4,2798.0,166.7259,166.9815,166.7164,166.9815,2798.0
2021-01-21 13:00:00,176.44,176.47,176.37,176.45,14096.0,167.0193,167.0477,166.9531,167.0288,14096.0
2021-01-21 13:30:00,176.46,176.54,176.37,176.37,3101.0,167.0383,167.114,166.9531,166.9531,3101.0
2021-01-21 14:00:00,176.4,176.7,176.4,176.65,21239.0,166.9815,167.2655,166.9815,167.2181,21239.0
2021-01-21 14:30:00,176.72,176.8,176.65,176.8,11242.0,167.2844,167.3601,167.2181,167.3601,11242.0
2021-01-21 15:00:00,176.76,176.82,176.63,176.71,8832.0,167.3223,167.3791,167.1992,167.2749,8832.0
2021-01-21 15:30:00,176.69,176.89,176.47,176.53,32711.0,167.256,167.4453,167.0477,167.1045,32711.0
2021-01-22 09:30:00,175.71,176.25,175.59,176.25,17421.0,166.3283,166.8395,166.2147,166.8395,17421.0
2021-01-22 10:00:00,176.23,176.38,175.77,175.78,12248.0,166.8206,166.9625,166.3851,166.3946,12248.0
2021-01-22 10:30:00,176.0,176.01,175.71,175.95,5322.0,166.6028,166.6123,166.3283,166.5555,5322.0
2021-01-22 11:00:00,176.04,176.23,176.04,176.16,6296.0,166.6407,166.8206,166.6407,166.7543,6296.0
2021-01-22 11:30:00,176.11,176.4,176.1,176.4,641.0,166.707,166.9815,166.6975,166.9815,641.0
2021-01-22 12:00:00,176.48,176.58,176.35,176.58,4594.0,167.0572,167.1519,166.9341,167.1519,4594.0
2021-01-22 12:30:00,176.55,176.56,176.42,176.43,5038.0,167.1235,167.1329,167.0004,167.0099,5038.0
2021-01-22 13:00:00,176.4,176.49,176.35,176.49,5341.0,166.9815,167.0667,166.9341,167.0667,5341.0
2021-01-22 13:30:00,176.39,176.54,176.38,176.38,5658.0,166.972,167.114,166.9625,166.9625,5658.0
2021-01-22 14:00:00,176.37,176.47,176.29,176.45,14890.0,166.9531,167.0477,166.8774,167.0288,14890.0
2021-01-22 14:30:00,176.39,176.55,176.38,176.55,3697.0,166.972,167.1235,166.9625,167.1235,3697.0
2021-01-22 15:00:00,176.59,176.65,176.4,176.65,15681.0,167.1613,167.2181,166.9815,167.2181,15681.0
2021-01-22 15:30:00,176.61,176.73,176.15,176.15,137696.0,167.1803,167.2939,166.7448,166.7448,137696.0
2021-01-25 09:30:00,176.97,177.29,176.85,177.03,98126.0,167.521,167.824,167.4075,167.5778,98126.0
2021-01-25 10:00:00,177.05,177.3,177.02,177.3,1942.0,167.5968,167.8334,167.5684,167.8334,1942.0
2021-01-25 10:30:00,177.15,177.15,175.46,175.47,14579.0,167.6914,167.6914,166.0917,166.1011,14579.0
2021-01-25 11:00:00,175.48,175.78,174.15,175.33,55257.0,166.1106,166.3946,164.8516,165.9686,55257.0
2021-01-25 11:30:00,175.32,176.21,175.28,176.18,6875.0,165.9591,166.8016,165.9213,166.7732,6875.0
2021-01-25 12:00:00,176.27,176.34,175.62,175.7,14553.0,166.8584,166.9247,166.2431,166.3189,14553.0
2021-01-25 12:30:00,175.55,176.64,175.52,176.62,18588.0,166.1769,167.2087,166.1485,167.1897,18588.0
2021-01-25 13:00:00,176.48,176.86,176.41,176.8,16504.0,167.0572,167.4169,166.9909,167.3601,16504.0
2021-01-25 13:30:00,176.83,176.83,176.57,176.75,9671.0,167.3885,167.3885,167.1424,167.3128,9671.0
2021-01-25 14:00:00,176.63,176.76,176.45,176.7,9877.0,167.1992,167.3223,167.0288,167.2655,9877.0
2021-01-25 14:30:00,176.74,176.9,176.68,176.77,9279.0,167.3033,167.4548,167.2465,167.3317,9279.0
2021-01-25 15:00:00,176.78,176.78,176.29,176.6,11244.0,167.3412,167.3412,166.8774,167.1708,11244.0
2021-01-25 15:30:00,176.52,177.33,176.52,177.26,38576.0,167.0951,167.8618,167.0951,167.7956,38576.0
2021-01-26 09:30:00,177.71,178.0,177.42,177.57,13499.0,168.2215,168.4961,167.947,168.089,13499.0
2021-01-26 10:00:00,177.71,177.84,177.25,177.66,8542.0,168.2215,168.3446,167.7861,168.1742,8542.0
2021-01-26 10:30:00,177.64,177.94,177.58,177.66,3518.0,168.1553,168.4393,168.0985,168.1742,3518.0
2021-01-26 11:00:00,177.67,177.82,177.31,177.45,4334.0,168.1837,168.3257,167.8429,167.9754,4334.0
2021-01-26 11:30:00,177.47,177.48,177.15,177.18,16577.0,167.9943,168.0038,167.6914,167.7198,16577.0
2021-01-26 12:00:00,177.19,177.56,177.18,177.56,2105.0,167.7293,168.0795,167.7198,168.0795,2105.0
2021-01-26 12:30:00,177.52,177.52,177.3,177.4,1535.0,168.0417,168.0417,167.8334,167.9281,1535.0
2021-01-26 13:00:00,177.42,177.61,177.32,177.57,3329.0,167.947,168.1269,167.8524,168.089,3329.0
2021-01-26 13:30:00,177.61,177.79,177.57,177.68,3164.0,168.1269,168.2973,168.089,168.1931,3164.0
2021-01-26 14:00:00,177.7,177.84,177.68,177.68,3458.0,168.2121,168.3446,168.1931,168.1931,3458.0
2021-01-26 14:30:00,177.73,177.74,177.53,177.65,9935.0,168.2405,168.2499,168.0511,168.1647,9935.0
2021-01-26 15:00:00,177.62,177.83,177.61,177.83,17104.0,168.1363,168.3351,168.1269,168.3351,17104.0
2021-01-26 15:30:00,177.74,177.75,177.29,177.34,36107.0,168.2499,168.2594,167.824,167.8713,36107.0
2021-01-27 09:30:00,176.11,176.23,173.69,174.7,178363.0,166.707,166.8206,164.4162,165.3722,178363.0
2021-01-27 10:00:00,174.66,175.7,174.57,175.57,32083.0,165.3344,166.3189,165.2492,166.1958,32083.0
2021-01-27 10:30:00,175.55,175.85,175.16,175.72,26466.0,166.1769,166.4608,165.8077,166.3378,26466.0
2021-01-27 11:00:00,175.41,175.41,175.0,175.05,14313.0,166.0443,166.0443,165.6562,165.7036,14313.0
2021-01-27 11:30:00,175.0,175.0,174.22,174.22,13420.0,165.6562,165.6562,164.9179,164.9179,13420.0
2021-01-27 12:00:00,174.1,175.03,174.03,174.98,7890.0,164.8043,165.6846,164.738,165.6373,7890.0
2021-01-27 12:30:00,174.84,175.18,174.66,175.15,19853.0,165.5048,165.8266,165.3344,165.7982,19853.0
2021-01-27 13:00:00,175.16,175.23,174.76,175.08,11606.0,165.8077,165.874,165.429,165.732,11606.0
2021-01-27 13:30:00,174.98,174.99,174.41,174.55,14533.0,165.6373,165.6468,165.0977,165.2303,14533.0
2021-01-27 14:00:00,174.53,174.84,173.91,173.95,16123.0,165.2113,165.5048,164.6244,164.6623,16123.0
2021-01-27 14:30:00,173.92,173.93,172.8,173.2,51960.0,164.6339,164.6434,163.5737,163.9523,51960.0
2021-01-27 15:00:00,172.92,173.39,172.56,172.66,49410.0,163.6873,164.1322,163.3465,163.4412,49410.0
2021-01-27 15:30:00,172.52,173.21,172.02,173.21,58683.0,163.3086,163.9618,162.8353,163.9618,58683.0
2021-01-28 09:30:00,173.89,175.01,173.73,174.34,135324.0,164.6055,165.6657,164.454,165.0315,135324.0
2021-01-28 10:00:00,174.32,175.53,174.32,175.08,15905.0,165.0125,166.1579,165.0125,165.732,15905.0
2021-01-28 10:30:00,175.06,175.58,174.82,175.43,28240.0,165.713,166.2053,165.4858,166.0633,28240.0
2021-01-28 11:00:00,175.52,176.02,175.52,175.61,21522.0,166.1485,166.6218,166.1485,166.2337,21522.0
2021-01-28 11:30:00,175.64,175.87,175.57,175.87,2452.0,166.2621,166.4798,166.1958,166.4798,2452.0
2021-01-28 12:00:00,175.89,176.35,175.89,176.33,13359.0,166.4987,166.9341,166.4987,166.9152,13359.0
2021-01-28 12:30:00,176.4,176.56,176.34,176.34,9010.0,166.9815,167.1329,166.9247,166.9247,9010.0
2021-01-28 13:00:00,176.49,176.59,176.16,176.34,9502.0,167.0667,167.1613,166.7543,166.9247,9502.0
2021-01-28 13:30:00,176.34,176.52,176.34,176.43,2100.0,166.9247,167.0951,166.9247,167.0099,2100.0
2021-01-28 14:00:00,176.42,176.48,175.83,176.03,5919.0,167.0004,167.0572,166.4419,166.6312,5919.0
2021-01-28 14:30:00,175.94,175.95,175.52,175.87,14579.0,166.546,166.5555,166.1485,166.4798,14579.0
2021-01-28 15:00:00,175.86,175.86,175.18,175.18,31151.0,166.4703,166.4703,165.8266,165.8266,31151.0
2021-01-28 15:30:00,175.34,175.34,174.19,174.19,53254.0,165.9781,165.9781,164.8895,164.8895,53254.0
2021-01-29 09:30:00,173.42,173.42,172.16,173.06,21803.0,164.1606,164.1606,162.9679,163.8198,21803.0
2021-01-29 10:00:00,172.96,173.7,172.74,173.62,10786.0,163.7252,164.4256,163.5169,164.3499,10786.0
2021-01-29 10:30:00,173.77,173.77,172.75,173.27,20929.0,164.4919,164.4919,163.5264,164.0186,20929.0
2021-01-29 11:00:00,173.23,173.23,171.93,171.93,18697.0,163.9807,163.9807,162.7501,162.7501,18697.0
2021-01-29 11:30:00,171.85,172.01,171.57,172.01,40822.0,162.6744,162.8259,162.4094,162.8259,40822.0
2021-01-29 12:00:00,171.9,172.1,170.93,171.04,49533.0,162.7217,162.9111,161.8035,161.9077,49533.0
2021-01-29 12:30:00,171.04,171.18,169.95,170.3,89259.0,161.9077,162.0402,160.8759,161.2072,89259.0
2021-01-29 13:00:00,170.23,170.98,169.94,170.98,31364.0,161.1409,161.8509,160.8664,161.8509,31364.0
2021-01-29 13:30:00,171.02,171.09,170.5,170.59,52779.0,161.8887,161.955,161.3965,161.4817,52779.0
2021-01-29 14:00:00,171.1,171.44,171.09,171.35,14404.0,161.9645,162.2863,161.955,162.2011,14404.0
2021-01-29 14:30:00,171.04,171.19,170.58,171.0,22277.0,161.9077,162.0497,161.4722,161.8698,22277.0
2021-01-29 15:00:00,171.25,172.06,171.25,171.65,26713.0,162.1065,162.8732,162.1065,162.4851,26713.0
2021-01-29 15:30:00,171.66,171.98,170.61,170.71,50804.0,162.4946,162.7975,161.5006,161.5953,50804.0
2021-02-01 09:30:00,172.3,172.71,171.17,171.66,28225.0,163.1004,163.4885,162.0307,162.4946,28225.0
2021-02-01 10:00:00,171.71,172.2,171.42,172.1,9940.0,162.5419,163.0057,162.2674,162.9111,9940.0
2021-02-01 10:30:00,172.19,172.59,171.88,171.94,6930.0,162.9963,163.3749,162.7028,162.7596,6930.0
2021-02-01 11:00:00,171.79,172.78,171.79,172.78,5833.0,162.6176,163.5548,162.6176,163.5548,5833.0
2021-02-01 11:30:00,172.9,173.36,172.86,173.14,6929.0,163.6684,164.1038,163.6305,163.8955,6929.0
2021-02-01 12:00:00,173.12,173.73,173.11,173.73,64458.0,163.8766,164.454,163.8671,164.454,64458.0
2021-02-01 12:30:00,173.75,173.8,173.48,173.71,7004.0,164.473,164.5203,164.2174,164.4351,7004.0
2021-02-01 13:00:00,173.76,173.87,173.72,173.78,28720.0,164.4824,164.5866,164.4446,164.5014,28720.0
2021-02-01 13:30:00,173.8,173.88,173.53,173.78,3722.0,164.5203,164.596,164.2647,164.5014,3722.0
2021-02-01 14:00:00,173.64,173.9,173.62,173.88,9738.0,164.3688,164.615,164.3499,164.596,9738.0
2021-02-01 14:30:00,173.91,174.06,173.75,173.75,13562.0,164.6244,164.7664,164.473,164.473,13562.0
2021-02-01 15:00:00,173.91,173.98,173.66,173.73,7970.0,164.6244,164.6907,164.3878,164.454,7970.0
2021-02-01 15:30:00,173.69,173.85,173.45,173.45,35927.0,164.4162,164.5676,164.189,164.189,35927.0
2021-02-02 09:30:00,175.07,175.9,175.07,175.55,39950.0,165.7225,166.5082,165.7225,166.1769,39950.0
2021-02-02 10:00:00,175.83,176.38,175.78,176.36,25121.0,166.4419,166.9625,166.3946,166.9436,25121.0
2021-02-02 10:30:00,176.14,176.23,176.0,176.23,4801.0,166.7354,166.8206,166.6028,166.8206,4801.0
2021-02-02 11:00:00,176.11,176.45,176.11,176.3,16355.0,166.707,167.0288,166.707,166.8868,16355.0
2021-02-02 11:30:00,176.29,176.64,176.26,176.63,8284.0,166.8774,167.2087,166.849,167.1992,8284.0
2021-02-02 12:00:00,176.6,176.64,176.45,176.45,3447.0,167.1708,167.2087,167.0288,167.0288,3447.0
2021-02-02 12:30:00,176.49,176.54,176.41,176.51,4051.0,167.0667,167.114,166.9909,167.0856,4051.0
2021-02-02 13:00:00,176.59,176.6,176.24,176.31,6117.0,167.1613,167.1708,166.83,166.8963,6117.0
2021-02-02 13:30:00,176.36,176.6,176.36,176.47,9845.0,166.9436,167.1708,166.9436,167.0477,9845.0
2021-02-02 14:00:00,176.48,176.54,176.4,176.43,5530.0,167.0572,167.114,166.9815,167.0099,5530.0
2021-02-02 14:30:00,176.47,176.67,176.43,176.64,4814.0,167.0477,167.2371,167.0099,167.2087,4814.0
2021-02-02 15:00:00,176.6,176.64,176.34,176.44,17739.0,167.1708,167.2087,166.9247,167.0193,17739.0
2021-02-02 15:30:00,176.47,176.48,175.85,175.86,20033.0,167.0477,167.0572,166.4608,166.4703,20033.0
2021-02-03 09:30:00,176.74,176.97,176.29,176.92,44938.0,167.3033,167.521,166.8774,167.4737,44938.0
2021-02-03 10:00:00,176.88,176.97,175.98,175.98,11484.0,167.4359,167.521,166.5839,166.5839,11484.0
2021-02-03 10:30:00,176.04,176.39,175.77,176.32,35338.0,166.6407,166.972,166.3851,166.9058,35338.0
2021-02-03 11:00:00,176.38,176.48,176.35,176.42,1223.0,166.9625,167.0572,166.9341,167.0004,1223.0
2021-02-03 11:30:00,176.33,176.87,176.28,176.87,5736.0,166.9152,167.4264,166.8679,167.4264,5736.0
2021-02-03 12:00:00,176.83,176.9,176.74,176.79,11283.0,167.3885,167.4548,167.3033,167.3507,11283.0
2021-02-03 12:30:00,176.81,177.01,176.69,176.94,2078.0,167.3696,167.5589,167.256,167.4926,2078.0
2021-02-03 13:00:00,177.0,177.0,176.76,176.91,4955.0,167.5494,167.5494,167.3223,167.4642,4955.0
2021-02-03 13:30:00,176.88,177.17,176.86,177.15,5062.0,167.4359,167.7104,167.4169,167.6914,5062.0
2021-02-03 14:00:00,177.17,177.25,177.12,177.24,2680.0,167.7104,167.7861,167.663,167.7766,2680.0
2021-02-03 14:30:00,177.25,177.29,177.01,177.02,7845.0,167.7861,167.824,167.5589,167.5684,7845.0
2021-02-03 15:00:00,176.98,177.04,176.59,176.62,15444.0,167.5305,167.5873,167.1613,167.1897,15444.0
2021-02-03 15:30:00,176.75,176.83,176.4,176.42,26980.0,167.3128,167.3885,166.9815,167.0004,26980.0
2021-02-04 09:30:00,176.86,177.08,176.71,176.95,49279.0,167.4169,167.6252,167.2749,167.5021,49279.0
2021-02-04 10:00:00,177.03,177.28,176.84,177.0,8168.0,167.5778,167.8145,167.398,167.5494,8168.0
2021-02-04 10:30:00,176.94,177.14,176.94,177.14,8604.0,167.4926,167.682,167.4926,167.682,8604.0
2021-02-04 11:00:00,177.1,177.35,177.1,177.35,4396.0,167.6441,167.8808,167.6441,167.8808,4396.0
2021-02-04 11:30:00,177.33,177.38,177.26,177.38,1250.0,167.8618,167.9092,167.7956,167.9092,1250.0
2021-02-04 12:00:00,177.42,177.47,177.3,177.39,5798.0,167.947,167.9943,167.8334,167.9186,5798.0
2021-02-04 12:30:00,177.45,177.52,177.37,177.37,11526.0,167.9754,168.0417,167.8997,167.8997,11526.0
2021-02-04 13:00:00,177.42,177.62,177.42,177.58,5592.0,167.947,168.1363,167.947,168.0985,5592.0
2021-02-04 13:30:00,177.61,177.71,177.59,177.64,9840.0,168.1269,168.2215,168.1079,168.1553,9840.0
2021-02-04 14:00:00,177.65,177.76,177.61,177.7,15531.0,168.1647,168.2689,168.1269,168.2121,15531.0
2021-02-04 14:30:00,177.68,177.79,177.65,177.78,5401.0,168.1931,168.2973,168.1647,168.2878,5401.0
2021-02-04 15:00:00,177.72,177.78,177.61,177.75,25333.0,168.231,168.2878,168.1269,168.2594,25333.0
2021-02-04 15:30:00,177.76,178.25,177.7,178.25,59841.0,168.2689,168.7327,168.2121,168.7327,59841.0
2021-02-05 09:30:00,178.92,178.92,178.4,178.4,11672.0,169.3669,169.3669,168.8747,168.8747,11672.0
2021-02-05 10:00:00,178.38,178.51,178.15,178.15,2811.0,168.8558,168.9788,168.638,168.638,2811.0
2021-02-05 10:30:00,178.39,178.75,178.38,178.72,8466.0,168.8652,169.206,168.8558,169.1776,8466.0
2021-02-05 11:00:00,178.71,178.71,178.45,178.46,1615.0,169.1681,169.1681,168.922,168.9315,1615.0
2021-02-05 11:30:00,178.7,178.77,178.62,178.62,2211.0,169.1587,169.2249,169.0829,169.0829,2211.0
2021-02-05 12:00:00,178.69,178.92,178.69,178.91,1684.0,169.1492,169.3669,169.1492,169.3575,1684.0
2021-02-05 12:30:00,178.91,179.23,178.91,179.23,1774.0,169.3575,169.6604,169.3575,169.6604,1774.0
2021-02-05 13:00:00,179.25,179.26,179.05,179.05,1873.0,169.6793,169.6888,169.49,169.49,1873.0
2021-02-05 13:30:00,179.07,179.07,178.83,178.85,1283.0,169.5089,169.5089,169.2817,169.3007,1283.0
2021-02-05 14:00:00,178.82,178.97,178.82,178.91,7438.0,169.2723,169.4143,169.2723,169.3575,7438.0
2021-02-05 14:30:00,178.96,178.98,178.67,178.75,8341.0,169.4048,169.4237,169.1303,169.206,8341.0
2021-02-05 15:00:00,178.78,178.8,178.61,178.61,13821.0,169.2344,169.2533,169.0735,169.0735,13821.0
2021-02-05 15:30:00,178.7,178.91,178.6,178.88,17413.0,169.1587,169.3575,169.064,169.3291,17413.0
2021-02-08 09:30:00,179.59,179.68,179.45,179.45,18381.0,170.0012,170.0864,169.8686,169.8686,18381.0
2021-02-08 10:00:00,179.62,179.78,179.57,179.57,20566.0,170.0296,170.181,169.9822,169.9822,20566.0
2021-02-08 10:30:00,179.62,179.71,179.58,179.63,4516.0,170.0296,170.1147,169.9917,170.039,4516.0
2021-02-08 11:00:00,179.67,179.67,179.33,179.35,5092.0,170.0769,170.0769,169.755,169.774,5092.0
2021-02-08 11:30:00,179.24,179.24,179.0,179.23,7488.0,169.6698,169.6698,169.4427,169.6604,7488.0
2021-02-08 12:00:00,179.27,179.41,179.22,179.38,3262.0,169.6982,169.8308,169.6509,169.8024,3262.0
2021-02-08 12:30:00,179.35,179.38,179.19,179.2,4080.0,169.774,169.8024,169.6225,169.632,4080.0
2021-02-08 13:00:00,179.17,179.29,179.17,179.29,9028.0,169.6036,169.7172,169.6036,169.7172,9028.0
2021-02-08 13:30:00,179.28,179.37,179.03,179.05,12660.0,169.7077,169.7929,169.4711,169.49,12660.0
2021-02-08 14:00:00,179.12,179.21,179.11,179.17,2002.0,169.5563,169.6414,169.5468,169.6036,2002.0
2021-02-08 14:30:00,179.22,179.34,179.16,179.33,3059.0,169.6509,169.7645,169.5941,169.755,3059.0
2021-02-08 15:00:00,179.36,179.45,179.35,179.45,18117.0,169.7834,169.8686,169.774,169.8686,18117.0
2021-02-08 15:30:00,179.46,179.95,179.42,179.95,23921.0,169.8781,170.3419,169.8402,170.3419,23921.0
2021-02-09 09:30:00,179.4,179.85,179.35,179.83,32957.0,169.8213,170.2473,169.774,170.2283,32957.0
2021-02-09 10:00:00,179.82,179.96,179.73,179.88,12809.0,170.2189,170.3514,170.1337,170.2757,12809.0
2021-02-09 10:30:00,179.89,179.94,179.84,179.84,4999.0,170.2851,170.3325,170.2378,170.2378,4999.0
2021-02-09 11:00:00,179.79,179.79,179.49,179.67,12116.0,170.1905,170.1905,169.9065,170.0769,12116.0
2021-02-09 11:30:00,179.56,179.81,179.56,179.67,1110.0,169.9728,170.2094,169.9728,170.0769,1110.0
2021-02-09 12:00:00,179.64,179.87,179.63,179.84,2972.0,170.0485,170.2662,170.039,170.2378,2972.0
2021-02-09 12:30:00,179.88,179.9,179.81,179.87,5305.0,170.2757,170.2946,170.2094,170.2662,5305.0
2021-02-09 13:00:00,179.92,179.92,179.68,179.68,7943.0,170.3135,170.3135,170.0864,170.0864,7943.0
2021-02-09 13:30:00,179.71,179.75,179.71,179.75,1139.0,170.1147,170.1526,170.1147,170.1526,1139.0
2021-02-09 14:00:00,179.82,179.97,179.82,179.96,5874.0,170.2189,170.3609,170.2189,170.3514,5874.0
2021-02-09 14:30:00,179.95,180.05,179.94,180.04,4014.0,170.3419,170.4366,170.3325,170.4271,4014.0
2021-02-09 15:00:00,180.02,180.03,179.84,179.84,15275.0,170.4082,170.4177,170.2378,170.2378,15275.0
2021-02-09 15:30:00,179.87,180.01,179.52,179.67,14483.0,170.2662,170.3987,169.9349,170.0769,14483.0
2021-02-10 09:30:00,180.4,180.5,179.98,179.98,27297.0,170.7679,170.8626,170.3703,170.3703,27297.0
2021-02-10 10:00:00,180.23,180.23,178.66,178.98,42377.0,170.607,170.607,169.1208,169.4237,42377.0
2021-02-10 10:30:00,178.83,179.08,178.09,179.08,16969.0,169.2817,169.5184,168.5812,169.5184,16969.0
2021-02-10 11:00:00,179.16,179.27,178.92,179.01,8145.0,169.5941,169.6982,169.3669,169.4521,8145.0
2021-02-10 11:30:00,178.96,179.16,178.85,179.16,3630.0,169.4048,169.5941,169.3007,169.5941,3630.0
2021-02-10 12:00:00,179.0,179.0,178.67,178.94,33724.0,169.4427,169.4427,169.1303,169.3859,33724.0
2021-02-10 12:30:00,178.92,179.09,178.85,179.09,13095.0,169.3669,169.5279,169.3007,169.5279,13095.0
2021-02-10 13:00:00,179.03,179.18,178.98,179.18,1514.0,169.4711,169.613,169.4237,169.613,1514.0
2021-02-10 13:30:00,179.17,179.24,179.01,179.04,19454.0,169.6036,169.6698,169.4521,169.4805,19454.0
2021-02-10 14:00:00,179.18,179.39,179.03,179.39,12992.0,169.613,169.8118,169.4711,169.8118,12992.0
2021-02-10 14:30:00,179.43,179.71,179.39,179.63,22366.0,169.8497,170.1147,169.8118,170.039,22366.0
2021-02-10 15:00:00,179.69,179.76,179.43,179.52,11596.0,170.0958,170.1621,169.8497,169.9349,11596.0
2021-02-10 15:30:00,179.56,179.6,179.06,179.42,47715.0,169.9728,170.0106,169.4995,169.8402,47715.0
2021-02-11 09:30:00,180.0,180.13,179.51,179.51,36621.0,170.3893,170.5123,169.9254,169.9254,36621.0
2021-02-11 10:00:00,179.57,179.78,179.55,179.61,2103.0,169.9822,170.181,169.9633,170.0201,2103.0
2021-02-11 10:30:00,179.53,179.88,179.45,179.45,10004.0,169.9444,170.2757,169.8686,169.8686,10004.0
2021-02-11 11:00:00,179.43,179.54,179.36,179.54,6492.0,169.8497,169.9538,169.7834,169.9538,6492.0
2021-02-11 11:30:00,179.59,179.67,179.39,179.47,3701.0,170.0012,170.0769,169.8118,169.8876,3701.0
2021-02-11 12:00:00,179.51,179.54,178.71,178.74,15400.0,169.9254,169.9538,169.1681,169.1965,15400.0
2021-02-11 12:30:00,178.74,179.02,178.51,178.87,9975.0,169.1965,169.4616,168.9788,169.3196,9975.0
2021-02-11 13:00:00,178.98,179.19,178.76,179.13,9055.0,169.4237,169.6225,169.2155,169.5657,9055.0
2021-02-11 13:30:00,179.14,179.24,179.03,179.03,4938.0,169.5752,169.6698,169.4711,169.4711,4938.0
2021-02-11 14:00:00,178.94,178.96,178.63,178.88,5505.0,169.3859,169.4048,169.0924,169.3291,5505.0
2021-02-11 14:30:00,178.87,179.08,178.79,179.06,3411.0,169.3196,169.5184,169.2439,169.4995,3411.0
2021-02-11 15:00:00,179.09,179.43,179.09,179.3,19493.0,169.5279,169.8497,169.5279,169.7266,19493.0
2021-02-11 15:30:00,179.33,179.62,179.28,179.57,50563.0,169.755,170.0296,169.7077,169.9822,50563.0
2021-02-12 09:30:00,179.07,179.37,179.07,179.21,20923.0,169.5089,169.7929,169.5089,169.6414,20923.0
2021-02-12 10:00:00,179.21,179.34,179.2,179.22,5515.0,169.6414,169.7645,169.632,169.6509,5515.0
2021-02-12 10:30:00,179.18,179.7,179.18,179.57,10116.0,169.613,170.1053,169.613,169.9822,10116.0
2021-02-12 11:00:00,179.57,179.65,179.5,179.65,2772.0,169.9822,170.058,169.916,170.058,2772.0
2021-02-12 11:30:00,179.67,179.73,179.55,179.65,4158.0,170.0769,170.1337,169.9633,170.058,4158.0
2021-02-12 12:00:00,179.72,179.73,179.58,179.58,2355.0,170.1242,170.1337,169.9917,169.9917,2355.0
2021-02-12 12:30:00,179.44,179.59,179.44,179.55,4307.0,169.8592,170.0012,169.8592,169.9633,4307.0
2021-02-12 13:00:00,179.59,179.6,179.34,179.48,21332.0,170.0012,170.0106,169.7645,169.897,21332.0
2021-02-12 13:30:00,179.49,179.6,179.4,179.41,3711.0,169.9065,170.0106,169.8213,169.8308,3711.0
2021-02-12 14:00:00,179.43,179.48,179.34,179.47,4761.0,169.8497,169.897,169.7645,169.8876,4761.0
2021-02-12 14:30:00,179.42,179.59,179.37,179.58,5440.0,169.8402,170.0012,169.7929,169.9917,5440.0
2021-02-12 15:00:00,179.57,179.7,179.55,179.7,4429.0,169.9822,170.1053,169.9633,170.1053,4429.0
2021-02-12 15:30:00,179.75,180.38,179.75,180.37,25225.0,170.1526,170.749,170.1526,170.7395,25225.0
2021-02-16 09:30:00,180.69,180.93,180.49,180.78,40762.0,171.0424,171.2696,170.8531,171.1276,40762.0
2021-02-16 10:00:00,180.83,180.83,180.48,180.83,4526.0,171.1749,171.1749,170.8436,171.1749,4526.0
2021-02-16 10:30:00,180.98,181.03,180.39,180.57,12836.0,171.3169,171.3643,170.7584,170.9288,12836.0
2021-02-16 11:00:00,180.53,180.54,180.23,180.23,3614.0,170.891,170.9004,170.607,170.607,3614.0
2021-02-16 11:30:00,180.11,180.38,179.92,180.03,12037.0,170.4934,170.749,170.3135,170.4177,12037.0
2021-02-16 12:00:00,179.95,180.37,179.77,180.37,5387.0,170.3419,170.7395,170.1715,170.7395,5387.0
2021-02-16 12:30:00,180.38,180.43,180.25,180.43,1340.0,170.749,170.7963,170.6259,170.7963,1340.0
2021-02-16 13:00:00,180.5,180.51,180.35,180.46,4371.0,170.8626,170.872,170.7206,170.8247,4371.0
2021-02-16 13:30:00,180.43,180.51,180.25,180.25,4136.0,170.7963,170.872,170.6259,170.6259,4136.0
2021-02-16 14:00:00,180.37,180.48,180.28,180.46,834.0,170.7395,170.8436,170.6543,170.8247,834.0
2021-02-16 14:30:00,180.51,180.6,180.32,180.33,9967.0,170.872,170.9572,170.6922,170.7016,9967.0
2021-02-16 15:00:00,180.3,180.37,180.18,180.27,7544.0,170.6732,170.7395,170.5597,170.6448,7544.0
2021-02-16 15:30:00,180.22,180.3,180.01,180.14,40318.0,170.5975,170.6732,170.3987,170.5218,40318.0
2021-02-17 09:30:00,179.0,179.82,178.91,179.61,63401.0,169.4427,170.2189,169.3575,170.0201,63401.0
2021-02-17 10:00:00,179.61,179.79,179.17,179.32,15424.0,170.0201,170.1905,169.6036,169.7456,15424.0
2021-02-17 10:30:00,179.23,179.78,179.17,179.76,19854.0,169.6604,170.181,169.6036,170.1621,19854.0
2021-02-17 11:00:00,179.66,179.66,179.02,179.2,11336.0,170.0674,170.0674,169.4616,169.632,11336.0
2021-02-17 11:30:00,179.23,179.41,178.99,179.37,23702.0,169.6604,169.8308,169.4332,169.7929,23702.0
2021-02-17 12:00:00,179.42,179.49,179.32,179.49,9618.0,169.8402,169.9065,169.7456,169.9065,9618.0
2021-02-17 12:30:00,179.57,179.77,179.56,179.69,3564.0,169.9822,170.1715,169.9728,170.0958,3564.0
2021-02-17 13:00:00,179.69,179.95,179.69,179.95,5643.0,170.0958,170.3419,170.0958,170.3419,5643.0
2021-02-17 13:30:00,179.92,179.92,179.78,179.87,7786.0,170.3135,170.3135,170.181,170.2662,7786.0
2021-02-17 14:00:00,179.79,180.14,179.79,179.88,6352.0,170.1905,170.5218,170.1905,170.2757,6352.0
2021-02-17 14:30:00,179.78,180.06,179.78,180.02,4413.0,170.181,170.4461,170.181,170.4082,4413.0
2021-02-17 15:00:00,179.98,180.23,179.98,180.19,8706.0,170.3703,170.607,170.3703,170.5691,8706.0
2021-02-17 15:30:00,180.14,180.41,180.14,180.32,8500.0,170.5218,170.7774,170.5218,170.6922,8500.0
2021-02-18 09:30:00,178.91,179.0,178.68,178.96,26809.0,169.3575,169.4427,169.1397,169.4048,26809.0
2021-02-18 10:00:00,178.94,178.94,178.04,178.26,9789.0,169.3859,169.3859,168.5339,168.7422,9789.0
2021-02-18 10:30:00,178.17,178.74,178.17,178.74,3388.0,168.657,169.1965,168.657,169.1965,3388.0
2021-02-18 11:00:00,178.59,178.94,178.46,178.75,18523.0,169.0545,169.3859,168.9315,169.206,18523.0
2021-02-18 11:30:00,178.68,178.71,178.42,178.43,4622.0,169.1397,169.1681,168.8936,168.9031,4622.0
2021-02-18 12:00:00,178.4,178.63,178.19,178.63,21810.0,168.8747,169.0924,168.6759,169.0924,21810.0
2021-02-18 12:30:00,178.66,178.76,178.58,178.72,1874.0,169.1208,169.2155,169.0451,169.1776,1874.0
2021-02-18 13:00:00,178.62,179.2,178.59,179.17,30982.0,169.0829,169.632,169.0545,169.6036,30982.0
2021-02-18 13:30:00,179.22,179.23,179.14,179.16,6125.0,169.6509,169.6604,169.5752,169.5941,6125.0
2021-02-18 14:00:00,179.11,179.4,179.11,179.33,4028.0,169.5468,169.8213,169.5468,169.755,4028.0
2021-02-18 14:30:00,179.42,179.54,179.24,179.54,2698.0,169.8402,169.9538,169.6698,169.9538,2698.0
2021-02-18 15:00:00,179.51,179.72,179.51,179.61,27600.0,169.9254,170.1242,169.9254,170.0201,27600.0
2021-02-18 15:30:00,179.62,179.75,179.29,179.4,72355.0,170.0296,170.1526,169.7172,169.8213,72355.0
2021-02-19 09:30:00,180.04,180.04,179.24,179.27,19843.0,170.4271,170.4271,169.6698,169.6982,19843.0
2021-02-19 10:00:00,179.47,179.5,179.12,179.32,18663.0,169.8876,169.916,169.5563,169.7456,18663.0
2021-02-19 10:30:00,179.15,179.42,179.15,179.41,14140.0,169.5846,169.8402,169.5846,169.8308,14140.0
2021-02-19 11:00:00,179.51,179.6,179.35,179.59,7496.0,169.9254,170.0106,169.774,170.0012,7496.0
2021-02-19 11:30:00,179.57,179.58,179.29,179.3,2998.0,169.9822,169.9917,169.7172,169.7266,2998.0
2021-02-19 12:00:00,179.29,179.29,178.87,178.96,14983.0,169.7172,169.7172,169.3196,169.4048,14983.0
2021-02-19 12:30:00,178.9,178.9,178.45,178.65,17892.0,169.348,169.348,168.922,169.1113,17892.0
2021-02-19 13:00:00,178.68,178.68,178.31,178.57,6459.0,169.1397,169.1397,168.7895,169.0356,6459.0
2021-02-19 13:30:00,178.52,178.74,178.37,178.67,6865.0,168.9883,169.1965,168.8463,169.1303,6865.0
2021-02-19 14:00:00,178.74,178.75,178.24,178.24,23210.0,169.1965,169.206,168.7232,168.7232,23210.0
2021-02-19 14:30:00,178.35,178.46,178.21,178.46,11925.0,168.8274,168.9315,168.6948,168.9315,11925.0
2021-02-19 15:00:00,178.53,178.65,178.41,178.49,13978.0,168.9978,169.1113,168.8842,168.9599,13978.0
2021-02-19 15:30:00,178.59,178.69,178.18,178.27,24850.0,169.0545,169.1492,168.6664,168.7516,24850.0
2021-02-22 09:30:00,176.67,177.34,176.58,177.14,108401.0,167.2371,167.8713,167.1519,167.682,108401.0
2021-02-22 10:00:00,177.21,177.37,176.7,176.83,20028.0,167.7482,167.8997,167.2655,167.3885,20028.0
2021-02-22 10:30:00,176.82,176.92,176.52,176.6,15654.0,167.3791,167.4737,167.0951,167.1708,15654.0
2021-02-22 11:00:00,176.64,177.18,176.6,177.14,4640.0,167.2087,167.7198,167.1708,167.682,4640.0
2021-02-22 11:30:00,177.08,177.1,177.0,177.09,2749.0,167.6252,167.6441,167.5494,167.6346,2749.0
2021-02-22 12:00:00,176.96,176.97,176.78,176.91,1299.0,167.5116,167.521,167.3412,167.4642,1299.0
2021-02-22 12:30:00,176.96,177.28,176.96,177.28,5000.0,167.5116,167.8145,167.5116,167.8145,5000.0
2021-02-22 13:00:00,177.38,177.64,177.27,177.64,4157.0,167.9092,168.1553,167.805,168.1553,4157.0
2021-02-22 13:30:00,177.7,177.8,177.7,177.76,24623.0,168.2121,168.3067,168.2121,168.2689,24623.0
2021-02-22 14:00:00,177.77,177.77,177.57,177.63,2553.0,168.2783,168.2783,168.089,168.1458,2553.0
2021-02-22 14:30:00,177.66,177.66,177.42,177.47,6559.0,168.1742,168.1742,167.947,167.9943,6559.0
2021-02-22 15:00:00,177.39,177.39,176.95,176.95,41041.0,167.9186,167.9186,167.5021,167.5021,41041.0
2021-02-22 15:30:00,176.97,177.09,176.46,176.59,103293.0,167.521,167.6346,167.0383,167.1613,103293.0
2021-02-23 09:30:00,175.09,175.25,173.0,174.0,156696.0,165.7414,165.8929,163.763,164.7096,156696.0
2021-02-23 10:00:00,173.71,175.19,173.71,175.17,14888.0,164.4351,165.8361,164.4351,165.8172,14888.0
2021-02-23 10:30:00,175.12,175.81,174.99,175.65,11143.0,165.7698,166.423,165.6468,166.2715,11143.0
2021-02-23 11:00:00,175.92,176.0,175.13,175.34,14960.0,166.5271,166.6028,165.7793,165.9781,14960.0
2021-02-23 11:30:00,175.27,175.65,174.95,174.97,13564.0,165.9118,166.2715,165.6089,165.6278,13564.0
2021-02-23 12:00:00,174.82,175.09,174.44,175.09,42016.0,165.4858,165.7414,165.1261,165.7414,42016.0
2021-02-23 12:30:00,175.08,175.28,174.31,174.31,27822.0,165.732,165.9213,165.0031,165.0031,27822.0
2021-02-23 13:00:00,174.36,175.56,174.35,175.55,31938.0,165.0504,166.1863,165.0409,166.1769,31938.0
2021-02-23 13:30:00,175.51,175.65,175.24,175.55,8730.0,166.139,166.2715,165.8834,166.1769,8730.0
2021-02-23 14:00:00,175.55,175.95,175.51,175.94,30634.0,166.1769,166.5555,166.139,166.546,30634.0
2021-02-23 14:30:00,175.88,176.23,175.38,176.23,29367.0,166.4892,166.8206,166.0159,166.8206,29367.0
2021-02-23 15:00:00,176.32,177.31,176.26,177.31,32994.0,166.9058,167.8429,166.849,167.8429,32994.0
2021-02-23 15:30:00,177.31,177.31,176.57,176.57,12736.0,167.8429,167.8429,167.1424,167.1424,12736.0
2021-02-24 09:30:00,176.09,176.35,175.59,175.65,44988.0,166.688,166.9341,166.2147,166.2715,44988.0
2021-02-24 10:00:00,175.71,176.43,175.35,176.43,11449.0,166.3283,167.0099,165.9875,167.0099,11449.0
2021-02-24 10:30:00,176.23,176.88,176.23,176.84,24608.0,166.8206,167.4359,166.8206,167.398,24608.0
2021-02-24 11:00:00,176.88,177.49,176.84,177.34,9361.0,167.4359,168.0133,167.398,167.8713,9361.0
2021-02-24 11:30:00,177.3,177.53,177.3,177.41,22946.0,167.8334,168.0511,167.8334,167.9376,22946.0
2021-02-24 12:00:00,177.59,177.87,177.58,177.85,14801.0,168.1079,168.373,168.0985,168.3541,14801.0
2021-02-24 12:30:00,177.93,178.09,177.8,177.83,8938.0,168.4298,168.5812,168.3067,168.3351,8938.0
2021-02-24 13:00:00,177.75,178.13,177.61,178.13,8045.0,168.2594,168.6191,168.1269,168.6191,8045.0
2021-02-24 13:30:00,178.21,178.44,178.21,178.38,20037.0,168.6948,168.9126,168.6948,168.8558,20037.0
2021-02-24 14:00:00,178.48,178.48,178.07,178.22,13715.0,168.9504,168.9504,168.5623,168.7043,13715.0
2021-02-24 14:30:00,178.22,178.27,178.0,178.06,5461.0,168.7043,168.7516,168.4961,168.5528,5461.0
2021-02-24 15:00:00,178.08,178.4,177.99,178.4,29973.0,168.5718,168.8747,168.4866,168.8747,29973.0
2021-02-24 15:30:00,178.4,178.61,178.22,178.42,21036.0,168.8747,169.0735,168.7043,168.8936,21036.0
2021-02-25 09:30:00,177.66,178.42,177.61,177.94,13714.0,168.1742,168.8936,168.1269,168.4393,13714.0
2021-02-25 10:00:00,177.79,177.87,177.16,177.39,399393.0,168.2973,168.373,167.7009,167.9186,399393.0
2021-02-25 10:30:00,177.24,177.31,176.59,177.16,27934.0,167.7766,167.8429,167.1613,167.7009,27934.0
2021-02-25 11:00:00,177.13,177.32,176.93,176.95,13295.0,167.6725,167.8524,167.4832,167.5021,13295.0
2021-02-25 11:30:00,176.81,176.81,175.81,175.87,12255.0,167.3696,167.3696,166.423,166.4798,12255.0
2021-02-25 12:00:00,175.7,176.09,175.39,175.43,14007.0,166.3189,166.688,166.0254,166.0633,14007.0
2021-02-25 12:30:00,175.35,175.4,174.3,174.43,253906.0,165.9875,166.0349,164.9936,165.1167,253906.0
2021-02-25 13:00:00,174.3,175.26,173.91,175.05,31983.0,164.9936,165.9023,164.6244,165.7036,31983.0
2021-02-25 13:30:00,175.08,175.13,174.57,174.81,14094.0,165.732,165.7793,165.2492,165.4764,14094.0
2021-02-25 14:00:00,174.77,175.98,174.74,175.96,12401.0,165.4385,166.5839,165.4101,166.565,12401.0
2021-02-25 14:30:00,175.86,175.86,174.84,174.92,6102.0,166.4703,166.4703,165.5048,165.5805,6102.0
2021-02-25 15:00:00,174.79,174.95,173.89,173.93,23855.0,165.4574,165.6089,164.6055,164.6434,23855.0
2021-02-25 15:30:00,174.19,174.76,173.36,174.13,79296.0,164.8895,165.429,164.1038,164.8327,79296.0
2021-02-26 09:30:00,175.05,175.18,173.86,173.92,50159.0,165.7036,165.8266,164.5771,164.6339,50159.0
2021-02-26 10:00:00,173.65,173.72,172.27,172.36,257363.0,164.3783,164.4446,163.072,163.1572,257363.0
2021-02-26 10:30:00,172.51,174.43,172.48,174.24,33717.0,163.2992,165.1167,163.2708,164.9368,33717.0
2021-02-26 11:00:00,174.14,174.64,173.67,173.94,30845.0,164.8421,165.3155,164.3972,164.6528,30845.0
2021-02-26 11:30:00,174.34,175.0,174.33,174.57,16936.0,165.0315,165.6562,165.022,165.2492,16936.0
2021-02-26 12:00:00,174.63,175.63,174.63,175.21,34653.0,165.306,166.2526,165.306,165.855,34653.0
2021-02-26 12:30:00,175.31,175.38,174.7,174.7,16538.0,165.9497,166.0159,165.3722,165.3722,16538.0
2021-02-26 13:00:00,174.7,175.2,174.34,175.2,16022.0,165.3722,165.8456,165.0315,165.8456,16022.0
2021-02-26 13:30:00,175.2,175.2,173.95,174.0,7988.0,165.8456,165.8456,164.6623,164.7096,7988.0
2021-02-26 14:00:00,174.02,174.22,173.58,173.93,38739.0,164.7286,164.9179,164.312,164.6434,38739.0
2021-02-26 14:30:00,173.83,174.56,173.83,174.47,18389.0,164.5487,165.2397,164.5487,165.1545,18389.0
2021-02-26 15:00:00,174.53,175.1,174.26,174.26,34146.0,165.2113,165.7509,164.9557,164.9557,34146.0
2021-02-26 15:30:00,174.24,175.33,173.06,173.1,72357.0,164.9368,165.9686,163.8198,163.8577,72357.0
2021-03-01 09:30:00,175.8,176.16,175.62,176.1,59033.0,166.4135,166.7543,166.2431,166.6975,59033.0
2021-03-01 10:00:00,176.19,176.76,175.98,176.62,30803.0,166.7827,167.3223,166.5839,167.1897,30803.0
2021-03-01 10:30:00,176.66,177.12,176.6,177.04,12253.0,167.2276,167.663,167.1708,167.5873,12253.0
2021-03-01 11:00:00,177.11,177.18,176.83,176.97,64630.0,167.6536,167.7198,167.3885,167.521,64630.0
2021-03-01 11:30:00,176.99,177.24,176.96,177.19,6968.0,167.54,167.7766,167.5116,167.7293,6968.0
2021-03-01 12:00:00,177.21,177.32,176.98,177.2,8541.0,167.7482,167.8524,167.5305,167.7388,8541.0
2021-03-01 12:30:00,177.16,177.27,176.86,176.91,7232.0,167.7009,167.805,167.4169,167.4642,7232.0
2021-03-01 13:00:00,176.97,177.01,176.71,177.01,25612.0,167.521,167.5589,167.2749,167.5589,25612.0
2021-03-01 13:30:00,177.03,177.25,177.03,177.17,8227.0,167.5778,167.7861,167.5778,167.7104,8227.0
2021-03-01 14:00:00,177.17,177.68,177.16,177.66,48735.0,167.7104,168.1931,167.7009,168.1742,48735.0
2021-03-01 14:30:00,177.66,177.88,177.6,177.85,6571.0,168.1742,168.3825,168.1174,168.3541,6571.0
2021-03-01 15:00:00,177.74,177.75,177.55,177.6,9947.0,168.2499,168.2594,168.0701,168.1174,9947.0
2021-03-01 15:30:00,177.74,177.74,177.14,177.33,23786.0,168.2499,168.2499,167.682,167.8618,23786.0
2021-03-02 09:30:00,177.56,177.63,176.86,177.39,61500.0,168.0795,168.1458,167.4169,167.9186,61500.0
2021-03-02 10:00:00,177.29,177.58,176.57,176.57,22969.0,167.824,168.0985,167.1424,167.1424,22969.0
2021-03-02 10:30:00,176.57,176.98,176.38,176.92,136487.0,167.1424,167.5305,166.9625,167.4737,136487.0
2021-03-02 11:00:00,176.72,176.92,176.31,176.54,65472.0,167.2844,167.4737,166.8963,167.114,65472.0
2021-03-02 11:30:00,176.7,176.7,176.14,176.56,6197.0,167.2655,167.2655,166.7354,167.1329,6197.0
2021-03-02 12:00:00,176.5,177.0,176.46,176.84,143912.0,167.0761,167.5494,167.0383,167.398,143912.0
2021-03-02 12:30:00,176.87,177.23,176.87,177.02,10250.0,167.4264,167.7672,167.4264,167.5684,10250.0
2021-03-02 13:00:00,177.03,177.32,177.03,177.15,13083.0,167.5778,167.8524,167.5778,167.6914,13083.0
2021-03-02 13:30:00,177.27,177.47,177.24,177.24,45203.0,167.805,167.9943,167.7766,167.7766,45203.0
2021-03-02 14:00:00,177.3,177.34,176.84,177.05,14384.0,167.8334,167.8713,167.398,167.5968,14384.0
2021-03-02 14:30:00,176.75,177.24,176.75,177.12,15087.0,167.3128,167.7766,167.3128,167.663,15087.0
2021-03-02 15:00:00,177.1,177.26,176.56,176.66,17171.0,167.6441,167.7956,167.1329,167.2276,17171.0
2021-03-02 15:30:00,176.66,176.66,175.76,175.84,28193.0,167.2276,167.2276,166.3757,166.4514,28193.0
2021-03-03 09:30:00,175.56,176.09,174.96,174.99,95560.0,166.1863,166.688,165.6184,165.6468,95560.0
2021-03-03 10:00:00,174.87,175.04,174.36,174.66,17755.0,165.5332,165.6941,165.0504,165.3344,17755.0
2021-03-03 10:30:00,174.61,175.42,174.41,175.34,45304.0,165.2871,166.0538,165.0977,165.9781,45304.0
2021-03-03 11:00:00,175.3,175.75,175.15,175.73,37934.0,165.9402,166.3662,165.7982,166.3473,37934.0
2021-03-03 11:30:00,175.83,175.83,175.23,175.23,7238.0,166.4419,166.4419,165.874,165.874,7238.0
2021-03-03 12:00:00,175.23,175.24,174.94,174.96,9292.0,165.874,165.8834,165.5994,165.6184,9292.0
2021-03-03 12:30:00,174.97,175.15,174.83,174.83,17104.0,165.6278,165.7982,165.4953,165.4953,17104.0
2021-03-03 13:00:00,174.76,175.35,174.71,175.18,21072.0,165.429,165.9875,165.3817,165.8266,21072.0
2021-03-03 13:30:00,175.15,175.15,174.42,174.53,32659.0,165.7982,165.7982,165.1072,165.2113,32659.0
2021-03-03 14:00:00,174.59,174.61,174.08,174.08,16608.0,165.2681,165.2871,164.7854,164.7854,16608.0
2021-03-03 14:30:00,174.17,174.54,173.79,174.52,40314.0,164.8705,165.2208,164.5108,165.2019,40314.0
2021-03-03 15:00:00,174.52,174.65,173.93,174.08,27836.0,165.2019,165.3249,164.6434,164.7854,27836.0
2021-03-03 15:30:00,174.05,174.44,173.36,173.38,129513.0,164.757,165.1261,164.1038,164.1227,129513.0
2021-03-04 09:30:00,173.37,174.5,173.04,173.31,54755.0,164.1133,165.1829,163.8009,164.0565,54755.0
2021-03-04 10:00:00,173.2,173.44,172.49,173.26,47589.0,163.9523,164.1795,163.2802,164.0091,47589.0
2021-03-04 10:30:00,173.25,174.35,173.22,174.04,56236.0,163.9997,165.0409,163.9713,164.7475,56236.0
2021-03-04 11:00:00,174.37,174.56,173.88,174.05,68890.0,165.0599,165.2397,164.596,164.757,68890.0
2021-03-04 11:30:00,174.16,174.91,174.16,174.4,13403.0,164.8611,165.571,164.8611,165.0883,13403.0
2021-03-04 12:00:00,174.53,174.88,172.96,173.16,53339.0,165.2113,165.5426,163.7252,163.9145,53339.0
2021-03-04 12:30:00,173.17,173.43,171.38,171.5,42415.0,163.9239,164.1701,162.2295,162.3431,42415.0
2021-03-04 13:00:00,171.56,172.07,170.85,171.57,77211.0,162.3999,162.8827,161.7278,162.4094,77211.0
2021-03-04 13:30:00,171.66,171.66,169.49,169.49,49651.0,162.4946,162.4946,160.4404,160.4404,49651.0
2021-03-04 14:00:00,169.51,171.4,169.51,171.37,41917.0,160.4594,162.2484,160.4594,162.22,41917.0
2021-03-04 14:30:00,171.33,172.03,170.84,171.9,26843.0,162.1822,162.8448,161.7183,162.7217,26843.0
2021-03-04 15:00:00,172.0,172.0,170.71,171.23,52903.0,162.8164,162.8164,161.5953,162.0875,52903.0
2021-03-04 15:30:00,171.2,171.77,170.96,171.62,32533.0,162.0591,162.5987,161.8319,162.4567,32533.0
2021-03-05 09:30:00,173.28,173.28,171.17,171.71,81483.0,164.0281,164.0281,162.0307,162.5419,81483.0
2021-03-05 10:00:00,171.72,172.78,171.45,171.6,65777.0,162.5514,163.5548,162.2958,162.4378,65777.0
2021-03-05 10:30:00,171.46,171.77,170.93,171.17,51105.0,162.3052,162.5987,161.8035,162.0307,51105.0
2021-03-05 11:00:00,171.04,171.25,169.77,169.94,46048.0,161.9077,162.1065,160.7055,160.8664,46048.0
2021-03-05 11:30:00,170.22,171.14,170.16,171.13,23220.0,161.1314,162.0023,161.0747,161.9929,23220.0
2021-03-05 12:00:00,171.11,172.07,170.94,172.07,9736.0,161.9739,162.8827,161.813,162.8827,9736.0
2021-03-05 12:30:00,172.03,172.75,171.77,172.59,16103.0,162.8448,163.5264,162.5987,163.3749,16103.0
2021-03-05 13:00:00,172.59,173.38,171.99,173.06,42794.0,163.3749,164.1227,162.8069,163.8198,42794.0
2021-03-05 13:30:00,173.28,173.66,173.19,173.33,18666.0,164.0281,164.3878,163.9429,164.0754,18666.0
2021-03-05 14:00:00,173.64,173.64,172.89,173.47,9361.0,164.3688,164.3688,163.6589,164.2079,9361.0
2021-03-05 14:30:00,173.63,174.35,173.62,174.3,20519.0,164.3594,165.0409,164.3499,164.9936,20519.0
2021-03-05 15:00:00,174.48,174.48,174.0,174.28,17976.0,165.164,165.164,164.7096,164.9747,17976.0
2021-03-05 15:30:00,174.43,174.89,174.22,174.44,31742.0,165.1167,165.5521,164.9179,165.1261,31742.0
2021-03-08 09:30:00,174.93,175.25,174.03,174.26,45439.0,165.59,165.8929,164.738,164.9557,45439.0
2021-03-08 10:00:00,174.57,175.64,174.25,175.5,15088.0,165.2492,166.2621,164.9463,166.1295,15088.0
2021-03-08 10:30:00,175.84,175.95,175.42,175.63,13922.0,166.4514,166.5555,166.0538,166.2526,13922.0
2021-03-08 11:00:00,175.72,175.75,175.18,175.74,28145.0,166.3378,166.3662,165.8266,166.3567,28145.0
2021-03-08 11:30:00,175.43,175.43,174.9,175.12,3713.0,166.0633,166.0633,165.5616,165.7698,3713.0
2021-03-08 12:00:00,174.89,175.14,174.84,175.12,2601.0,165.5521,165.7888,165.5048,165.7698,2601.0
2021-03-08 12:30:00,175.52,175.76,175.33,175.33,7216.0,166.1485,166.3757,165.9686,165.9686,7216.0
2021-03-08 13:00:00,175.41,175.71,175.37,175.67,2642.0,166.0443,166.3283,166.0065,166.2905,2642.0
2021-03-08 13:30:00,175.37,175.47,174.26,174.32,12604.0,166.0065,166.1011,164.9557,165.0125,12604.0
2021-03-08 14:00:00,174.29,174.93,174.29,174.91,11108.0,164.9841,165.59,164.9841,165.571,11108.0
2021-03-08 14:30:00,175.03,175.06,174.08,174.47,7966.0,165.6846,165.713,164.7854,165.1545,7966.0
2021-03-08 15:00:00,174.25,174.25,173.55,173.83,9995.0,164.9463,164.9463,164.2837,164.5487,9995.0
2021-03-08 15:30:00,173.71,174.2,172.91,173.01,39389.0,164.4351,164.8989,163.6778,163.7725,39389.0
2021-03-09 09:30:00,175.2,176.02,175.12,175.9,64489.0,165.8456,166.6218,165.7698,166.5082,64489.0
2021-03-09 10:00:00,175.88,176.64,175.84,176.64,32320.0,166.4892,167.2087,166.4514,167.2087,32320.0
2021-03-09 10:30:00,176.48,176.62,176.31,176.39,14075.0,167.0572,167.1897,166.8963,166.972,14075.0
2021-03-09 11:00:00,176.59,176.71,176.54,176.71,12985.0,167.1613,167.2749,167.114,167.2749,12985.0
2021-03-09 11:30:00,176.66,176.78,176.54,176.72,362129.0,167.2276,167.3412,167.114,167.2844,362129.0
2021-03-09 12:00:00,176.74,177.16,176.74,177.14,26397.0,167.3033,167.7009,167.3033,167.682,26397.0
2021-03-09 12:30:00,177.14,177.18,176.9,176.94,15607.0,167.682,167.7198,167.4548,167.4926,15607.0
2021-03-09 13:00:00,176.99,177.34,176.99,177.11,51721.0,167.54,167.8713,167.54,167.6536,51721.0
2021-03-09 13:30:00,177.23,177.39,177.22,177.37,5674.0,167.7672,167.9186,167.7577,167.8997,5674.0
2021-03-09 14:00:00,177.34,177.37,177.04,177.04,36851.0,167.8713,167.8997,167.5873,167.5873,36851.0
2021-03-09 14:30:00,176.98,177.25,176.93,176.93,5064.0,167.5305,167.7861,167.4832,167.4832,5064.0
2021-03-09 15:00:00,176.96,177.24,176.96,177.05,16228.0,167.5116,167.7766,167.5116,167.5968,16228.0
2021-03-09 15:30:00,177.01,177.01,176.03,176.09,40122.0,167.5589,167.5589,166.6312,166.688,40122.0
2021-03-10 09:30:00,177.49,177.93,177.25,177.61,40822.0,168.0133,168.4298,167.7861,168.1269,40822.0
2021-03-10 10:00:00,177.52,177.77,176.72,176.72,25094.0,168.0417,168.2783,167.2844,167.2844,25094.0
2021-03-10 10:30:00,176.86,177.23,176.63,176.99,27008.0,167.4169,167.7672,167.1992,167.54,27008.0
2021-03-10 11:00:00,177.05,177.39,177.0,177.39,25178.0,167.5968,167.9186,167.5494,167.9186,25178.0
2021-03-10 11:30:00,177.42,177.59,177.04,177.42,17716.0,167.947,168.1079,167.5873,167.947,17716.0
2021-03-10 12:00:00,177.31,177.45,177.16,177.16,2699.0,167.8429,167.9754,167.7009,167.7009,2699.0
2021-03-10 12:30:00,177.23,177.55,176.93,177.54,11676.0,167.7672,168.0701,167.4832,168.0606,11676.0
2021-03-10 13:00:00,177.37,177.69,176.92,177.48,33671.0,167.8997,168.2026,167.4737,168.0038,33671.0
2021-03-10 13:30:00,177.6,177.6,177.01,177.17,6135.0,168.1174,168.1174,167.5589,167.7104,6135.0
2021-03-10 14:00:00,177.16,177.6,177.1,177.44,21585.0,167.7009,168.1174,167.6441,167.966,21585.0
2021-03-10 14:30:00,177.42,177.96,177.41,177.77,31082.0,167.947,168.4582,167.9376,168.2783,31082.0
2021-03-10 15:00:00,177.77,177.83,177.4,177.43,29999.0,168.2783,168.3351,167.9281,167.9565,29999.0
2021-03-10 15:30:00,177.33,177.55,177.03,177.03,16999.0,167.8618,168.0701,167.5778,167.5778,16999.0
2021-03-11 09:30:00,178.55,178.75,178.32,178.63,33501.0,169.0167,169.206,168.799,169.0924,33501.0
2021-03-11 10:00:00,178.66,178.78,178.38,178.66,5588.0,169.1208,169.2344,168.8558,169.1208,5588.0
2021-03-11 10:30:00,178.83,179.1,178.82,179.06,14059.0,169.2817,169.5373,169.2723,169.4995,14059.0
2021-03-11 11:00:00,179.27,179.6,179.25,179.5,6614.0,169.6982,170.0106,169.6793,169.916,6614.0
2021-03-11 11:30:00,179.48,179.79,179.43,179.79,6899.0,169.897,170.1905,169.8497,170.1905,6899.0
2021-03-11 12:00:00,179.61,179.88,179.59,179.61,9608.0,170.0201,170.2757,170.0012,170.0201,9608.0
2021-03-11 12:30:00,179.65,179.7,179.47,179.62,14285.0,170.058,170.1053,169.8876,170.0296,14285.0
2021-03-11 13:00:00,179.64,179.97,179.58,179.64,17883.0,170.0485,170.3609,169.9917,170.0485,17883.0
2021-03-11 13:30:00,179.55,179.64,179.47,179.48,4926.0,169.9633,170.0485,169.8876,169.897,4926.0
2021-03-11 14:00:00,179.56,179.66,179.54,179.66,3621.0,169.9728,170.0674,169.9538,170.0674,3621.0
2021-03-11 14:30:00,179.49,179.54,179.27,179.27,3171.0,169.9065,169.9538,169.6982,169.6982,3171.0
2021-03-11 15:00:00,179.27,179.37,179.14,179.37,10726.0,169.6982,169.7929,169.5752,169.7929,10726.0
2021-03-11 15:30:00,179.33,179.33,178.94,179.02,34305.0,169.755,169.755,169.3859,169.4616,34305.0
2021-03-12 09:30:00,178.17,178.42,177.77,178.42,29396.0,168.657,168.8936,168.2783,168.8936,29396.0
2021-03-12 10:00:00,178.22,178.37,177.86,177.87,10335.0,168.7043,168.8463,168.3635,168.373,10335.0
2021-03-12 10:30:00,177.78,178.19,177.72,177.83,22997.0,168.2878,168.6759,168.231,168.3351,22997.0
2021-03-12 11:00:00,177.84,178.05,177.53,178.01,26805.0,168.3446,168.5434,168.0511,168.5055,26805.0
2021-03-12 11:30:00,178.13,178.26,177.96,178.15,4681.0,168.6191,168.7422,168.4582,168.638,4681.0
2021-03-12 12:00:00,178.22,178.43,178.15,178.38,5064.0,168.7043,168.9031,168.638,168.8558,5064.0
2021-03-12 12:30:00,178.51,178.51,178.21,178.21,7078.0,168.9788,168.9788,168.6948,168.6948,7078.0
2021-03-12 13:00:00,178.21,178.35,178.08,178.34,2619.0,168.6948,168.8274,168.5718,168.8179,2619.0
2021-03-12 13:30:00,178.49,178.49,178.25,178.28,2218.0,168.9599,168.9599,168.7327,168.7611,2218.0
2021-03-12 14:00:00,178.32,178.42,178.21,178.39,7567.0,168.799,168.8936,168.6948,168.8652,7567.0
2021-03-12 14:30:00,178.36,178.67,178.3,178.61,4865.0,168.8368,169.1303,168.78,169.0735,4865.0
2021-03-12 15:00:00,178.42,178.67,178.32,178.64,8045.0,168.8936,169.1303,168.799,169.1019,8045.0
2021-03-12 15:30:00,178.63,178.91,178.62,178.85,16934.0,169.0924,169.3575,169.0829,169.3007,16934.0
2021-03-15 09:30:00,179.07,179.07,178.62,178.81,28573.0,169.5089,169.5089,169.0829,169.2628,28573.0
2021-03-15 10:00:00,178.66,178.69,178.35,178.39,4466.0,169.1208,169.1492,168.8274,168.8652,4466.0
2021-03-15 10:30:00,178.4,178.67,178.25,178.67,14993.0,168.8747,169.1303,168.7327,169.1303,14993.0
2021-03-15 11:00:00,178.65,178.65,178.09,178.09,29238.0,169.1113,169.1113,168.5812,168.5812,29238.0
2021-03-15 11:30:00,178.04,178.23,177.86,178.21,5215.0,168.5339,168.7138,168.3635,168.6948,5215.0
2021-03-15 12:00:00,178.21,178.4,178.21,178.35,3111.0,168.6948,168.8747,168.6948,168.8274,3111.0
2021-03-15 12:30:00,178.37,178.59,178.37,178.58,20857.0,168.8463,169.0545,168.8463,169.0451,20857.0
2021-03-15 13:00:00,178.59,178.59,178.48,178.52,6161.0,169.0545,169.0545,168.9504,168.9883,6161.0
2021-03-15 13:30:00,178.5,178.77,178.5,178.76,3373.0,168.9694,169.2249,168.9694,169.2155,3373.0
2021-03-15 14:00:00,178.79,179.1,178.79,179.06,19035.0,169.2439,169.5373,169.2439,169.4995,19035.0
2021-03-15 14:30:00,179.09,179.19,178.97,179.03,23046.0,169.5279,169.6225,169.4143,169.4711,23046.0
2021-03-15 15:00:00,179.1,179.11,178.78,178.81,18233.0,169.5373,169.5468,169.2344,169.2628,18233.0
2021-03-15 15:30:00,178.87,179.71,178.87,179.63,18003.0,169.3196,170.1147,169.3196,170.039,18003.0
2021-03-16 09:30:00,180.1,180.46,179.97,180.46,22320.0,170.4839,170.8247,170.3609,170.8247,22320.0
2021-03-16 10:00:00,180.43,180.61,180.31,180.61,20250.0,170.7963,170.9667,170.6827,170.9667,20250.0
2021-03-16 10:30:00,180.67,180.81,180.55,180.73,6967.0,171.0235,171.156,170.9099,171.0803,6967.0
2021-03-16 11:00:00,180.67,180.68,180.53,180.67,5997.0,171.0235,171.033,170.891,171.0235,5997.0
2021-03-16 11:30:00,180.64,180.64,180.39,180.46,2874.0,170.9951,170.9951,170.7584,170.8247,2874.0
2021-03-16 12:00:00,180.47,180.47,179.98,180.04,18546.0,170.8342,170.8342,170.3703,170.4271,18546.0
2021-03-16 12:30:00,180.07,180.33,180.07,180.32,7903.0,170.4555,170.7016,170.4555,170.6922,7903.0
2021-03-16 13:00:00,180.31,180.53,180.31,180.39,21303.0,170.6827,170.891,170.6827,170.7584,21303.0
2021-03-16 13:30:00,180.37,180.37,179.94,180.03,6165.0,170.7395,170.7395,170.3325,170.4177,6165.0
2021-03-16 14:00:00,180.02,180.12,179.64,179.64,6869.0,170.4082,170.5029,170.0485,170.0485,6869.0
2021-03-16 14:30:00,179.61,179.86,179.51,179.86,10921.0,170.0201,170.2567,169.9254,170.2567,10921.0
2021-03-16 15:00:00,179.78,180.12,179.78,180.01,6921.0,170.181,170.5029,170.181,170.3987,6921.0
2021-03-16 15:30:00,179.96,180.34,179.87,179.97,19608.0,170.3514,170.7111,170.2662,170.3609,19608.0
2021-03-17 09:30:00,179.05,179.16,178.74,179.04,90576.0,169.49,169.5941,169.1965,169.4805,90576.0
2021-03-17 10:00:00,179.14,179.32,178.83,179.15,5653.0,169.5752,169.7456,169.2817,169.5846,5653.0
2021-03-17 10:30:00,179.13,179.18,178.72,178.78,6171.0,169.5657,169.613,169.1776,169.2344,6171.0
2021-03-17 11:00:00,178.77,178.96,178.62,178.95,9082.0,169.2249,169.4048,169.0829,169.3953,9082.0
2021-03-17 11:30:00,178.91,179.0,178.76,178.89,2300.0,169.3575,169.4427,169.2155,169.3385,2300.0
2021-03-17 12:00:00,178.85,179.12,178.7,179.05,52999.0,169.3007,169.5563,169.1587,169.49,52999.0
2021-03-17 12:30:00,179.06,179.06,178.76,178.81,10000.0,169.4995,169.4995,169.2155,169.2628,10000.0
2021-03-17 13:00:00,178.74,179.05,178.72,179.0,5326.0,169.1965,169.49,169.1776,169.4427,5326.0
2021-03-17 13:30:00,178.97,179.02,178.85,178.86,5614.0,169.4143,169.4616,169.3007,169.3101,5614.0
2021-03-17 14:00:00,178.91,180.2,178.91,179.75,53807.0,169.3575,170.5786,169.3575,170.1526,53807.0
2021-03-17 14:30:00,179.5,180.7,179.5,180.61,51906.0,169.916,171.0519,169.916,170.9667,51906.0
2021-03-17 15:00:00,180.73,180.89,180.4,180.47,8268.0,171.0803,171.2317,170.7679,170.8342,8268.0
2021-03-17 15:30:00,180.45,180.72,180.11,180.4,13367.0,170.8152,171.0708,170.4934,170.7679,13367.0
2021-03-18 09:30:00,179.07,179.53,178.88,179.35,23097.0,169.5089,169.9444,169.3291,169.774,23097.0
2021-03-18 10:00:00,179.35,179.39,178.92,179.37,7918.0,169.774,169.8118,169.3669,169.7929,7918.0
2021-03-18 10:30:00,179.14,179.54,179.14,179.4,4615.0,169.5752,169.9538,169.5752,169.8213,4615.0
2021-03-18 11:00:00,179.42,179.53,179.33,179.45,3840.0,169.8402,169.9444,169.755,169.8686,3840.0
2021-03-18 11:30:00,179.39,179.5,179.32,179.45,6415.0,169.8118,169.916,169.7456,169.8686,6415.0
2021-03-18 12:00:00,179.56,179.81,179.55,179.73,14291.0,169.9728,170.2094,169.9633,170.1337,14291.0
2021-03-18 12:30:00,179.67,179.67,178.89,178.92,30685.0,170.0769,170.0769,169.3385,169.3669,30685.0
2021-03-18 13:00:00,178.93,179.37,178.93,179.37,33007.0,169.3764,169.7929,169.3764,169.7929,33007.0
2021-03-18 13:30:00,179.33,179.66,179.28,179.6,11533.0,169.755,170.0674,169.7077,170.0106,11533.0
2021-03-18 14:00:00,179.55,179.58,178.64,178.65,18508.0,169.9633,169.9917,169.1019,169.1113,18508.0
2021-03-18 14:30:00,178.73,178.78,177.91,178.3,70355.0,169.1871,169.2344,168.4109,168.78,70355.0
2021-03-18 15:00:00,178.4,178.4,177.76,178.06,24550.0,168.8747,168.8747,168.2689,168.5528,24550.0
2021-03-18 15:30:00,178.1,178.1,177.26,177.47,36307.0,168.5907,168.5907,167.7956,167.9943,36307.0
2021-03-19 09:30:00,177.38,177.6,176.47,176.84,35401.0,167.9092,168.1174,167.0477,167.398,35401.0
2021-03-19 10:00:00,176.8,177.01,176.19,176.96,7629.0,167.3601,167.5589,166.7827,167.5116,7629.0
2021-03-19 10:30:00,176.94,177.39,176.46,177.19,8109.0,167.4926,167.9186,167.0383,167.7293,8109.0
2021-03-19 11:00:00,177.31,177.35,176.7,176.7,20969.0,167.8429,167.8808,167.2655,167.2655,20969.0
2021-03-19 11:30:00,176.97,177.7,176.97,177.63,23745.0,167.521,168.2121,167.521,168.1458,23745.0
2021-03-19 12:00:00,177.66,177.74,177.51,177.56,15418.0,168.1742,168.2499,168.0322,168.0795,15418.0
2021-03-19 12:30:00,177.55,177.83,177.51,177.75,8242.0,168.0701,168.3351,168.0322,168.2594,8242.0
2021-03-19 13:00:00,177.69,177.72,177.48,177.72,12812.0,168.2026,168.231,168.0038,168.231,12812.0
2021-03-19 13:30:00,177.81,177.89,177.64,177.64,31689.0,168.3162,168.3919,168.1553,168.1553,31689.0
2021-03-19 14:00:00,177.83,177.87,177.43,177.58,11123.0,168.3351,168.373,167.9565,168.0985,11123.0
2021-03-19 14:30:00,177.69,177.97,177.61,177.97,26488.0,168.2026,168.4677,168.1269,168.4677,26488.0
2021-03-19 15:00:00,177.94,177.94,177.59,177.74,18273.0,168.4393,168.4393,168.1079,168.2499,18273.0
2021-03-19 15:30:00,177.65,177.91,177.2,177.2,28013.0,168.1647,168.4109,167.7388,167.7388,28013.0
2021-03-22 09:30:00,177.32,178.43,177.32,178.33,33809.0,167.8524,168.9031,167.8524,168.8084,33809.0
2021-03-22 10:00:00,178.46,178.64,178.26,178.5,16891.0,168.9315,169.1019,168.7422,168.9694,16891.0
2021-03-22 10:30:00,178.49,178.97,178.49,178.86,28958.0,168.9599,169.4143,168.9599,169.3101,28958.0
2021-03-22 11:00:00,178.86,178.96,178.81,178.89,3443.0,169.3101,169.4048,169.2628,169.3385,3443.0
2021-03-22 11:30:00,178.96,179.11,178.86,178.95,17245.0,169.4048,169.5468,169.3101,169.3953,17245.0
2021-03-22 12:00:00,178.99,179.34,178.99,179.34,5370.0,169.4332,169.7645,169.4332,169.7645,5370.0
2021-03-22 12:30:00,179.34,179.49,179.28,179.43,11213.0,169.7645,169.9065,169.7077,169.8497,11213.0
2021-03-22 13:00:00,179.41,179.41,179.26,179.3,4134.0,169.8308,169.8308,169.6888,169.7266,4134.0
2021-03-22 13:30:00,179.35,179.43,179.34,179.41,3006.0,169.774,169.8497,169.7645,169.8308,3006.0
2021-03-22 14:00:00,179.41,179.52,179.39,179.52,2754.0,169.8308,169.9349,169.8118,169.9349,2754.0
2021-03-22 14:30:00,179.57,179.67,179.53,179.6,15632.0,169.9822,170.0769,169.9444,170.0106,15632.0
2021-03-22 15:00:00,179.64,179.74,179.27,179.27,23550.0,170.0485,170.1431,169.6982,169.6982,23550.0
2021-03-22 15:30:00,179.27,179.34,178.9,179.02,35374.0,169.6982,169.7645,169.348,169.4616,35374.0
2021-03-23 09:30:00,178.89,179.05,178.83,178.91,38974.0,169.3385,169.49,169.2817,169.3575,38974.0
2021-03-23 10:00:00,179.14,179.59,179.14,179.52,34874.0,169.5752,170.0012,169.5752,169.9349,34874.0
2021-03-23 10:30:00,179.37,179.37,178.85,179.3,11424.0,169.7929,169.7929,169.3007,169.7266,11424.0
2021-03-23 11:00:00,179.4,179.89,179.37,179.79,2320.0,169.8213,170.2851,169.7929,170.1905,2320.0
2021-03-23 11:30:00,179.84,179.84,179.48,179.57,9782.0,170.2378,170.2378,169.897,169.9822,9782.0
2021-03-23 12:00:00,179.66,179.87,179.29,179.48,32974.0,170.0674,170.2662,169.7172,169.897,32974.0
2021-03-23 12:30:00,179.46,179.68,179.33,179.65,19918.0,169.8781,170.0864,169.755,170.058,19918.0
2021-03-23 13:00:00,179.73,179.9,179.66,179.77,24141.0,170.1337,170.2946,170.0674,170.1715,24141.0
2021-03-23 13:30:00,179.68,179.69,179.2,179.26,14021.0,170.0864,170.0958,169.632,169.6888,14021.0
2021-03-23 14:00:00,179.22,179.47,179.14,179.42,23069.0,169.6509,169.8876,169.5752,169.8402,23069.0
2021-03-23 14:30:00,179.52,179.52,178.73,178.73,9087.0,169.9349,169.9349,169.1871,169.1871,9087.0
2021-03-23 15:00:00,178.71,178.84,178.1,178.21,24632.0,169.1681,169.2912,168.5907,168.6948,24632.0
2021-03-23 15:30:00,178.1,178.28,177.86,178.22,54941.0,168.5907,168.7611,168.3635,168.7043,54941.0
2021-03-24 09:30:00,178.8,178.93,178.34,178.48,35826.0,169.2533,169.3764,168.8179,168.9504,35826.0
2021-03-24 10:00:00,178.33,178.8,178.31,178.57,5248.0,168.8084,169.2533,168.7895,169.0356,5248.0
2021-03-24 10:30:00,178.41,179.01,178.41,179.0,3908.0,168.8842,169.4521,168.8842,169.4427,3908.0
2021-03-24 11:00:00,179.06,179.22,179.0,179.16,12288.0,169.4995,169.6509,169.4427,169.5941,12288.0
2021-03-24 11:30:00,179.13,179.13,178.56,178.6,6443.0,169.5657,169.5657,169.0262,169.064,6443.0
2021-03-24 12:00:00,178.84,178.92,178.67,178.89,4709.0,169.2912,169.3669,169.1303,169.3385,4709.0
2021-03-24 12:30:00,178.91,178.91,178.5,178.53,4861.0,169.3575,169.3575,168.9694,168.9978,4861.0
2021-03-24 13:00:00,178.46,178.47,177.9,178.3,37025.0,168.9315,168.941,168.4014,168.78,37025.0
2021-03-24 13:30:00,178.32,178.54,177.89,178.54,7309.0,168.799,169.0072,168.3919,169.0072,7309.0
2021-03-24 14:00:00,178.32,178.59,178.17,178.17,3475.0,168.799,169.0545,168.657,168.657,3475.0
2021-03-24 14:30:00,178.02,178.2,177.75,177.86,9155.0,168.515,168.6854,168.2594,168.3635,9155.0
2021-03-24 15:00:00,177.68,177.98,177.68,177.8,24400.0,168.1931,168.4771,168.1931,168.3067,24400.0
2021-03-24 15:30:00,177.66,177.67,176.82,176.82,29602.0,168.1742,168.1837,167.3791,167.3791,29602.0
2021-03-25 09:30:00,175.58,176.04,175.39,175.88,61203.0,166.7393,167.1761,166.5589,167.0242,61203.0
2021-03-25 10:00:00,175.98,176.43,175.8,175.81,13476.0,167.1192,167.5465,166.9482,166.9577,13476.0
2021-03-25 10:30:00,175.66,175.78,174.95,174.97,7132.0,166.8153,166.9292,166.141,166.16,7132.0
2021-03-25 11:00:00,174.89,175.23,174.89,175.23,25935.0,166.084,166.4069,166.084,166.4069,25935.0
2021-03-25 11:30:00,175.44,175.61,175.01,175.57,43680.0,166.6064,166.7678,166.198,166.7298,43680.0
2021-03-25 12:00:00,175.73,176.19,175.61,176.15,106955.0,166.8818,167.3186,166.7678,167.2806,106955.0
2021-03-25 12:30:00,176.2,176.4,176.02,176.25,29000.0,167.3281,167.518,167.1571,167.3756,29000.0
2021-03-25 13:00:00,176.2,176.58,175.94,176.15,30077.0,167.3281,167.689,167.0812,167.2806,30077.0
2021-03-25 13:30:00,176.14,176.44,175.94,175.94,19972.0,167.2711,167.556,167.0812,167.0812,19972.0
2021-03-25 14:00:00,175.92,175.98,175.63,175.63,5607.0,167.0622,167.1192,166.7868,166.7868,5607.0
2021-03-25 14:30:00,175.66,176.67,175.63,176.64,10105.0,166.8153,167.7744,166.7868,167.7459,10105.0
2021-03-25 15:00:00,176.67,177.0,176.67,176.82,15774.0,167.7744,168.0878,167.7744,167.9169,15774.0
2021-03-25 15:30:00,176.81,177.28,176.78,176.83,29941.0,167.9074,168.3537,167.8789,167.9264,29941.0
2021-03-26 09:30:00,177.4,177.61,177.33,177.47,26099.0,168.4677,168.6671,168.4012,168.5341,26099.0
2021-03-26 10:00:00,177.49,177.8,177.37,177.73,22323.0,168.5531,168.8475,168.4392,168.781,22323.0
2021-03-26 10:30:00,177.81,177.88,177.58,177.58,19815.0,168.857,168.9235,168.6386,168.6386,19815.0
2021-03-26 11:00:00,177.58,177.69,177.19,177.19,4899.0,168.6386,168.7431,168.2682,168.2682,4899.0
2021-03-26 11:30:00,177.57,177.8,177.52,177.8,26147.0,168.6291,168.8475,168.5816,168.8475,26147.0
2021-03-26 12:00:00,177.84,177.84,177.63,177.81,4394.0,168.8855,168.8855,168.6861,168.857,4394.0
2021-03-26 12:30:00,177.83,178.18,177.83,178.17,9674.0,168.876,169.2084,168.876,169.1989,9674.0
2021-03-26 13:00:00,177.99,178.23,177.97,178.23,4533.0,169.028,169.2559,169.009,169.2559,4533.0
2021-03-26 13:30:00,178.17,178.17,177.53,177.74,11412.0,169.1989,169.1989,168.5911,168.7905,11412.0
2021-03-26 14:00:00,177.69,177.79,177.09,177.46,27239.0,168.7431,168.838,168.1733,168.5246,27239.0
2021-03-26 14:30:00,177.48,177.75,176.96,177.72,26696.0,168.5436,168.8,168.0498,168.7716,26696.0
2021-03-26 15:00:00,177.79,178.01,177.57,177.99,14060.0,168.838,169.0469,168.6291,169.028,14060.0
2021-03-26 15:30:00,178.11,179.59,178.09,179.39,42436.0,169.1419,170.5474,169.1229,170.3575,42436.0
2021-03-29 09:30:00,178.89,179.37,178.53,178.59,53488.0,169.8826,170.3385,169.5408,169.5977,53488.0
2021-03-29 10:00:00,178.43,178.68,178.29,178.44,24949.0,169.4458,169.6832,169.3129,169.4553,24949.0
2021-03-29 10:30:00,178.37,178.8,178.37,178.49,11100.0,169.3888,169.7972,169.3888,169.5028,11100.0
2021-03-29 11:00:00,178.4,178.8,178.32,178.8,19440.0,169.4173,169.7972,169.3413,169.7972,19440.0
2021-03-29 11:30:00,178.85,179.2,178.85,179.18,43892.0,169.8447,170.177,169.8447,170.158,43892.0
2021-03-29 12:00:00,179.11,179.14,178.67,178.83,13883.0,170.0916,170.1201,169.6737,169.8257,13883.0
2021-03-29 12:30:00,178.96,179.67,178.96,179.67,17661.0,169.9491,170.6234,169.9491,170.6234,17661.0
2021-03-29 13:00:00,179.7,180.03,179.64,179.69,38552.0,170.6519,170.9652,170.5949,170.6424,38552.0
2021-03-29 13:30:00,179.64,180.09,179.64,179.72,6028.0,170.5949,171.0222,170.5949,170.6708,6028.0
2021-03-29 14:00:00,179.58,179.67,179.41,179.59,4375.0,170.5379,170.6234,170.3765,170.5474,4375.0
2021-03-29 14:30:00,179.54,179.76,179.36,179.59,6262.0,170.4999,170.7088,170.329,170.5474,6262.0
2021-03-29 15:00:00,179.7,180.07,179.68,180.05,4266.0,170.6519,171.0032,170.6329,170.9842,4266.0
2021-03-29 15:30:00,180.09,180.09,179.47,179.75,21879.0,171.0222,171.0222,170.4334,170.6993,21879.0
2021-03-30 09:30:00,179.23,179.3,178.57,178.84,48188.0,170.2055,170.272,169.5788,169.8352,48188.0
2021-03-30 10:00:00,178.75,178.9,178.3,178.65,5214.0,169.7497,169.8921,169.3223,169.6547,5214.0
2021-03-30 10:30:00,178.84,179.0,178.72,178.77,27469.0,169.8352,169.9871,169.7212,169.7687,27469.0
2021-03-30 11:00:00,178.76,179.02,178.76,178.99,21905.0,169.7592,170.0061,169.7592,169.9776,21905.0
2021-03-30 11:30:00,178.98,179.18,178.79,178.79,9622.0,169.9681,170.158,169.7877,169.7877,9622.0
2021-03-30 12:00:00,178.85,178.85,178.58,178.67,10419.0,169.8447,169.8447,169.5882,169.6737,10419.0
2021-03-30 12:30:00,178.7,178.7,178.58,178.58,6600.0,169.7022,169.7022,169.5882,169.5882,6600.0
2021-03-30 13:00:00,178.6,178.81,178.49,178.79,2320.0,169.6072,169.8067,169.5028,169.7877,2320.0
2021-03-30 13:30:00,178.84,178.88,178.72,178.85,10758.0,169.8352,169.8731,169.7212,169.8447,10758.0
2021-03-30 14:00:00,178.69,178.8,178.63,178.74,12187.0,169.6927,169.7972,169.6357,169.7402,12187.0
2021-03-30 14:30:00,178.92,179.19,178.78,179.18,32913.0,169.9111,170.1675,169.7782,170.158,32913.0
2021-03-30 15:00:00,179.11,179.27,179.07,179.17,17155.0,170.0916,170.2435,170.0536,170.1485,17155.0
2021-03-30 15:30:00,179.24,179.28,178.43,179.04,79576.0,170.215,170.253,169.4458,170.0251,79576.0
2021-03-31 09:30:00,179.5,179.81,179.43,179.74,41150.0,170.4619,170.7563,170.3954,170.6898,41150.0
2021-03-31 10:00:00,179.86,180.08,179.85,179.93,21080.0,170.8038,171.0127,170.7943,170.8703,21080.0
2021-03-31 10:30:00,180.05,180.42,180.0,180.3,21346.0,170.9842,171.3356,170.9367,171.2216,21346.0
2021-03-31 11:00:00,180.34,180.34,180.14,180.14,4307.0,171.2596,171.2596,171.0697,171.0697,4307.0
2021-03-31 11:30:00,180.21,180.51,180.16,180.51,8063.0,171.1362,171.4211,171.0887,171.4211,8063.0
2021-03-31 12:00:00,180.52,180.6,180.52,180.55,5700.0,171.4306,171.5065,171.4306,171.4591,5700.0
2021-03-31 12:30:00,180.63,180.73,180.61,180.65,6484.0,171.535,171.63,171.516,171.554,6484.0
2021-03-31 13:00:00,180.64,180.79,180.64,180.73,25133.0,171.5445,171.687,171.5445,171.63,25133.0
2021-03-31 13:30:00,180.74,180.77,180.58,180.68,4041.0,171.6395,171.668,171.4875,171.5825,4041.0
2021-03-31 14:00:00,180.62,180.62,180.36,180.42,7424.0,171.5255,171.5255,171.2786,171.3356,7424.0
2021-03-31 14:30:00,180.5,180.52,180.31,180.44,15689.0,171.4116,171.4306,171.2311,171.3546,15689.0
2021-03-31 15:00:00,180.51,180.68,180.46,180.48,21149.0,171.4211,171.5825,171.3736,171.3926,21149.0
2021-03-31 15:30:00,180.42,180.52,179.94,179.94,153995.0,171.3356,171.4306,170.8798,170.8798,153995.0
2021-04-01 09:30:00,181.04,181.37,181.04,181.12,77244.0,171.9244,172.2378,171.9244,172.0004,77244.0
2021-04-01 10:00:00,181.2,181.44,181.12,181.39,29870.0,172.0763,172.3042,172.0004,172.2568,29870.0
2021-04-01 10:30:00,181.44,181.47,181.23,181.45,12208.0,172.3042,172.3327,172.1048,172.3137,12208.0
2021-04-01 11:00:00,181.54,181.62,181.38,181.55,43655.0,172.3992,172.4752,172.2473,172.4087,43655.0
2021-04-01 11:30:00,181.4,181.47,181.39,181.46,1761.0,172.2663,172.3327,172.2568,172.3232,1761.0
2021-04-01 12:00:00,181.54,181.66,181.49,181.61,42181.0,172.3992,172.5132,172.3517,172.4657,42181.0
2021-04-01 12:30:00,181.68,181.76,181.62,181.69,3200.0,172.5322,172.6081,172.4752,172.5417,3200.0
2021-04-01 13:00:00,181.7,181.7,181.52,181.55,713.0,172.5512,172.5512,172.3802,172.4087,713.0
2021-04-01 13:30:00,181.54,181.65,181.53,181.54,14117.0,172.3992,172.5037,172.3897,172.3992,14117.0
2021-04-01 14:00:00,181.54,181.66,181.52,181.66,6100.0,172.3992,172.5132,172.3802,172.5132,6100.0
2021-04-01 14:30:00,181.67,181.69,181.62,181.68,14384.0,172.5227,172.5417,172.4752,172.5322,14384.0
2021-04-01 15:00:00,181.63,181.69,181.45,181.47,5190.0,172.4847,172.5417,172.3137,172.3327,5190.0
2021-04-01 15:30:00,181.51,181.91,181.49,181.91,9327.0,172.3707,172.7506,172.3517,172.7506,9327.0
2021-04-05 09:30:00,183.17,184.06,183.15,184.02,28819.0,173.9471,174.7923,173.9281,174.7543,28819.0
2021-04-05 10:00:00,183.96,184.44,183.92,184.37,67261.0,174.6974,175.1532,174.6594,175.0867,67261.0
2021-04-05 10:30:00,184.34,184.76,184.34,184.57,30539.0,175.0582,175.4571,175.0582,175.2766,30539.0
2021-04-05 11:00:00,184.54,184.68,184.52,184.62,4727.0,175.2482,175.3811,175.2292,175.3241,4727.0
2021-04-05 11:30:00,184.61,184.98,184.61,184.85,30917.0,175.3146,175.666,175.3146,175.5425,30917.0
2021-04-05 12:00:00,184.92,185.08,184.86,185.05,11100.0,175.609,175.761,175.552,175.7325,11100.0
2021-04-05 12:30:00,185.12,185.2,184.83,184.83,2675.0,175.799,175.8749,175.5236,175.5236,2675.0
2021-04-05 13:00:00,184.94,184.99,184.88,184.91,1934.0,175.628,175.6755,175.571,175.5995,1934.0
2021-04-05 13:30:00,184.98,185.06,184.85,185.05,3016.0,175.666,175.742,175.5425,175.7325,3016.0
2021-04-05 14:00:00,185.07,185.08,185.0,185.0,5271.0,175.7515,175.761,175.685,175.685,5271.0
2021-04-05 14:30:00,185.03,185.2,184.89,184.89,1673.0,175.7135,175.8749,175.5805,175.5805,1673.0
2021-04-05 15:00:00,184.87,184.96,184.67,184.75,8585.0,175.5615,175.647,175.3716,175.4476,8585.0
2021-04-05 15:30:00,184.75,185.09,184.68,184.85,31372.0,175.4476,175.7705,175.3811,175.5425,31372.0
2021-04-06 09:30:00,184.69,185.04,184.48,185.0,33942.0,175.3906,175.723,175.1912,175.685,33942.0
2021-04-06 10:00:00,185.04,185.16,184.92,185.16,1946.0,175.723,175.8369,175.609,175.8369,1946.0
2021-04-06 10:30:00,185.05,185.06,184.81,184.97,105199.0,175.7325,175.742,175.5046,175.6565,105199.0
2021-04-06 11:00:00,185.06,185.18,184.93,185.08,2955.0,175.742,175.8559,175.6185,175.761,2955.0
2021-04-06 11:30:00,185.03,185.23,185.02,185.21,1882.0,175.7135,175.9034,175.704,175.8844,1882.0
2021-04-06 12:00:00,185.14,185.16,185.11,185.14,3391.0,175.8179,175.8369,175.7895,175.8179,3391.0
2021-04-06 12:30:00,185.02,185.02,184.96,184.99,8265.0,175.704,175.704,175.647,175.6755,8265.0
2021-04-06 13:00:00,184.95,184.95,184.61,184.64,8423.0,175.6375,175.6375,175.3146,175.3431,8423.0
2021-04-06 13:30:00,184.67,184.93,184.67,184.93,5033.0,175.3716,175.6185,175.3716,175.6185,5033.0
2021-04-06 14:00:00,184.93,185.02,184.93,184.98,3962.0,175.6185,175.704,175.6185,175.666,3962.0
2021-04-06 14:30:00,184.97,185.06,184.87,185.06,2981.0,175.6565,175.742,175.5615,175.742,2981.0
2021-04-06 15:00:00,184.92,184.97,184.72,184.86,13593.0,175.609,175.6565,175.4191,175.552,13593.0
2021-04-06 15:30:00,184.84,184.84,184.42,184.69,12166.0,175.533,175.533,175.1342,175.3906,12166.0
2021-04-07 09:30:00,184.59,185.03,184.59,184.92,25187.0,175.2956,175.7135,175.2956,175.609,25187.0
2021-04-07 10:00:00,184.91,185.23,184.91,185.2,11298.0,175.5995,175.9034,175.5995,175.8749,11298.0
2021-04-07 10:30:00,185.24,185.35,185.24,185.35,1405.0,175.9129,176.0174,175.9129,176.0174,1405.0
2021-04-07 11:00:00,185.3,185.44,185.14,185.15,18504.0,175.9699,176.1028,175.8179,175.8274,18504.0
2021-04-07 11:30:00,185.1,185.14,184.94,185.07,7805.0,175.78,175.8179,175.628,175.7515,7805.0
2021-04-07 12:00:00,185.25,185.29,184.94,185.05,2830.0,175.9224,175.9604,175.628,175.7325,2830.0
2021-04-07 12:30:00,184.98,185.18,184.95,185.08,17648.0,175.666,175.8559,175.6375,175.761,17648.0
2021-04-07 13:00:00,185.08,185.17,185.06,185.1,6563.0,175.761,175.8464,175.742,175.78,6563.0
2021-04-07 13:30:00,185.17,185.36,185.15,185.31,10118.0,175.8464,176.0269,175.8274,175.9794,10118.0
2021-04-07 14:00:00,185.31,185.57,185.31,185.45,15172.0,175.9794,176.2263,175.9794,176.1123,15172.0
2021-04-07 14:30:00,185.46,185.49,185.4,185.41,3301.0,176.1218,176.1503,176.0649,176.0743,3301.0
2021-04-07 15:00:00,185.33,185.48,185.11,185.15,5289.0,175.9984,176.1408,175.7895,175.8274,5289.0
2021-04-07 15:30:00,185.07,185.42,185.03,185.4,4993.0,175.7515,176.0838,175.7135,176.0649,4993.0
2021-04-08 09:30:00,186.19,186.23,185.84,186.23,37465.0,176.8151,176.8531,176.4827,176.8531,37465.0
2021-04-08 10:00:00,186.23,186.23,185.95,186.01,3613.0,176.8531,176.8531,176.5872,176.6441,3613.0
2021-04-08 10:30:00,186.19,186.27,186.08,186.08,11338.0,176.8151,176.891,176.7106,176.7106,11338.0
2021-04-08 11:00:00,186.14,186.23,186.0,186.21,3230.0,176.7676,176.8531,176.6346,176.8341,3230.0
2021-04-08 11:30:00,186.25,186.3,186.05,186.16,22927.0,176.8721,176.9195,176.6821,176.7866,22927.0
2021-04-08 12:00:00,186.17,186.4,186.16,186.32,15124.0,176.7961,177.0145,176.7866,176.9385,15124.0
2021-04-08 12:30:00,186.35,186.36,186.18,186.25,8680.0,176.967,176.9765,176.8056,176.8721,8680.0
2021-04-08 13:00:00,186.32,186.32,186.21,186.28,9564.0,176.9385,176.9385,176.8341,176.9005,9564.0
2021-04-08 13:30:00,186.34,186.34,186.19,186.29,5544.0,176.9575,176.9575,176.8151,176.91,5544.0
2021-04-08 14:00:00,186.28,186.37,186.25,186.36,4557.0,176.9005,176.986,176.8721,176.9765,4557.0
2021-04-08 14:30:00,186.41,186.46,186.37,186.38,20302.0,177.024,177.0715,176.986,176.9955,20302.0
2021-04-08 15:00:00,186.42,186.49,186.36,186.37,5422.0,177.0335,177.1,176.9765,176.986,5422.0
2021-04-08 15:30:00,186.38,186.48,186.28,186.48,13687.0,176.9955,177.0905,176.9005,177.0905,13687.0
2021-04-09 09:30:00,186.32,186.8,186.31,186.8,20599.0,176.9385,177.3944,176.929,177.3944,20599.0
2021-04-09 10:00:00,186.74,186.89,186.54,186.55,3246.0,177.3374,177.4798,177.1475,177.1569,3246.0
2021-04-09 10:30:00,186.55,186.65,186.46,186.46,14512.0,177.1569,177.2519,177.0715,177.0715,14512.0
2021-04-09 11:00:00,186.52,186.7,186.52,186.67,7849.0,177.1285,177.2994,177.1285,177.2709,7849.0
2021-04-09 11:30:00,186.64,186.99,186.64,186.96,11791.0,177.2424,177.5748,177.2424,177.5463,11791.0
2021-04-09 12:00:00,186.9,186.98,186.85,186.97,87678.0,177.4893,177.5653,177.4418,177.5558,87678.0
2021-04-09 12:30:00,186.89,186.98,186.88,186.98,1648.0,177.4798,177.5653,177.4703,177.5653,1648.0
2021-04-09 13:00:00,186.99,187.03,186.96,187.02,5811.0,177.5748,177.6128,177.5463,177.6033,5811.0
2021-04-09 13:30:00,187.07,187.26,187.07,187.13,22153.0,177.6508,177.8312,177.6508,177.7077,22153.0
2021-04-09 14:00:00,187.17,187.21,187.14,187.14,2277.0,177.7457,177.7837,177.7172,177.7172,2277.0
2021-04-09 14:30:00,187.15,187.18,187.08,187.15,12749.0,177.7267,177.7552,177.6603,177.7267,12749.0
2021-04-09 15:00:00,187.1,187.45,187.01,187.44,13413.0,177.6793,178.0116,177.5938,178.0021,13413.0
2021-04-09 15:30:00,187.53,188.02,187.53,187.94,17261.0,178.0876,178.5529,178.0876,178.477,17261.0
2021-04-12 09:30:00,187.63,187.87,187.48,187.5,36206.0,178.1826,178.4105,178.0401,178.0591,36206.0
2021-04-12 10:00:00,187.73,187.73,187.6,187.69,1995.0,178.2775,178.2775,178.1541,178.2395,1995.0
2021-04-12 10:30:00,187.53,187.57,187.26,187.51,4307.0,178.0876,178.1256,177.8312,178.0686,4307.0
2021-04-12 11:00:00,187.59,187.66,187.5,187.58,1587.0,178.1446,178.2111,178.0591,178.1351,1587.0
2021-04-12 11:30:00,187.63,187.64,187.43,187.53,3879.0,178.1826,178.1921,177.9926,178.0876,3879.0
2021-04-12 12:00:00,187.66,187.7,187.63,187.7,1070.0,178.2111,178.249,178.1826,178.249,1070.0
2021-04-12 12:30:00,187.79,187.97,187.78,187.97,21350.0,178.3345,178.5054,178.325,178.5054,21350.0
2021-04-12 13:00:00,187.99,187.99,187.84,187.91,1085.0,178.5244,178.5244,178.382,178.4485,1085.0
2021-04-12 13:30:00,187.78,187.79,187.63,187.63,8497.0,178.325,178.3345,178.1826,178.1826,8497.0
2021-04-12 14:00:00,187.56,187.8,187.56,187.73,26513.0,178.1161,178.344,178.1161,178.2775,26513.0
2021-04-12 14:30:00,187.78,187.78,187.57,187.6,1448.0,178.325,178.325,178.1256,178.1541,1448.0
2021-04-12 15:00:00,187.57,187.8,187.49,187.68,4119.0,178.1256,178.344,178.0496,178.2301,4119.0
2021-04-12 15:30:00,187.67,188.1,187.66,187.91,31298.0,178.2206,178.6289,178.2111,178.4485,31298.0
2021-04-13 09:30:00,188.06,188.43,187.91,188.43,26919.0,178.5909,178.9423,178.4485,178.9423,26919.0
2021-04-13 10:00:00,188.52,188.54,188.4,188.42,2453.0,179.0278,179.0467,178.9138,178.9328,2453.0
2021-04-13 10:30:00,188.55,188.56,188.34,188.35,2922.0,179.0562,179.0657,178.8568,178.8663,2922.0
2021-04-13 11:00:00,188.41,188.5,188.36,188.44,4122.0,178.9233,179.0088,178.8758,178.9518,4122.0
2021-04-13 11:30:00,188.54,188.54,188.32,188.39,3918.0,179.0467,179.0467,178.8378,178.9043,3918.0
2021-04-13 12:00:00,188.47,188.51,188.37,188.5,1716.0,178.9803,179.0183,178.8853,179.0088,1716.0
2021-04-13 12:30:00,188.5,188.5,188.42,188.42,1426.0,179.0088,179.0088,178.9328,178.9328,1426.0
2021-04-13 13:00:00,188.36,188.53,188.34,188.53,3788.0,178.8758,179.0373,178.8568,179.0373,3788.0
2021-04-13 13:30:00,188.5,188.62,188.5,188.62,4468.0,179.0088,179.1227,179.0088,179.1227,4468.0
2021-04-13 14:00:00,188.56,188.77,188.55,188.77,1077.0,179.0657,179.2652,179.0562,179.2652,1077.0
2021-04-13 14:30:00,188.8,189.0,188.8,188.98,1707.0,179.2937,179.4836,179.2937,179.4646,1707.0
2021-04-13 15:00:00,188.96,189.17,188.96,189.16,3183.0,179.4456,179.645,179.4456,179.6355,3183.0
2021-04-13 15:30:00,189.13,189.13,188.83,188.9,4910.0,179.607,179.607,179.3221,179.3886,4910.0
2021-04-14 09:30:00,188.85,188.87,188.64,188.74,19848.0,179.3411,179.3601,179.1417,179.2367,19848.0
2021-04-14 10:00:00,188.86,188.86,188.66,188.66,1920.0,179.3506,179.3506,179.1607,179.1607,1920.0
2021-04-14 10:30:00,188.96,188.96,188.66,188.82,1152.0,179.4456,179.4456,179.1607,179.3127,1152.0
2021-04-14 11:00:00,188.61,188.66,188.32,188.53,9291.0,179.1132,179.1607,178.8378,179.0373,9291.0
2021-04-14 11:30:00,188.75,188.75,188.71,188.72,201.0,179.2462,179.2462,179.2082,179.2177,201.0
2021-04-14 12:00:00,188.56,188.73,188.56,188.73,1818.0,179.0657,179.2272,179.0657,179.2272,1818.0
2021-04-14 12:30:00,188.73,188.73,188.73,188.73,0.0,179.2272,179.2272,179.2272,179.2272,0.0
2021-04-14 13:00:00,188.67,188.76,188.64,188.68,20641.0,179.1702,179.2557,179.1417,179.1797,20641.0
2021-04-14 13:30:00,188.55,188.55,188.02,188.09,15631.0,179.0562,179.0562,178.5529,178.6194,15631.0
2021-04-14 14:00:00,188.11,188.34,187.7,188.27,33438.0,178.6384,178.8568,178.249,178.7903,33438.0
2021-04-14 14:30:00,188.34,188.34,187.75,187.75,16834.0,178.8568,178.8568,178.2965,178.2965,16834.0
2021-04-14 15:00:00,187.72,188.04,187.57,188.04,16747.0,178.268,178.5719,178.1256,178.5719,16747.0
2021-04-14 15:30:00,187.96,188.06,187.55,187.64,39510.0,178.496,178.5909,178.1066,178.1921,39510.0
2021-04-15 09:30:00,189.06,189.36,189.06,189.15,60916.0,179.5406,179.8255,179.5406,179.626,60916.0
2021-04-15 10:00:00,189.14,189.45,189.05,189.42,11284.0,179.6165,179.9109,179.5311,179.8824,11284.0
2021-04-15 10:30:00,189.55,189.73,189.49,189.56,7542.0,180.0059,180.1768,179.9489,180.0154,7542.0
2021-04-15 11:00:00,189.64,189.79,189.45,189.45,4268.0,180.0914,180.2338,179.9109,179.9109,4268.0
2021-04-15 11:30:00,189.44,189.45,189.34,189.44,16723.0,179.9014,179.9109,179.8065,179.9014,16723.0
2021-04-15 12:00:00,189.39,189.64,189.39,189.64,3100.0,179.854,180.0914,179.854,180.0914,3100.0
2021-04-15 12:30:00,189.68,189.97,189.68,189.97,13841.0,180.1293,180.4047,180.1293,180.4047,13841.0
2021-04-15 13:00:00,189.97,189.98,189.67,189.8,11513.0,180.4047,180.4142,180.1199,180.2433,11513.0
2021-04-15 13:30:00,189.84,189.91,189.82,189.83,9727.0,180.2813,180.3478,180.2623,180.2718,9727.0
2021-04-15 14:00:00,189.83,189.88,189.72,189.81,32933.0,180.2718,180.3193,180.1673,180.2528,32933.0
2021-04-15 14:30:00,189.87,189.87,189.66,189.69,4491.0,180.3098,180.3098,180.1104,180.1388,4491.0
2021-04-15 15:00:00,189.73,189.73,189.54,189.55,27654.0,180.1768,180.1768,179.9964,180.0059,27654.0
2021-04-15 15:30:00,189.58,190.1,189.58,189.99,21319.0,180.0344,180.5282,180.0344,180.4237,21319.0
2021-04-16 09:30:00,190.77,190.77,189.85,189.89,29745.0,181.1645,181.1645,180.2908,180.3288,29745.0
2021-04-16 10:00:00,189.85,190.39,189.85,190.38,5863.0,180.2908,180.8036,180.2908,180.7941,5863.0
2021-04-16 10:30:00,190.17,190.44,190.17,190.44,484.0,180.5947,180.8511,180.5947,180.8511,484.0
2021-04-16 11:00:00,190.37,190.43,190.19,190.19,9026.0,180.7846,180.8416,180.6137,180.6137,9026.0
2021-04-16 11:30:00,190.22,190.22,190.1,190.12,1196.0,180.6422,180.6422,180.5282,180.5472,1196.0
2021-04-16 12:00:00,190.27,190.32,190.17,190.32,651.0,180.6896,180.7371,180.5947,180.7371,651.0
2021-04-16 12:30:00,190.42,190.46,190.38,190.45,1858.0,180.8321,180.8701,180.7941,180.8606,1858.0
2021-04-16 13:00:00,190.3,190.3,190.25,190.26,2208.0,180.7181,180.7181,180.6706,180.6801,2208.0
2021-04-16 13:30:00,190.28,190.3,190.26,190.3,700.0,180.6991,180.7181,180.6801,180.7181,700.0
2021-04-16 14:00:00,190.24,190.51,190.24,190.49,4636.0,180.6612,180.9176,180.6612,180.8986,4636.0
2021-04-16 14:30:00,190.55,190.67,190.54,190.63,1774.0,180.9555,181.0695,180.946,181.0315,1774.0
2021-04-16 15:00:00,190.56,190.68,190.55,190.66,20119.0,180.965,181.079,180.9555,181.06,20119.0
2021-04-16 15:30:00,190.67,190.85,190.54,190.64,40753.0,181.0695,181.2404,180.946,181.041,40753.0
2021-04-19 09:30:00,190.05,190.4,190.05,190.38,35067.0,180.4807,180.8131,180.4807,180.7941,35067.0
2021-04-19 10:00:00,190.42,190.42,189.67,189.94,3650.0,180.8321,180.8321,180.1199,180.3763,3650.0
2021-04-19 10:30:00,190.1,190.14,189.4,189.93,15451.0,180.5282,180.5662,179.8634,180.3668,15451.0
2021-04-19 11:00:00,189.95,190.04,189.95,190.04,512.0,180.3858,180.4712,180.3858,180.4712,512.0
2021-04-19 11:30:00,189.82,189.85,189.41,189.72,2022.0,180.2623,180.2908,179.8729,180.1673,2022.0
2021-04-19 12:00:00,189.46,189.74,189.37,189.45,17564.0,179.9204,180.1863,179.835,179.9109,17564.0
2021-04-19 12:30:00,189.47,189.47,189.14,189.25,2831.0,179.9299,179.9299,179.6165,179.721,2831.0
2021-04-19 13:00:00,189.34,189.62,189.33,189.54,14562.0,179.8065,180.0724,179.797,179.9964,14562.0
2021-04-19 13:30:00,189.46,189.73,189.46,189.51,3408.0,179.9204,180.1768,179.9204,179.9679,3408.0
2021-04-19 14:00:00,189.53,189.73,189.42,189.69,4431.0,179.9869,180.1768,179.8824,180.1388,4431.0
2021-04-19 14:30:00,189.53,189.68,189.4,189.68,6680.0,179.9869,180.1293,179.8634,180.1293,6680.0
2021-04-19 15:00:00,189.65,189.65,189.25,189.28,5390.0,180.1009,180.1009,179.721,179.7495,5390.0
2021-04-19 15:30:00,189.29,189.76,189.19,189.76,44130.0,179.759,180.2053,179.664,180.2053,44130.0
2021-04-20 09:30:00,189.06,189.37,188.98,189.33,23406.0,179.5406,179.835,179.4646,179.797,23406.0
2021-04-20 10:00:00,189.24,189.31,188.95,189.07,8406.0,179.7115,179.778,179.4361,179.5501,8406.0
2021-04-20 10:30:00,188.92,189.05,188.28,188.35,31622.0,179.4076,179.5311,178.7998,178.8663,31622.0
2021-04-20 11:00:00,188.31,188.39,187.76,187.98,16373.0,178.8283,178.9043,178.306,178.5149,16373.0
2021-04-20 11:30:00,187.73,187.99,187.49,187.91,6200.0,178.2775,178.5244,178.0496,178.4485,6200.0
2021-04-20 12:00:00,187.96,188.4,187.93,188.39,1829.0,178.496,178.9138,178.4675,178.9043,1829.0
2021-04-20 12:30:00,188.33,188.33,188.09,188.09,1967.0,178.8473,178.8473,178.6194,178.6194,1967.0
2021-04-20 13:00:00,188.19,188.22,187.89,187.89,3549.0,178.7144,178.7429,178.4295,178.4295,3549.0
2021-04-20 13:30:00,187.87,188.2,187.83,188.18,18916.0,178.4105,178.7239,178.3725,178.7049,18916.0
2021-04-20 14:00:00,188.22,188.32,188.2,188.24,5486.0,178.7429,178.8378,178.7239,178.7619,5486.0
2021-04-20 14:30:00,188.0,188.0,187.57,187.62,4440.0,178.5339,178.5339,178.1256,178.1731,4440.0
2021-04-20 15:00:00,187.76,188.2,187.75,188.13,4856.0,178.306,178.7239,178.2965,178.6574,4856.0
2021-04-20 15:30:00,188.13,188.47,188.13,188.31,10846.0,178.6574,178.9803,178.6574,178.8283,10846.0
2021-04-21 09:30:00,187.79,188.43,187.59,188.43,29074.0,178.3345,178.9423,178.1446,178.9423,29074.0
2021-04-21 10:00:00,188.47,188.69,188.24,188.69,2171.0,178.9803,179.1892,178.7619,179.1892,2171.0
2021-04-21 10:30:00,188.44,188.5,188.29,188.3,1666.0,178.9518,179.0088,178.8093,178.8188,1666.0
2021-04-21 11:00:00,188.46,188.76,188.46,188.75,1746.0,178.9708,179.2557,178.9708,179.2462,1746.0
2021-04-21 11:30:00,188.89,189.16,188.82,189.12,33250.0,179.3791,179.6355,179.3127,179.5975,33250.0
2021-04-21 12:00:00,189.1,189.11,189.02,189.05,995.0,179.5786,179.588,179.5026,179.5311,995.0
2021-04-21 12:30:00,188.87,188.93,188.85,188.93,529.0,179.3601,179.4171,179.3411,179.4171,529.0
2021-04-21 13:00:00,188.88,189.07,188.88,189.01,2755.0,179.3696,179.5501,179.3696,179.4931,2755.0
2021-04-21 13:30:00,189.07,189.07,189.02,189.03,945.0,179.5501,179.5501,179.5026,179.5121,945.0
2021-04-21 14:00:00,189.1,189.2,189.01,189.04,6631.0,179.5786,179.6735,179.4931,179.5216,6631.0
2021-04-21 14:30:00,189.11,189.12,188.98,189.03,1471.0,179.588,179.5975,179.4646,179.5121,1471.0
2021-04-21 15:00:00,188.97,189.16,188.96,189.16,3688.0,179.4551,179.6355,179.4456,179.6355,3688.0
2021-04-21 15:30:00,189.18,189.65,189.16,189.57,43169.0,179.6545,180.1009,179.6355,180.0249,43169.0
2021-04-22 09:30:00,189.5,189.5,189.04,189.28,14042.0,179.9584,179.9584,179.5216,179.7495,14042.0
2021-04-22 10:00:00,189.21,189.4,189.08,189.4,11118.0,179.683,179.8634,179.5596,179.8634,11118.0
2021-04-22 10:30:00,189.54,189.74,189.5,189.54,9514.0,179.9964,180.1863,179.9584,179.9964,9514.0
2021-04-22 11:00:00,189.58,189.65,189.49,189.49,3105.0,180.0344,180.1009,179.9489,179.9489,3105.0
2021-04-22 11:30:00,189.43,189.64,189.36,189.55,3379.0,179.8919,180.0914,179.8255,180.0059,3379.0
2021-04-22 12:00:00,189.42,189.64,189.36,189.61,4404.0,179.8824,180.0914,179.8255,180.0629,4404.0
2021-04-22 12:30:00,189.69,189.77,189.66,189.75,2446.0,180.1388,180.2148,180.1104,180.1958,2446.0
2021-04-22 13:00:00,189.75,189.75,188.09,188.74,44140.0,180.1958,180.1958,178.6194,179.2367,44140.0
2021-04-22 13:30:00,188.48,188.73,187.37,187.45,19184.0,178.9898,179.2272,177.9357,178.0116,19184.0
2021-04-22 14:00:00,187.34,187.95,187.1,187.95,20522.0,177.9072,178.4865,177.6793,178.4865,20522.0
2021-04-22 14:30:00,187.95,188.06,187.83,187.92,3727.0,178.4865,178.5909,178.3725,178.458,3727.0
2021-04-22 15:00:00,187.84,188.03,187.37,187.52,9973.0,178.382,178.5624,177.9357,178.0781,9973.0
2021-04-22 15:30:00,187.69,187.93,187.5,187.6,28294.0,178.2395,178.4675,178.0591,178.1541,28294.0
2021-04-23 09:30:00,187.93,188.09,187.85,187.93,8778.0,178.4675,178.6194,178.3915,178.4675,8778.0
2021-04-23 10:00:00,188.39,188.43,188.39,188.43,200.0,178.9043,178.9423,178.9043,178.9423,200.0
2021-04-23 10:30:00,188.61,189.15,188.6,189.15,2092.0,179.1132,179.626,179.1037,179.626,2092.0
2021-04-23 11:00:00,189.1,189.4,189.1,189.37,4517.0,179.5786,179.8634,179.5786,179.835,4517.0
2021-04-23 11:30:00,189.36,189.5,189.3,189.5,6359.0,179.8255,179.9584,179.7685,179.9584,6359.0
2021-04-23 12:00:00,189.53,189.54,189.47,189.53,5031.0,179.9869,179.9964,179.9299,179.9869,5031.0
2021-04-23 12:30:00,189.55,189.6,189.54,189.59,1783.0,180.0059,180.0534,179.9964,180.0439,1783.0
2021-04-23 13:00:00,189.79,189.85,189.76,189.77,3751.0,180.2338,180.2908,180.2053,180.2148,3751.0
2021-04-23 13:30:00,189.85,189.91,189.8,189.8,2848.0,180.2908,180.3478,180.2433,180.2433,2848.0
2021-04-23 14:00:00,189.81,189.89,189.72,189.75,5492.0,180.2528,180.3288,180.1673,180.1958,5492.0
2021-04-23 14:30:00,189.75,190.0,189.75,189.95,4608.0,180.1958,180.4332,180.1958,180.3858,4608.0
2021-04-23 15:00:00,189.89,190.03,189.79,190.01,7525.0,180.3288,180.4617,180.2338,180.4427,7525.0
2021-04-23 15:30:00,190.11,190.27,189.51,189.53,11602.0,180.5377,180.6896,179.9679,179.9869,11602.0
2021-04-26 09:30:00,189.88,190.06,189.66,189.79,16217.0,180.3193,180.4902,180.1104,180.2338,16217.0
2021-04-26 10:00:00,189.97,189.97,189.88,189.88,6910.0,180.4047,180.4047,180.3193,180.3193,6910.0
2021-04-26 10:30:00,189.83,189.91,189.83,189.89,560.0,180.2718,180.3478,180.2718,180.3288,560.0
2021-04-26 11:00:00,189.94,190.09,189.93,190.01,6915.0,180.3763,180.5187,180.3668,180.4427,6915.0
2021-04-26 11:30:00,190.01,190.02,189.88,189.88,5500.0,180.4427,180.4522,180.3193,180.3193,5500.0
2021-04-26 12:00:00,189.83,189.9,189.73,189.76,1580.0,180.2718,180.3383,180.1768,180.2053,1580.0
2021-04-26 12:30:00,189.84,189.94,189.84,189.87,473.0,180.2813,180.3763,180.2813,180.3098,473.0
2021-04-26 13:00:00,189.86,189.87,189.69,189.71,3964.0,180.3003,180.3098,180.1388,180.1578,3964.0
2021-04-26 13:30:00,189.8,189.95,189.76,189.95,1744.0,180.2433,180.3858,180.2053,180.3858,1744.0
2021-04-26 14:00:00,189.98,190.04,189.97,190.04,586.0,180.4142,180.4712,180.4047,180.4712,586.0
2021-04-26 14:30:00,190.1,190.19,190.07,190.19,2170.0,180.5282,180.6137,180.4997,180.6137,2170.0
2021-04-26 15:00:00,190.15,190.23,190.15,190.15,4748.0,180.5757,180.6517,180.5757,180.5757,4748.0
2021-04-26 15:30:00,189.82,190.09,189.72,189.89,26392.0,180.2623,180.5187,180.1673,180.3288,26392.0
2021-04-27 09:30:00,190.14,190.14,189.58,189.58,46482.0,180.5662,180.5662,180.0344,180.0344,46482.0
2021-04-27 10:00:00,189.66,189.71,189.55,189.7,2324.0,180.1104,180.1578,180.0059,180.1483,2324.0
2021-04-27 10:30:00,189.77,189.77,189.53,189.53,982.0,180.2148,180.2148,179.9869,179.9869,982.0
2021-04-27 11:00:00,189.68,189.73,189.56,189.68,2040.0,180.1293,180.1768,180.0154,180.1293,2040.0
2021-04-27 11:30:00,189.71,189.88,189.7,189.85,1767.0,180.1578,180.3193,180.1483,180.2908,1767.0
2021-04-27 12:00:00,189.9,189.93,189.76,189.83,22022.0,180.3383,180.3668,180.2053,180.2718,22022.0
2021-04-27 12:30:00,189.9,189.91,189.73,189.73,3701.0,180.3383,180.3478,180.1768,180.1768,3701.0
2021-04-27 13:00:00,189.69,189.83,189.66,189.74,22231.0,180.1388,180.2718,180.1104,180.1863,22231.0
2021-04-27 13:30:00,189.77,189.85,189.74,189.74,517.0,180.2148,180.2908,180.1863,180.1863,517.0
2021-04-27 14:00:00,189.7,189.87,189.65,189.87,18052.0,180.1483,180.3098,180.1009,180.3098,18052.0
2021-04-27 14:30:00,189.9,190.0,189.87,189.91,4691.0,180.3383,180.4332,180.3098,180.3478,4691.0
2021-04-27 15:00:00,189.93,189.94,189.8,189.94,1425.0,180.3668,180.3763,180.2433,180.3763,1425.0
2021-04-27 15:30:00,190.03,190.14,189.7,189.7,24283.0,180.4617,180.5662,180.1483,180.1483,24283.0
2021-04-28 09:30:00,190.05,190.45,189.77,190.45,65377.0,180.4807,180.8606,180.2148,180.8606,65377.0
2021-04-28 10:00:00,190.54,190.54,190.31,190.31,10031.0,180.946,180.946,180.7276,180.7276,10031.0
2021-04-28 10:30:00,190.25,190.26,190.05,190.14,2540.0,180.6706,180.6801,180.4807,180.5662,2540.0
2021-04-28 11:00:00,190.14,190.14,190.0,190.03,4537.0,180.5662,180.5662,180.4332,180.4617,4537.0
2021-04-28 11:30:00,190.09,190.09,189.72,189.73,1888.0,180.5187,180.5187,180.1673,180.1768,1888.0
2021-04-28 12:00:00,189.67,189.91,189.67,189.91,1375.0,180.1199,180.3478,180.1199,180.3478,1375.0
2021-04-28 12:30:00,189.88,190.07,189.88,190.07,4261.0,180.3193,180.4997,180.3193,180.4997,4261.0
2021-04-28 13:00:00,190.05,190.08,190.02,190.05,2225.0,180.4807,180.5092,180.4522,180.4807,2225.0
2021-04-28 13:30:00,190.05,190.05,189.82,189.83,3370.0,180.4807,180.4807,180.2623,180.2718,3370.0
2021-04-28 14:00:00,189.89,190.27,189.74,190.03,14465.0,180.3288,180.6896,180.1863,180.4617,14465.0
2021-04-28 14:30:00,189.97,190.66,189.97,190.37,15954.0,180.4047,181.06,180.4047,180.7846,15954.0
2021-04-28 15:00:00,190.43,190.43,189.91,190.12,22147.0,180.8416,180.8416,180.3478,180.5472,22147.0
2021-04-28 15:30:00,190.13,190.22,189.66,189.79,16251.0,180.5567,180.6422,180.1104,180.2338,16251.0
2021-04-29 09:30:00,191.4,191.67,190.9,190.92,47769.0,181.7627,182.0191,181.2879,181.3069,47769.0
2021-04-29 10:00:00,190.78,190.86,190.46,190.52,3091.0,181.174,181.2499,180.8701,180.9271,3091.0
2021-04-29 10:30:00,190.26,190.27,189.99,190.22,20672.0,180.6801,180.6896,180.4237,180.6422,20672.0
2021-04-29 11:00:00,190.27,190.45,190.26,190.34,11905.0,180.6896,180.8606,180.6801,180.7561,11905.0
2021-04-29 11:30:00,190.24,190.24,189.75,189.87,2970.0,180.6612,180.6612,180.1958,180.3098,2970.0
2021-04-29 12:00:00,189.86,189.86,189.51,189.59,5976.0,180.3003,180.3003,179.9679,180.0439,5976.0
2021-04-29 12:30:00,189.82,190.24,189.82,190.22,3954.0,180.2623,180.6612,180.2623,180.6422,3954.0
2021-04-29 13:00:00,190.22,190.42,190.11,190.34,16819.0,180.6422,180.8321,180.5377,180.7561,16819.0
2021-04-29 13:30:00,190.36,190.53,190.23,190.48,13422.0,180.7751,180.9365,180.6517,180.8891,13422.0
2021-04-29 14:00:00,190.52,190.83,190.5,190.72,11742.0,180.9271,181.2214,180.9081,181.117,11742.0
2021-04-29 14:30:00,190.85,191.32,190.85,191.09,34398.0,181.2404,181.6868,181.2404,181.4684,34398.0
2021-04-29 15:00:00,191.21,191.25,190.97,190.97,7949.0,181.5823,181.6203,181.3544,181.3544,7949.0
2021-04-29 15:30:00,190.97,191.21,190.9,190.99,6245.0,181.3544,181.5823,181.2879,181.3734,6245.0
2021-04-30 09:30:00,190.07,190.33,189.86,190.27,25805.0,180.4997,180.7466,180.3003,180.6896,25805.0
2021-04-30 10:00:00,190.4,190.41,190.05,190.33,1560.0,180.8131,180.8226,180.4807,180.7466,1560.0
2021-04-30 10:30:00,190.48,190.48,190.16,190.24,8573.0,180.8891,180.8891,180.5852,180.6612,8573.0
2021-04-30 11:00:00,190.01,190.22,189.82,189.82,2233.0,180.4427,180.6422,180.2623,180.2623,2233.0
2021-04-30 11:30:00,189.88,190.3,189.88,190.3,13812.0,180.3193,180.7181,180.3193,180.7181,13812.0
2021-04-30 12:00:00,190.28,190.33,190.28,190.29,707.0,180.6991,180.7466,180.6991,180.7086,707.0
2021-04-30 12:30:00,190.17,190.17,190.06,190.06,691.0,180.5947,180.5947,180.4902,180.4902,691.0
2021-04-30 13:00:00,190.12,190.26,190.1,190.26,3485.0,180.5472,180.6801,180.5282,180.6801,3485.0
2021-04-30 13:30:00,190.31,190.32,189.7,189.7,1440.0,180.7276,180.7371,180.1483,180.1483,1440.0
2021-04-30 14:00:00,189.91,190.1,189.84,190.1,15850.0,180.3478,180.5282,180.2813,180.5282,15850.0
2021-04-30 14:30:00,190.06,190.14,190.01,190.11,14126.0,180.4902,180.5662,180.4427,180.5377,14126.0
2021-04-30 15:00:00,189.88,190.09,189.75,190.09,4025.0,180.3193,180.5187,180.1958,180.5187,4025.0
2021-04-30 15:30:00,190.1,190.14,189.61,189.97,25627.0,180.5282,180.5662,180.0629,180.4047,25627.0
2021-05-03 09:30:00,190.94,191.18,190.57,191.14,9955.0,181.3259,181.5538,180.9745,181.5158,9955.0
2021-05-03 10:00:00,190.9,191.4,190.9,191.2,11847.0,181.2879,181.7627,181.2879,181.5728,11847.0
2021-05-03 10:30:00,191.28,191.33,190.71,190.75,2507.0,181.6488,181.6963,181.1075,181.1455,2507.0
2021-05-03 11:00:00,190.72,190.72,190.39,190.4,3902.0,181.117,181.117,180.8036,180.8131,3902.0
2021-05-03 11:30:00,190.43,190.73,190.43,190.52,1700.0,180.8416,181.1265,180.8416,180.9271,1700.0
2021-05-03 12:00:00,190.66,190.66,190.4,190.4,2595.0,181.06,181.06,180.8131,180.8131,2595.0
2021-05-03 12:30:00,190.34,190.43,190.3,190.38,2476.0,180.7561,180.8416,180.7181,180.7941,2476.0
2021-05-03 13:00:00,190.41,190.52,190.28,190.31,3749.0,180.8226,180.9271,180.6991,180.7276,3749.0
2021-05-03 13:30:00,190.27,190.45,190.27,190.38,26609.0,180.6896,180.8606,180.6896,180.7941,26609.0
2021-05-03 14:00:00,190.41,190.51,190.41,190.46,19272.0,180.8226,180.9176,180.8226,180.8701,19272.0
2021-05-03 14:30:00,190.68,190.72,190.54,190.54,8368.0,181.079,181.117,180.946,180.946,8368.0
2021-05-03 15:00:00,190.55,190.55,190.37,190.43,4714.0,180.9555,180.9555,180.7846,180.8416,4714.0
2021-05-03 15:30:00,190.39,190.39,190.05,190.25,22192.0,180.8036,180.8036,180.4807,180.6706,22192.0
2021-05-04 09:30:00,189.3,189.38,188.1,188.1,42331.0,179.7685,179.8445,178.6289,178.6289,42331.0
2021-05-04 10:00:00,188.06,188.35,187.85,188.26,84391.0,178.5909,178.8663,178.3915,178.7808,84391.0
2021-05-04 10:30:00,188.15,188.23,187.75,187.75,10494.0,178.6764,178.7524,178.2965,178.2965,10494.0
2021-05-04 11:00:00,187.66,187.9,187.11,187.41,15122.0,178.2111,178.439,177.6888,177.9736,15122.0
2021-05-04 11:30:00,187.4,187.52,186.95,186.95,9297.0,177.9641,178.0781,177.5368,177.5368,9297.0
2021-05-04 12:00:00,187.27,187.74,187.26,187.67,3050.0,177.8407,178.287,177.8312,178.2206,3050.0
2021-05-04 12:30:00,187.62,187.62,187.3,187.3,6019.0,178.1731,178.1731,177.8692,177.8692,6019.0
2021-05-04 13:00:00,187.23,187.79,187.23,187.73,27324.0,177.8027,178.3345,177.8027,178.2775,27324.0
2021-05-04 13:30:00,187.72,187.78,187.51,187.63,15839.0,178.268,178.325,178.0686,178.1826,15839.0
2021-05-04 14:00:00,187.55,187.96,187.51,187.67,23262.0,178.1066,178.496,178.0686,178.2206,23262.0
2021-05-04 14:30:00,187.74,188.09,187.73,188.02,6316.0,178.287,178.6194,178.2775,178.5529,6316.0
2021-05-04 15:00:00,187.84,188.03,187.75,187.85,5602.0,178.382,178.5624,178.2965,178.3915,5602.0
2021-05-04 15:30:00,187.75,188.7,187.75,188.7,40743.0,178.2965,179.1987,178.2965,179.1987,40743.0
2021-05-05 09:30:00,189.66,189.7,189.45,189.45,20422.0,180.1104,180.1483,179.9109,179.9109,20422.0
2021-05-05 10:00:00,189.48,189.48,188.95,189.1,5522.0,179.9394,179.9394,179.4361,179.5786,5522.0
2021-05-05 10:30:00,189.25,189.45,189.17,189.39,19608.0,179.721,179.9109,179.645,179.854,19608.0
2021-05-05 11:00:00,189.42,189.42,189.35,189.36,1622.0,179.8824,179.8824,179.816,179.8255,1622.0
2021-05-05 11:30:00,189.64,189.8,189.62,189.8,2468.0,180.0914,180.2433,180.0724,180.2433,2468.0
2021-05-05 12:00:00,189.82,189.82,189.66,189.67,2942.0,180.2623,180.2623,180.1104,180.1199,2942.0
2021-05-05 12:30:00,189.53,189.53,189.48,189.48,400.0,179.9869,179.9869,179.9394,179.9394,400.0
2021-05-05 13:00:00,189.29,189.33,189.24,189.28,7580.0,179.759,179.797,179.7115,179.7495,7580.0
2021-05-05 13:30:00,189.36,189.49,189.35,189.49,7238.0,179.8255,179.9489,179.816,179.9489,7238.0
2021-05-05 14:00:00,189.32,189.33,189.16,189.28,13220.0,179.7875,179.797,179.6355,179.7495,13220.0
2021-05-05 14:30:00,189.34,189.43,189.2,189.2,1911.0,179.8065,179.8919,179.6735,179.6735,1911.0
2021-05-05 15:00:00,189.12,189.12,188.55,188.69,2394.0,179.5975,179.5975,179.0562,179.1892,2394.0
2021-05-05 15:30:00,188.58,188.93,188.57,188.6,13875.0,179.0847,179.4171,179.0752,179.1037,13875.0
2021-05-06 09:30:00,188.9,188.99,188.64,188.66,7646.0,179.3886,179.4741,179.1417,179.1607,7646.0
2021-05-06 10:00:00,188.26,188.45,188.02,188.34,5734.0,178.7808,178.9613,178.5529,178.8568,5734.0
2021-05-06 10:30:00,188.42,188.85,188.42,188.69,10174.0,178.9328,179.3411,178.9328,179.1892,10174.0
2021-05-06 11:00:00,188.6,189.07,188.37,188.98,22423.0,179.1037,179.5501,178.8853,179.4646,22423.0
2021-05-06 11:30:00,189.27,189.94,189.18,189.63,16866.0,179.74,180.3763,179.6545,180.0819,16866.0
2021-05-06 12:00:00,189.6,189.93,189.53,189.92,3553.0,180.0534,180.3668,179.9869,180.3573,3553.0
2021-05-06 12:30:00,189.83,189.88,189.75,189.77,13710.0,180.2718,180.3193,180.1958,180.2148,13710.0
2021-05-06 13:00:00,189.81,189.82,189.49,189.63,15548.0,180.2528,180.2623,179.9489,180.0819,15548.0
2021-05-06 13:30:00,189.62,189.72,189.35,189.35,20626.0,180.0724,180.1673,179.816,179.816,20626.0
2021-05-06 14:00:00,189.39,189.65,189.15,189.25,16670.0,179.854,180.1009,179.626,179.721,16670.0
2021-05-06 14:30:00,189.3,189.57,189.15,189.39,11130.0,179.7685,180.0249,179.626,179.854,11130.0
2021-05-06 15:00:00,189.46,189.72,189.32,189.72,15354.0,179.9204,180.1673,179.7875,180.1673,15354.0
2021-05-06 15:30:00,189.7,190.7,189.7,190.6,46336.0,180.1483,181.098,180.1483,181.003,46336.0
2021-05-07 09:30:00,191.25,191.65,190.81,191.46,10099.0,181.6203,182.0002,181.2025,181.8197,10099.0
2021-05-07 10:00:00,191.68,192.13,191.68,191.91,10295.0,182.0286,182.456,182.0286,182.2471,10295.0
2021-05-07 10:30:00,191.94,192.02,191.8,191.93,2540.0,182.2756,182.3515,182.1426,182.2661,2540.0
2021-05-07 11:00:00,191.96,192.2,191.94,192.09,2958.0,182.2945,182.5225,182.2756,182.418,2958.0
2021-05-07 11:30:00,192.2,192.26,192.05,192.16,2846.0,182.5225,182.5794,182.38,182.4845,2846.0
2021-05-07 12:00:00,192.11,192.11,191.91,192.01,11168.0,182.437,182.437,182.2471,182.342,11168.0
2021-05-07 12:30:00,191.81,191.82,191.65,191.75,3252.0,182.1521,182.1616,182.0002,182.0951,3252.0
2021-05-07 13:00:00,191.85,191.85,191.5,191.5,2471.0,182.1901,182.1901,181.8577,181.8577,2471.0
2021-05-07 13:30:00,191.58,191.76,191.55,191.55,26141.0,181.9337,182.1046,181.9052,181.9052,26141.0
2021-05-07 14:00:00,191.42,191.84,191.35,191.8,1121.0,181.7817,182.1806,181.7153,182.1426,1121.0
2021-05-07 14:30:00,191.8,191.83,191.56,191.81,16985.0,182.1426,182.1711,181.9147,182.1521,16985.0
2021-05-07 15:00:00,191.89,192.07,191.84,192.03,6194.0,182.2281,182.399,182.1806,182.361,6194.0
2021-05-07 15:30:00,192.1,192.1,191.73,191.73,9323.0,182.4275,182.4275,182.0761,182.0761,9323.0
2021-05-10 09:30:00,191.69,191.69,191.24,191.24,8286.0,182.0381,182.0381,181.6108,181.6108,8286.0
2021-05-10 10:00:00,191.28,191.32,191.24,191.24,1244.0,181.6488,181.6868,181.6108,181.6108,1244.0
2021-05-10 10:30:00,190.81,190.94,190.75,190.94,1294.0,181.2025,181.3259,181.1455,181.3259,1294.0
2021-05-10 11:00:00,190.97,191.3,190.85,191.23,5674.0,181.3544,181.6678,181.2404,181.6013,5674.0
2021-05-10 11:30:00,191.22,191.41,191.2,191.41,2625.0,181.5918,181.7722,181.5728,181.7722,2625.0
2021-05-10 12:00:00,191.4,191.46,191.32,191.32,7106.0,181.7627,181.8197,181.6868,181.6868,7106.0
2021-05-10 12:30:00,191.35,191.35,191.18,191.2,5940.0,181.7153,181.7153,181.5538,181.5728,5940.0
2021-05-10 13:00:00,191.12,191.22,191.12,191.16,3438.0,181.4968,181.5918,181.4968,181.5348,3438.0
2021-05-10 13:30:00,191.04,191.05,190.91,190.99,8388.0,181.4209,181.4304,181.2974,181.3734,8388.0
2021-05-10 14:00:00,190.78,190.83,190.06,190.06,22229.0,181.174,181.2214,180.4902,180.4902,22229.0
2021-05-10 14:30:00,190.08,190.16,189.73,189.93,15103.0,180.5092,180.5852,180.1768,180.3668,15103.0
2021-05-10 15:00:00,190.01,190.1,189.88,190.0,8764.0,180.4427,180.5282,180.3193,180.4332,8764.0
2021-05-10 15:30:00,190.06,190.09,189.39,189.41,31036.0,180.4902,180.5187,179.854,179.8729,31036.0
2021-05-11 09:30:00,186.96,187.87,186.78,187.87,85995.0,177.5463,178.4105,177.3754,178.4105,85995.0
2021-05-11 10:00:00,187.93,187.93,186.85,186.86,17649.0,178.4675,178.4675,177.4418,177.4513,17649.0
2021-05-11 10:30:00,186.56,186.82,186.03,186.81,18620.0,177.1664,177.4134,176.6631,177.4039,18620.0
2021-05-11 11:00:00,186.56,187.74,186.29,187.74,12412.0,177.1664,178.287,176.91,178.287,12412.0
2021-05-11 11:30:00,187.77,187.82,187.38,187.69,7710.0,178.3155,178.363,177.9452,178.2395,7710.0
2021-05-11 12:00:00,187.75,187.92,187.49,187.49,6193.0,178.2965,178.458,178.0496,178.0496,6193.0
2021-05-11 12:30:00,187.46,187.55,186.91,187.04,6943.0,178.0211,178.1066,177.4988,177.6223,6943.0
2021-05-11 13:00:00,187.3,187.73,187.21,187.73,11615.0,177.8692,178.2775,177.7837,178.2775,11615.0
2021-05-11 13:30:00,187.86,188.07,187.57,187.58,3270.0,178.401,178.6004,178.1256,178.1351,3270.0
2021-05-11 14:00:00,187.87,188.08,187.48,188.08,5785.0,178.4105,178.6099,178.0401,178.6099,5785.0
2021-05-11 14:30:00,187.82,187.89,187.5,187.89,86239.0,178.363,178.4295,178.0591,178.4295,86239.0
2021-05-11 15:00:00,187.77,188.19,187.54,188.0,12478.0,178.3155,178.7144,178.0971,178.5339,12478.0
2021-05-11 15:30:00,187.97,187.98,187.27,187.86,31025.0,178.5054,178.5149,177.8407,178.401,31025.0
2021-05-12 09:30:00,186.34,187.05,186.31,186.38,70174.0,176.9575,177.6318,176.929,176.9955,70174.0
2021-05-12 10:00:00,186.27,186.49,186.0,186.19,34996.0,176.891,177.1,176.6346,176.8151,34996.0
2021-05-12 10:30:00,186.03,186.03,185.27,185.42,49231.0,176.6631,176.6631,175.9414,176.0838,49231.0
2021-05-12 11:00:00,185.61,185.65,185.46,185.57,2114.0,176.2643,176.3023,176.1218,176.2263,2114.0
2021-05-12 11:30:00,185.53,185.6,184.85,184.85,18391.0,176.1883,176.2548,175.5425,175.5425,18391.0
2021-05-12 12:00:00,184.88,185.03,184.45,185.03,8013.0,175.571,175.7135,175.1627,175.7135,8013.0
2021-05-12 12:30:00,184.85,185.01,184.6,185.01,6509.0,175.5425,175.6945,175.3051,175.6945,6509.0
2021-05-12 13:00:00,184.88,185.29,184.73,184.73,15885.0,175.571,175.9604,175.4286,175.4286,15885.0
2021-05-12 13:30:00,184.71,184.87,184.64,184.73,10743.0,175.4096,175.5615,175.3431,175.4286,10743.0
2021-05-12 14:00:00,184.69,184.85,184.34,184.5,32721.0,175.3906,175.5425,175.0582,175.2102,32721.0
2021-05-12 14:30:00,184.5,185.2,184.5,184.86,4627.0,175.2102,175.8749,175.2102,175.552,4627.0
2021-05-12 15:00:00,184.81,184.83,184.08,184.18,19684.0,175.5046,175.5236,174.8113,174.9063,19684.0
2021-05-12 15:30:00,184.17,184.55,183.77,184.03,50567.0,174.8968,175.2577,174.5169,174.7638,50567.0
2021-05-13 09:30:00,185.0,186.07,185.0,185.97,47006.0,175.685,176.7011,175.685,176.6062,47006.0
2021-05-13 10:00:00,186.36,186.79,186.36,186.71,2773.0,176.9765,177.3849,176.9765,177.3089,2773.0
2021-05-13 10:30:00,186.77,187.11,186.55,187.11,39527.0,177.3659,177.6888,177.1569,177.6888,39527.0
2021-05-13 11:00:00,187.07,187.07,185.99,186.04,36018.0,177.6508,177.6508,176.6251,176.6726,36018.0
2021-05-13 11:30:00,186.05,186.28,185.77,185.86,15952.0,176.6821,176.9005,176.4162,176.5017,15952.0
2021-05-13 12:00:00,185.99,186.43,185.86,186.43,2640.0,176.6251,177.043,176.5017,177.043,2640.0
2021-05-13 12:30:00,186.54,186.54,186.34,186.34,1461.0,177.1475,177.1475,176.9575,176.9575,1461.0
2021-05-13 13:00:00,186.0,186.23,185.52,185.66,43030.0,176.6346,176.8531,176.1788,176.3118,43030.0
2021-05-13 13:30:00,185.61,185.63,185.17,185.58,16927.0,176.2643,176.2833,175.8464,176.2358,16927.0
2021-05-13 14:00:00,185.77,186.55,185.72,186.55,14201.0,176.4162,177.1569,176.3687,177.1569,14201.0
2021-05-13 14:30:00,186.6,186.76,186.51,186.55,6003.0,177.2044,177.3564,177.119,177.1569,6003.0
2021-05-13 15:00:00,186.81,186.9,186.49,186.74,8184.0,177.4039,177.4893,177.1,177.3374,8184.0
2021-05-13 15:30:00,186.88,187.04,186.09,186.09,14572.0,177.4703,177.6223,176.7201,176.7201,14572.0
2021-05-14 09:30:00,187.58,188.26,187.46,188.26,33133.0,178.1351,178.7808,178.0211,178.7808,33133.0
2021-05-14 10:00:00,188.27,188.36,188.08,188.13,29644.0,178.7903,178.8758,178.6099,178.6574,29644.0
2021-05-14 10:30:00,188.12,188.43,187.99,188.43,15133.0,178.6479,178.9423,178.5244,178.9423,15133.0
2021-05-14 11:00:00,188.42,188.54,188.24,188.53,41967.0,178.9328,179.0467,178.7619,179.0373,41967.0
2021-05-14 11:30:00,188.45,188.6,188.34,188.34,10931.0,178.9613,179.1037,178.8568,178.8568,10931.0
2021-05-14 12:00:00,188.51,188.59,188.48,188.57,1705.0,179.0183,179.0942,178.9898,179.0752,1705.0
2021-05-14 12:30:00,188.64,188.73,188.62,188.72,4202.0,179.1417,179.2272,179.1227,179.2177,4202.0
2021-05-14 13:00:00,188.82,188.85,188.69,188.81,9603.0,179.3127,179.3411,179.1892,179.3032,9603.0
2021-05-14 13:30:00,188.82,188.87,188.76,188.85,6822.0,179.3127,179.3601,179.2557,179.3411,6822.0
2021-05-14 14:00:00,188.85,189.08,188.83,188.95,9219.0,179.3411,179.5596,179.3221,179.4361,9219.0
2021-05-14 14:30:00,189.03,189.33,189.03,189.19,12665.0,179.5121,179.797,179.5121,179.664,12665.0
2021-05-14 15:00:00,189.2,189.25,189.03,189.12,3103.0,179.6735,179.721,179.5121,179.5975,3103.0
2021-05-14 15:30:00,189.16,189.36,188.89,188.94,78496.0,179.6355,179.8255,179.3791,179.4266,78496.0
2021-05-17 09:30:00,188.44,188.81,188.27,188.47,43365.0,178.9518,179.3032,178.7903,178.9803,43365.0
2021-05-17 10:00:00,188.4,188.54,188.0,188.16,10698.0,178.9138,179.0467,178.5339,178.6859,10698.0
2021-05-17 10:30:00,188.17,188.56,188.0,188.3,7752.0,178.6954,179.0657,178.5339,178.8188,7752.0
2021-05-17 11:00:00,188.24,188.24,187.85,187.91,2586.0,178.7619,178.7619,178.3915,178.4485,2586.0
2021-05-17 11:30:00,187.97,187.97,187.78,187.78,1829.0,178.5054,178.5054,178.325,178.325,1829.0
2021-05-17 12:00:00,187.73,187.98,187.67,187.98,2807.0,178.2775,178.5149,178.2206,178.5149,2807.0
2021-05-17 12:30:00,187.91,188.17,187.84,187.87,2375.0,178.4485,178.6954,178.382,178.4105,2375.0
2021-05-17 13:00:00,187.94,187.94,187.49,187.65,5609.0,178.477,178.477,178.0496,178.2016,5609.0
2021-05-17 13:30:00,187.63,187.73,187.43,187.64,3951.0,178.1826,178.2775,177.9926,178.1921,3951.0
2021-05-17 14:00:00,187.66,187.88,187.58,187.88,8871.0,178.2111,178.42,178.1351,178.42,8871.0
2021-05-17 14:30:00,187.95,188.17,187.69,188.17,9073.0,178.4865,178.6954,178.2395,178.6954,9073.0
2021-05-17 15:00:00,188.17,188.4,188.0,188.0,23594.0,178.6954,178.9138,178.5339,178.5339,23594.0
2021-05-17 15:30:00,187.99,188.43,187.99,188.4,16620.0,178.5244,178.9423,178.5244,178.9138,16620.0
2021-05-18 09:30:00,188.6,188.74,188.24,188.25,13926.0,179.1037,179.2367,178.7619,178.7714,13926.0
2021-05-18 10:00:00,188.18,188.51,188.01,188.51,4948.0,178.7049,179.0183,178.5434,179.0183,4948.0
2021-05-18 10:30:00,188.65,188.68,188.49,188.59,5570.0,179.1512,179.1797,178.9993,179.0942,5570.0
2021-05-18 11:00:00,188.56,188.59,188.53,188.53,4123.0,179.0657,179.0942,179.0373,179.0373,4123.0
2021-05-18 11:30:00,188.44,188.44,188.3,188.35,2997.0,178.9518,178.9518,178.8188,178.8663,2997.0
2021-05-18 12:00:00,188.28,188.49,188.27,188.49,846.0,178.7998,178.9993,178.7903,178.9993,846.0
2021-05-18 12:30:00,188.48,188.54,188.37,188.41,3152.0,178.9898,179.0467,178.8853,178.9233,3152.0
2021-05-18 13:00:00,188.34,188.53,188.34,188.53,1924.0,178.8568,179.0373,178.8568,179.0373,1924.0
2021-05-18 13:30:00,188.56,188.56,188.2,188.21,4493.0,179.0657,179.0657,178.7239,178.7334,4493.0
2021-05-18 14:00:00,188.22,188.25,188.13,188.13,1615.0,178.7429,178.7714,178.6574,178.6574,1615.0
2021-05-18 14:30:00,187.99,187.99,187.39,187.55,3850.0,178.5244,178.5244,177.9547,178.1066,3850.0
2021-05-18 15:00:00,187.71,187.85,187.65,187.85,13266.0,178.2585,178.3915,178.2016,178.3915,13266.0
2021-05-18 15:30:00,187.88,188.03,186.73,186.88,40301.0,178.42,178.5624,177.3279,177.4703,40301.0
2021-05-19 09:30:00,184.49,184.94,184.2,184.85,20653.0,175.2007,175.628,174.9253,175.5425,20653.0
2021-05-19 10:00:00,184.17,184.6,184.0,184.6,8715.0,174.8968,175.3051,174.7353,175.3051,8715.0
2021-05-19 10:30:00,184.65,184.97,184.12,184.86,25365.0,175.3526,175.6565,174.8493,175.552,25365.0
2021-05-19 11:00:00,184.77,185.37,184.59,185.32,7580.0,175.4666,176.0364,175.2956,175.9889,7580.0
2021-05-19 11:30:00,185.13,185.38,184.95,185.38,2667.0,175.8084,176.0459,175.6375,176.0459,2667.0
2021-05-19 12:00:00,185.28,185.71,185.24,185.6,18045.0,175.9509,176.3592,175.9129,176.2548,18045.0
2021-05-19 12:30:00,185.64,185.73,185.61,185.73,4532.0,176.2928,176.3782,176.2643,176.3782,4532.0
2021-05-19 13:00:00,185.83,186.13,185.82,185.9,8013.0,176.4732,176.7581,176.4637,176.5397,8013.0
2021-05-19 13:30:00,185.72,185.94,185.66,185.83,14189.0,176.3687,176.5777,176.3118,176.4732,14189.0
2021-05-19 14:00:00,185.7,186.25,185.01,186.02,22122.0,176.3497,176.8721,175.6945,176.6536,22122.0
2021-05-19 14:30:00,186.2,186.32,185.14,185.33,18882.0,176.8246,176.9385,175.8179,175.9984,18882.0
2021-05-19 15:00:00,185.17,186.13,185.0,186.13,10424.0,175.8464,176.7581,175.685,176.7581,10424.0
2021-05-19 15:30:00,186.04,186.5,185.51,186.5,53374.0,176.6726,177.1095,176.1693,177.1095,53374.0
2021-05-20 09:30:00,186.96,187.68,186.96,187.61,14832.0,177.5463,178.2301,177.5463,178.1636,14832.0
2021-05-20 10:00:00,187.71,187.95,187.66,187.95,9388.0,178.2585,178.4865,178.2111,178.4865,9388.0
2021-05-20 10:30:00,188.04,188.21,187.92,188.05,1893.0,178.5719,178.7334,178.458,178.5814,1893.0
2021-05-20 11:00:00,188.07,188.44,188.07,188.44,7631.0,178.6004,178.9518,178.6004,178.9518,7631.0
2021-05-20 11:30:00,188.5,189.06,188.5,188.84,10741.0,179.0088,179.5406,179.0088,179.3316,10741.0
2021-05-20 12:00:00,188.69,188.69,188.45,188.48,1616.0,179.1892,179.1892,178.9613,178.9898,1616.0
2021-05-20 12:30:00,188.53,188.53,188.19,188.36,1102.0,179.0373,179.0373,178.7144,178.8758,1102.0
2021-05-20 13:00:00,188.45,188.73,188.45,188.66,4927.0,178.9613,179.2272,178.9613,179.1607,4927.0
2021-05-20 13:30:00,188.69,188.73,188.36,188.36,2474.0,179.1892,179.2272,178.8758,178.8758,2474.0
2021-05-20 14:00:00,188.6,188.72,188.6,188.62,2254.0,179.1037,179.2177,179.1037,179.1227,2254.0
2021-05-20 14:30:00,188.77,188.89,188.74,188.74,3739.0,179.2652,179.3791,179.2367,179.2367,3739.0
2021-05-20 15:00:00,188.74,189.18,188.69,189.17,13164.0,179.2367,179.6545,179.1892,179.645,13164.0
2021-05-20 15:30:00,189.01,189.01,188.51,188.58,103467.0,179.4931,179.4931,179.0183,179.0847,103467.0
2021-05-21 09:30:00,189.48,189.73,189.38,189.72,18717.0,179.9394,180.1768,179.8445,180.1673,18717.0
2021-05-21 10:00:00,189.64,189.64,189.26,189.3,2576.0,180.0914,180.0914,179.7305,179.7685,2576.0
2021-05-21 10:30:00,189.08,189.23,189.0,189.23,2926.0,179.5596,179.702,179.4836,179.702,2926.0
2021-05-21 11:00:00,189.25,189.33,189.12,189.33,3825.0,179.721,179.797,179.5975,179.797,3825.0
2021-05-21 11:30:00,188.97,189.12,188.78,188.78,2360.0,179.4551,179.5975,179.2747,179.2747,2360.0
2021-05-21 12:00:00,188.85,188.89,188.51,188.57,40734.0,179.3411,179.3791,179.0183,179.0752,40734.0
2021-05-21 12:30:00,188.63,188.68,188.2,188.26,8193.0,179.1322,179.1797,178.7239,178.7808,8193.0
2021-05-21 13:00:00,188.43,188.51,188.33,188.47,5578.0,178.9423,179.0183,178.8473,178.9803,5578.0
2021-05-21 13:30:00,188.74,188.82,188.72,188.75,3714.0,179.2367,179.3127,179.2177,179.2462,3714.0
2021-05-21 14:00:00,188.7,188.91,188.58,188.58,5729.0,179.1987,179.3981,179.0847,179.0847,5729.0
2021-05-21 14:30:00,188.65,188.77,188.36,188.73,14167.0,179.1512,179.2652,178.8758,179.2272,14167.0
2021-05-21 15:00:00,188.73,188.85,188.57,188.82,19834.0,179.2272,179.3411,179.0752,179.3127,19834.0
2021-05-21 15:30:00,188.65,188.68,188.26,188.3,30262.0,179.1512,179.1797,178.7808,178.8188,30262.0
2021-05-24 09:30:00,189.57,189.97,189.42,189.95,14117.0,180.0249,180.4047,179.8824,180.3858,14117.0
2021-05-24 10:00:00,190.0,190.55,190.0,190.52,12979.0,180.4332,180.9555,180.4332,180.9271,12979.0
2021-05-24 10:30:00,190.51,190.66,190.51,190.65,3802.0,180.9176,181.06,180.9176,181.0505,3802.0
2021-05-24 11:00:00,190.58,190.66,190.57,190.64,1142.0,180.984,181.06,180.9745,181.041,1142.0
2021-05-24 11:30:00,190.74,190.81,190.68,190.69,9374.0,181.136,181.2025,181.079,181.0885,9374.0
2021-05-24 12:00:00,190.73,190.75,190.48,190.48,3904.0,181.1265,181.1455,180.8891,180.8891,3904.0
2021-05-24 12:30:00,190.62,190.65,190.58,190.65,749.0,181.022,181.0505,180.984,181.0505,749.0
2021-05-24 13:00:00,190.64,190.74,190.6,190.73,1872.0,181.041,181.136,181.003,181.1265,1872.0
2021-05-24 13:30:00,190.83,190.9,190.8,190.85,3070.0,181.2214,181.2879,181.193,181.2404,3070.0
2021-05-24 14:00:00,190.86,191.06,190.86,190.98,7800.0,181.2499,181.4399,181.2499,181.3639,7800.0
2021-05-24 14:30:00,191.04,191.12,191.04,191.06,1434.0,181.4209,181.4968,181.4209,181.4399,1434.0
2021-05-24 15:00:00,191.04,191.04,190.92,190.93,4960.0,181.4209,181.4209,181.3069,181.3164,4960.0
2021-05-24 15:30:00,190.9,190.92,190.5,190.53,9972.0,181.2879,181.3069,180.9081,180.9365,9972.0
2021-05-25 09:30:00,191.2,191.3,190.61,190.67,13630.0,181.5728,181.6678,181.0125,181.0695,13630.0
2021-05-25 10:00:00,190.71,190.72,190.62,190.7,1597.0,181.1075,181.117,181.022,181.098,1597.0
2021-05-25 10:30:00,190.5,190.67,190.5,190.63,2644.0,180.9081,181.0695,180.9081,181.0315,2644.0
2021-05-25 11:00:00,190.54,190.57,190.21,190.25,13493.0,180.946,180.9745,180.6327,180.6706,13493.0
2021-05-25 11:30:00,190.15,190.33,190.06,190.33,1447.0,180.5757,180.7466,180.4902,180.7466,1447.0
2021-05-25 12:00:00,190.35,190.59,190.35,190.59,895.0,180.7656,180.9935,180.7656,180.9935,895.0
2021-05-25 12:30:00,190.62,190.62,190.4,190.46,2294.0,181.022,181.022,180.8131,180.8701,2294.0
2021-05-25 13:00:00,190.35,190.49,190.2,190.47,13911.0,180.7656,180.8986,180.6232,180.8796,13911.0
2021-05-25 13:30:00,190.5,190.5,190.27,190.27,14324.0,180.9081,180.9081,180.6896,180.6896,14324.0
2021-05-25 14:00:00,190.19,190.23,190.08,190.16,27534.0,180.6137,180.6517,180.5092,180.5852,27534.0
2021-05-25 14:30:00,190.11,190.33,190.08,190.27,27789.0,180.5377,180.7466,180.5092,180.6896,27789.0
2021-05-25 15:00:00,190.17,190.41,189.98,190.33,6590.0,180.5947,180.8226,180.4142,180.7466,6590.0
2021-05-25 15:30:00,190.24,190.26,190.01,190.22,8167.0,180.6612,180.6801,180.4427,180.6422,8167.0
2021-05-26 09:30:00,190.57,190.57,190.11,190.11,14143.0,180.9745,180.9745,180.5377,180.5377,14143.0
2021-05-26 10:00:00,190.13,190.53,190.1,190.4,13077.0,180.5567,180.9365,180.5282,180.8131,13077.0
2021-05-26 10:30:00,190.45,190.54,190.45,190.54,902.0,180.8606,180.946,180.8606,180.946,902.0
2021-05-26 11:00:00,190.57,190.78,190.52,190.57,12449.0,180.9745,181.174,180.9271,180.9745,12449.0
2021-05-26 11:30:00,190.57,190.8,190.48,190.77,3437.0,180.9745,181.193,180.8891,181.1645,3437.0
2021-05-26 12:00:00,190.78,190.81,190.73,190.78,2910.0,181.174,181.2025,181.1265,181.174,2910.0
2021-05-26 12:30:00,190.77,190.85,190.77,190.85,524.0,181.1645,181.2404,181.1645,181.2404,524.0
2021-05-26 13:00:00,190.67,190.76,190.66,190.76,1672.0,181.0695,181.155,181.06,181.155,1672.0
2021-05-26 13:30:00,190.72,190.72,190.42,190.44,1617.0,181.117,181.117,180.8321,180.8511,1617.0
2021-05-26 14:00:00,190.45,190.66,190.42,190.58,6759.0,180.8606,181.06,180.8321,180.984,6759.0
2021-05-26 14:30:00,190.52,190.61,190.46,190.47,2059.0,180.9271,181.0125,180.8701,180.8796,2059.0
2021-05-26 15:00:00,190.48,190.6,190.39,190.48,5198.0,180.8891,181.003,180.8036,180.8891,5198.0
2021-05-26 15:30:00,190.51,190.54,190.33,190.52,6108.0,180.9176,180.946,180.7466,180.9271,6108.0
2021-05-27 09:30:00,190.95,191.15,190.87,190.96,7713.0,181.3354,181.5253,181.2594,181.3449,7713.0
2021-05-27 10:00:00,190.94,191.11,190.88,191.05,6833.0,181.3259,181.4873,181.2689,181.4304,6833.0
2021-05-27 10:30:00,191.13,191.24,190.86,190.98,3487.0,181.5063,181.6108,181.2499,181.3639,3487.0
2021-05-27 11:00:00,190.93,190.97,190.8,190.8,3667.0,181.3164,181.3544,181.193,181.193,3667.0
2021-05-27 11:30:00,190.61,190.98,190.61,190.97,2745.0,181.0125,181.3639,181.0125,181.3544,2745.0
2021-05-27 12:00:00,190.96,190.98,190.92,190.92,1823.0,181.3449,181.3639,181.3069,181.3069,1823.0
2021-05-27 12:30:00,190.91,190.91,190.76,190.76,4328.0,181.2974,181.2974,181.155,181.155,4328.0
2021-05-27 13:00:00,190.8,190.81,190.72,190.72,4197.0,181.193,181.2025,181.117,181.117,4197.0
2021-05-27 13:30:00,190.67,190.7,190.55,190.57,8649.0,181.0695,181.098,180.9555,180.9745,8649.0
2021-05-27 14:00:00,190.48,190.52,190.32,190.39,2460.0,180.8891,180.9271,180.7371,180.8036,2460.0
2021-05-27 14:30:00,190.44,190.52,190.34,190.52,5058.0,180.8511,180.9271,180.7561,180.9271,5058.0
2021-05-27 15:00:00,190.5,190.5,190.33,190.41,4992.0,180.9081,180.9081,180.7466,180.8226,4992.0
2021-05-27 15:30:00,190.43,190.72,190.34,190.34,17682.0,180.8416,181.117,180.7561,180.7561,17682.0
2021-05-28 09:30:00,191.11,191.2,190.9,191.04,7138.0,181.4873,181.5728,181.2879,181.4209,7138.0
2021-05-28 10:00:00,191.12,191.12,190.76,190.76,6206.0,181.4968,181.4968,181.155,181.155,6206.0
2021-05-28 10:30:00,190.93,191.02,190.92,190.94,2451.0,181.3164,181.4019,181.3069,181.3259,2451.0
2021-05-28 11:00:00,190.92,191.03,190.92,191.03,200.0,181.3069,181.4114,181.3069,181.4114,200.0
2021-05-28 11:30:00,191.06,191.16,191.05,191.16,6016.0,181.4399,181.5348,181.4304,181.5348,6016.0
2021-05-28 12:00:00,191.19,191.29,191.19,191.28,576.0,181.5633,181.6583,181.5633,181.6488,576.0
2021-05-28 12:30:00,191.3,191.3,191.15,191.16,16403.0,181.6678,181.6678,181.5253,181.5348,16403.0
2021-05-28 13:00:00,191.14,191.14,190.94,190.96,4682.0,181.5158,181.5158,181.3259,181.3449,4682.0
2021-05-28 13:30:00,191.02,191.02,190.91,190.93,5990.0,181.4019,181.4019,181.2974,181.3164,5990.0
2021-05-28 14:00:00,190.99,191.03,190.9,191.03,2936.0,181.3734,181.4114,181.2879,181.4114,2936.0
2021-05-28 14:30:00,191.03,191.09,191.01,191.08,2985.0,181.4114,181.4684,181.3924,181.4589,2985.0
2021-05-28 15:00:00,191.02,191.02,190.9,190.96,5285.0,181.4019,181.4019,181.2879,181.3449,5285.0
2021-05-28 15:30:00,190.98,191.06,190.5,190.6,17727.0,181.3639,181.4399,180.9081,181.003,17727.0
2021-06-01 09:30:00,191.65,191.68,190.79,190.88,31520.0,182.0002,182.0286,181.1835,181.2689,31520.0
2021-06-01 10:00:00,190.94,190.95,190.34,190.51,10056.0,181.3259,181.3354,180.7561,180.9176,10056.0
2021-06-01 10:30:00,190.62,190.7,190.12,190.25,10873.0,181.022,181.098,180.5472,180.6706,10873.0
2021-06-01 11:00:00,190.25,190.44,190.24,190.44,3361.0,180.6706,180.8511,180.6612,180.8511,3361.0
2021-06-01 11:30:00,190.35,190.53,190.34,190.43,1705.0,180.7656,180.9365,180.7561,180.8416,1705.0
2021-06-01 12:00:00,190.42,190.42,190.16,190.35,19619.0,180.8321,180.8321,180.5852,180.7656,19619.0
2021-06-01 12:30:00,190.26,190.36,190.21,190.23,1676.0,180.6801,180.7751,180.6327,180.6517,1676.0
2021-06-01 13:00:00,190.22,190.22,190.01,190.06,1559.0,180.6422,180.6422,180.4427,180.4902,1559.0
2021-06-01 13:30:00,190.06,190.12,190.02,190.08,5915.0,180.4902,180.5472,180.4522,180.5092,5915.0
2021-06-01 14:00:00,190.15,190.37,190.15,190.37,1095.0,180.5757,180.7846,180.5757,180.7846,1095.0
2021-06-01 14:30:00,190.32,190.51,190.32,190.47,19198.0,180.7371,180.9176,180.7371,180.8796,19198.0
2021-06-01 15:00:00,190.51,190.51,190.29,190.3,16279.0,180.9176,180.9176,180.7086,180.7181,16279.0
2021-06-01 15:30:00,190.19,190.26,190.03,190.09,15158.0,180.6137,180.6801,180.4617,180.5187,15158.0
2021-06-02 09:30:00,190.42,190.67,190.32,190.65,31365.0,180.8321,181.0695,180.7371,181.0505,31365.0
2021-06-02 10:00:00,190.58,190.85,190.56,190.81,8249.0,180.984,181.2404,180.965,181.2025,8249.0
2021-06-02 10:30:00,190.88,190.88,190.63,190.7,2709.0,181.2689,181.2689,181.0315,181.098,2709.0
2021-06-02 11:00:00,190.68,190.91,190.59,190.87,10240.0,181.079,181.2974,180.9935,181.2594,10240.0
2021-06-02 11:30:00,190.87,190.88,190.74,190.75,2300.0,181.2594,181.2689,181.136,181.1455,2300.0
2021-06-02 12:00:00,190.74,190.74,190.44,190.51,2098.0,181.136,181.136,180.8511,180.9176,2098.0
2021-06-02 12:30:00,190.41,190.51,190.38,190.47,2053.0,180.8226,180.9176,180.7941,180.8796,2053.0
2021-06-02 13:00:00,190.49,190.5,190.14,190.15,7665.0,180.8986,180.9081,180.5662,180.5757,7665.0
2021-06-02 13:30:00,190.15,190.18,190.06,190.14,5181.0,180.5757,180.6042,180.4902,180.5662,5181.0
2021-06-02 14:00:00,190.17,190.2,190.03,190.13,10263.0,180.5947,180.6232,180.4617,180.5567,10263.0
2021-06-02 14:30:00,190.14,190.23,190.09,190.22,3515.0,180.5662,180.6517,180.5187,180.6422,3515.0
2021-06-02 15:00:00,190.17,190.28,190.17,190.19,3902.0,180.5947,180.6991,180.5947,180.6137,3902.0
2021-06-02 15:30:00,190.19,190.51,190.14,190.51,12158.0,180.6137,180.9176,180.5662,180.9176,12158.0
2021-06-03 09:30:00,189.4,189.51,188.83,189.15,44812.0,179.8634,179.9679,179.3221,179.626,44812.0
2021-06-03 10:00:00,189.22,189.62,189.11,189.32,18029.0,179.6925,180.0724,179.588,179.7875,18029.0
2021-06-03 10:30:00,189.33,189.93,189.04,189.93,3973.0,179.797,180.3668,179.5216,180.3668,3973.0
2021-06-03 11:00:00,190.05,190.29,190.0,190.1,5819.0,180.4807,180.7086,180.4332,180.5282,5819.0
2021-06-03 11:30:00,190.05,190.05,189.79,189.88,3207.0,180.4807,180.4807,180.2338,180.3193,3207.0
2021-06-03 12:00:00,189.96,190.04,189.79,189.93,7832.0,180.3952,180.4712,180.2338,180.3668,7832.0
2021-06-03 12:30:00,189.94,190.08,189.86,190.01,7888.0,180.3763,180.5092,180.3003,180.4427,7888.0
2021-06-03 13:00:00,190.01,190.2,189.8,190.2,5829.0,180.4427,180.6232,180.2433,180.6232,5829.0
2021-06-03 13:30:00,190.2,190.21,189.98,190.09,1215.0,180.6232,180.6327,180.4142,180.5187,1215.0
2021-06-03 14:00:00,189.95,189.97,189.82,189.84,1401.0,180.3858,180.4047,180.2623,180.2813,1401.0
2021-06-03 14:30:00,189.82,189.89,189.68,189.71,3448.0,180.2623,180.3288,180.1293,180.1578,3448.0
2021-06-03 15:00:00,189.72,189.84,189.68,189.76,3881.0,180.1673,180.2813,180.1293,180.2053,3881.0
2021-06-03 15:30:00,189.87,189.99,189.66,189.67,18642.0,180.3098,180.4237,180.1104,180.1199,18642.0
2021-06-04 09:30:00,190.61,191.01,190.59,191.0,13667.0,181.0125,181.3924,180.9935,181.3829,13667.0
2021-06-04 10:00:00,191.03,191.32,191.02,191.18,6826.0,181.4114,181.6868,181.4019,181.5538,6826.0
2021-06-04 10:30:00,191.21,191.36,191.2,191.35,11817.0,181.5823,181.7248,181.5728,181.7153,11817.0
2021-06-04 11:00:00,191.39,191.56,191.39,191.49,7310.0,181.7532,181.9147,181.7532,181.8482,7310.0
2021-06-04 11:30:00,191.49,191.49,191.4,191.4,42344.0,181.8482,181.8482,181.7627,181.7627,42344.0
2021-06-04 12:00:00,191.46,191.48,191.43,191.43,12929.0,181.8197,181.8387,181.7912,181.7912,12929.0
2021-06-04 12:30:00,191.47,191.53,191.47,191.53,1441.0,181.8292,181.8862,181.8292,181.8862,1441.0
2021-06-04 13:00:00,191.53,191.54,191.43,191.46,7875.0,181.8862,181.8957,181.7912,181.8197,7875.0
2021-06-04 13:30:00,191.5,191.63,191.49,191.56,5353.0,181.8577,181.9812,181.8482,181.9147,5353.0
2021-06-04 14:00:00,191.62,191.67,191.6,191.63,4192.0,181.9717,182.0191,181.9527,181.9812,4192.0
2021-06-04 14:30:00,191.71,191.77,191.7,191.73,6420.0,182.0571,182.1141,182.0476,182.0761,6420.0
2021-06-04 15:00:00,191.67,191.67,191.6,191.63,1470.0,182.0191,182.0191,181.9527,181.9812,1470.0
2021-06-04 15:30:00,191.64,191.81,191.59,191.7,15699.0,181.9907,182.1521,181.9432,182.0476,15699.0
2021-06-07 09:30:00,191.63,191.84,191.47,191.54,9557.0,181.9812,182.1806,181.8292,181.8957,9557.0
2021-06-07 10:00:00,191.32,191.45,191.25,191.34,1810.0,181.6868,181.8102,181.6203,181.7058,1810.0
2021-06-07 10:30:00,191.24,191.35,191.1,191.35,1611.0,181.6108,181.7153,181.4778,181.7153,1611.0
2021-06-07 11:00:00,191.36,191.54,191.3,191.37,6515.0,181.7248,181.8957,181.6678,181.7343,6515.0
2021-06-07 11:30:00,191.33,191.38,191.29,191.38,2232.0,181.6963,181.7438,181.6583,181.7438,2232.0
2021-06-07 12:00:00,191.48,191.59,191.48,191.52,1974.0,181.8387,181.9432,181.8387,181.8767,1974.0
2021-06-07 12:30:00,191.51,191.57,191.51,191.57,1350.0,181.8672,181.9242,181.8672,181.9242,1350.0
2021-06-07 13:00:00,191.56,191.58,191.48,191.48,3724.0,181.9147,181.9337,181.8387,181.8387,3724.0
2021-06-07 13:30:00,191.46,191.51,191.33,191.33,8253.0,181.8197,181.8672,181.6963,181.6963,8253.0
2021-06-07 14:00:00,191.36,191.51,191.36,191.51,3769.0,181.7248,181.8672,181.7248,181.8672,3769.0
2021-06-07 14:30:00,191.5,191.69,191.5,191.67,11635.0,181.8577,182.0381,181.8577,182.0191,11635.0
2021-06-07 15:00:00,191.67,191.88,191.67,191.88,14420.0,182.0191,182.2186,182.0191,182.2186,14420.0
2021-06-07 15:30:00,191.78,191.97,191.68,191.94,10003.0,182.1236,182.304,182.0286,182.2756,10003.0
2021-06-08 09:30:00,192.42,192.42,191.75,191.75,19176.0,182.7314,182.7314,182.0951,182.0951,19176.0
2021-06-08 10:00:00,191.75,192.03,191.72,191.81,8480.0,182.0951,182.361,182.0666,182.1521,8480.0
2021-06-08 10:30:00,191.81,191.98,191.69,191.76,14073.0,182.1521,182.3135,182.0381,182.1046,14073.0
2021-06-08 11:00:00,191.81,191.94,191.11,191.35,8494.0,182.1521,182.2756,181.4873,181.7153,8494.0
2021-06-08 11:30:00,191.36,191.74,191.31,191.73,6647.0,181.7248,182.0856,181.6773,182.0761,6647.0
2021-06-08 12:00:00,191.71,191.89,191.71,191.84,2500.0,182.0571,182.2281,182.0571,182.1806,2500.0
2021-06-08 12:30:00,191.88,191.98,191.88,191.96,7008.0,182.2186,182.3135,182.2186,182.2945,7008.0
2021-06-08 13:00:00,191.97,191.98,191.79,191.79,2872.0,182.304,182.3135,182.1331,182.1331,2872.0
2021-06-08 13:30:00,191.75,191.94,191.74,191.81,11219.0,182.0951,182.2756,182.0856,182.1521,11219.0
2021-06-08 14:00:00,191.78,191.95,191.76,191.95,3132.0,182.1236,182.2851,182.1046,182.2851,3132.0
2021-06-08 14:30:00,191.98,192.12,191.92,192.11,6802.0,182.3135,182.4465,182.2566,182.437,6802.0
2021-06-08 15:00:00,192.11,192.18,191.96,191.99,9038.0,182.437,182.5035,182.2945,182.323,9038.0
2021-06-08 15:30:00,192.0,192.01,191.81,191.81,9555.0,182.3325,182.342,182.1521,182.1521,9555.0
2021-06-09 09:30:00,192.28,192.41,192.16,192.31,15991.0,182.5984,182.7219,182.4845,182.6269,15991.0
2021-06-09 10:00:00,192.28,192.28,192.01,192.16,460.0,182.5984,182.5984,182.342,182.4845,460.0
2021-06-09 10:30:00,192.27,192.37,192.23,192.26,1746.0,182.5889,182.6839,182.551,182.5794,1746.0
2021-06-09 11:00:00,192.31,192.38,192.25,192.25,10048.0,182.6269,182.6934,182.5699,182.5699,10048.0
2021-06-09 11:30:00,192.13,192.18,192.0,192.01,11608.0,182.456,182.5035,182.3325,182.342,11608.0
2021-06-09 12:00:00,192.17,192.17,192.15,192.15,520.0,182.494,182.494,182.475,182.475,520.0
2021-06-09 12:30:00,192.19,192.22,192.16,192.21,2562.0,182.513,182.5415,182.4845,182.532,2562.0
2021-06-09 13:00:00,192.3,192.3,192.27,192.28,510.0,182.6174,182.6174,182.5889,182.5984,510.0
2021-06-09 13:30:00,192.24,192.34,192.17,192.2,4403.0,182.5604,182.6554,182.494,182.5225,4403.0
2021-06-09 14:00:00,192.23,192.25,192.11,192.25,3148.0,182.551,182.5699,182.437,182.5699,3148.0
2021-06-09 14:30:00,192.29,192.29,192.01,192.08,9180.0,182.6079,182.6079,182.342,182.4085,9180.0
2021-06-09 15:00:00,192.03,192.03,191.78,191.78,3209.0,182.361,182.361,182.1236,182.1236,3209.0
2021-06-09 15:30:00,191.78,191.83,191.66,191.68,10630.0,182.1236,182.1711,182.0097,182.0286,10630.0
2021-06-10 09:30:00,191.78,192.66,191.78,192.65,10513.0,182.597,183.4349,182.597,183.4253,10513.0
2021-06-10 10:00:00,192.64,192.75,192.42,192.51,6936.0,183.4158,183.5205,183.2063,183.292,6936.0
2021-06-10 10:30:00,192.16,192.16,191.49,191.76,3456.0,182.9588,182.9588,182.3209,182.5779,3456.0
2021-06-10 11:00:00,191.78,192.17,191.76,192.17,3006.0,182.597,182.9683,182.5779,182.9683,3006.0
2021-06-10 11:30:00,192.22,192.28,192.02,192.21,2483.0,183.0159,183.073,182.8255,183.0064,2483.0
2021-06-10 12:00:00,192.25,192.27,192.16,192.21,700.0,183.0445,183.0635,182.9588,183.0064,700.0
2021-06-10 12:30:00,192.21,192.42,192.21,192.42,300.0,183.0064,183.2063,183.0064,183.2063,300.0
2021-06-10 13:00:00,192.42,192.49,192.36,192.45,3161.0,183.2063,183.273,183.1492,183.2349,3161.0
2021-06-10 13:30:00,192.28,192.45,192.25,192.42,2071.0,183.073,183.2349,183.0445,183.2063,2071.0
2021-06-10 14:00:00,192.49,192.5,192.3,192.31,1929.0,183.273,183.2825,183.0921,183.1016,1929.0
2021-06-10 14:30:00,192.3,192.38,192.19,192.38,1589.0,183.0921,183.1683,182.9874,183.1683,1589.0
2021-06-10 15:00:00,192.37,192.37,192.22,192.22,6287.0,183.1587,183.1587,183.0159,183.0159,6287.0
2021-06-10 15:30:00,192.2,192.34,192.09,192.28,54350.0,182.9969,183.1302,182.8921,183.073,54350.0
2021-06-11 09:30:00,192.6,192.6,192.3,192.3,11343.0,183.3777,183.3777,183.0921,183.0921,11343.0
2021-06-11 10:00:00,192.43,192.43,192.33,192.34,7250.0,183.2159,183.2159,183.1207,183.1302,7250.0
2021-06-11 10:30:00,192.2,192.22,192.08,192.1,15733.0,182.9969,183.0159,182.8826,182.9017,15733.0
2021-06-11 11:00:00,192.09,192.23,191.97,192.18,18151.0,182.8921,183.0254,182.7779,182.9778,18151.0
2021-06-11 11:30:00,192.27,192.27,192.24,192.25,766.0,183.0635,183.0635,183.035,183.0445,766.0
2021-06-11 12:00:00,192.13,192.13,191.99,192.0,1410.0,182.9302,182.9302,182.7969,182.8065,1410.0
2021-06-11 12:30:00,192.0,192.02,191.95,192.02,11975.0,182.8065,182.8255,182.7588,182.8255,11975.0
2021-06-11 13:00:00,192.03,192.11,192.01,192.08,1976.0,182.835,182.9112,182.816,182.8826,1976.0
2021-06-11 13:30:00,192.13,192.22,192.12,192.22,2576.0,182.9302,183.0159,182.9207,183.0159,2576.0
2021-06-11 14:00:00,192.23,192.29,192.22,192.28,14039.0,183.0254,183.0826,183.0159,183.073,14039.0
2021-06-11 14:30:00,192.33,192.37,192.31,192.31,2508.0,183.1207,183.1587,183.1016,183.1016,2508.0
2021-06-11 15:00:00,192.26,192.26,192.18,192.22,2213.0,183.054,183.054,182.9778,183.0159,2213.0
2021-06-11 15:30:00,192.19,192.59,192.16,192.59,7847.0,182.9874,183.3682,182.9588,183.3682,7847.0
2021-06-14 09:30:00,192.69,192.69,192.26,192.6,23039.0,183.4634,183.4634,183.054,183.3777,23039.0
2021-06-14 10:00:00,192.61,192.61,192.26,192.44,2299.0,183.3872,183.3872,183.054,183.2254,2299.0
2021-06-14 10:30:00,192.36,192.55,192.32,192.55,4086.0,183.1492,183.3301,183.1111,183.3301,4086.0
2021-06-14 11:00:00,192.53,192.53,192.41,192.45,1755.0,183.3111,183.3111,183.1968,183.2349,1755.0
2021-06-14 11:30:00,192.35,192.44,192.34,192.42,4896.0,183.1397,183.2254,183.1302,183.2063,4896.0
2021-06-14 12:00:00,192.37,192.43,192.37,192.42,22697.0,183.1587,183.2159,183.1587,183.2063,22697.0
2021-06-14 12:30:00,192.3,192.32,192.27,192.3,2821.0,183.0921,183.1111,183.0635,183.0921,2821.0
2021-06-14 13:00:00,192.29,192.39,192.29,192.37,2299.0,183.0826,183.1778,183.0826,183.1587,2299.0
2021-06-14 13:30:00,192.45,192.51,192.43,192.46,1718.0,183.2349,183.292,183.2159,183.2444,1718.0
2021-06-14 14:00:00,192.44,192.48,192.43,192.43,3212.0,183.2254,183.2635,183.2159,183.2159,3212.0
2021-06-14 14:30:00,192.43,192.57,192.41,192.51,7060.0,183.2159,183.3492,183.1968,183.292,7060.0
2021-06-14 15:00:00,192.56,192.65,192.48,192.65,9762.0,183.3396,183.4253,183.2635,183.4253,9762.0
2021-06-14 15:30:00,192.64,193.42,192.63,193.42,45588.0,183.4158,184.1585,183.4063,184.1585,45588.0
2021-06-15 09:30:00,193.46,193.46,192.98,192.99,25814.0,184.1965,184.1965,183.7395,183.749,25814.0
2021-06-15 10:00:00,193.05,193.05,192.86,192.89,3395.0,183.8062,183.8062,183.6253,183.6538,3395.0
2021-06-15 10:30:00,192.89,192.89,192.7,192.7,23453.0,183.6538,183.6538,183.4729,183.4729,23453.0
2021-06-15 11:00:00,192.7,192.84,192.66,192.73,20832.0,183.4729,183.6062,183.4349,183.5015,20832.0
2021-06-15 11:30:00,192.64,192.72,192.58,192.72,1596.0,183.4158,183.492,183.3587,183.492,1596.0
2021-06-15 12:00:00,192.74,192.91,192.74,192.91,2788.0,183.511,183.6729,183.511,183.6729,2788.0
2021-06-15 12:30:00,192.89,192.91,192.67,192.68,3781.0,183.6538,183.6729,183.4444,183.4539,3781.0
2021-06-15 13:00:00,192.72,192.73,192.64,192.64,4129.0,183.492,183.5015,183.4158,183.4158,4129.0
2021-06-15 13:30:00,192.7,192.91,192.7,192.91,3340.0,183.4729,183.6729,183.4729,183.6729,3340.0
2021-06-15 14:00:00,193.0,193.0,192.8,192.8,1228.0,183.7586,183.7586,183.5681,183.5681,1228.0
2021-06-15 14:30:00,192.82,192.96,192.76,192.91,1797.0,183.5872,183.7205,183.5301,183.6729,1797.0
2021-06-15 15:00:00,192.84,192.92,192.68,192.83,2079.0,183.6062,183.6824,183.4539,183.5967,2079.0
2021-06-15 15:30:00,192.75,193.02,192.63,192.8,17295.0,183.5205,183.7776,183.4063,183.5681,17295.0
2021-06-16 09:30:00,193.01,193.01,192.82,192.88,13548.0,183.7681,183.7681,183.5872,183.6443,13548.0
2021-06-16 10:00:00,192.88,192.96,192.76,192.88,5768.0,183.6443,183.7205,183.5301,183.6443,5768.0
2021-06-16 10:30:00,192.86,192.88,192.69,192.8,4188.0,183.6253,183.6443,183.4634,183.5681,4188.0
2021-06-16 11:00:00,192.8,192.9,192.73,192.83,4752.0,183.5681,183.6634,183.5015,183.5967,4752.0
2021-06-16 11:30:00,192.85,192.85,192.64,192.65,5576.0,183.6158,183.6158,183.4158,183.4253,5576.0
2021-06-16 12:00:00,192.54,192.54,192.23,192.23,1501.0,183.3206,183.3206,183.0254,183.0254,1501.0
2021-06-16 12:30:00,192.29,192.36,192.26,192.36,675.0,183.0826,183.1492,183.054,183.1492,675.0
2021-06-16 13:00:00,192.35,192.44,192.25,192.25,3051.0,183.1397,183.2254,183.0445,183.0445,3051.0
2021-06-16 13:30:00,192.42,192.45,192.05,192.35,5634.0,183.2063,183.2349,182.8541,183.1397,5634.0
2021-06-16 14:00:00,192.22,192.22,190.79,191.5,44458.0,183.0159,183.0159,181.6544,182.3304,44458.0
2021-06-16 14:30:00,191.39,191.61,190.73,191.58,24442.0,182.2257,182.4351,181.5973,182.4066,24442.0
2021-06-16 15:00:00,191.47,192.51,191.47,192.33,37929.0,182.3018,183.292,182.3018,183.1207,37929.0
2021-06-16 15:30:00,192.11,192.52,191.83,191.83,14085.0,182.9112,183.3016,182.6446,182.6446,14085.0
2021-06-17 09:30:00,191.7,192.13,191.7,191.96,10285.0,182.5208,182.9302,182.5208,182.7684,10285.0
2021-06-17 10:00:00,192.04,192.35,191.76,192.35,10347.0,182.8445,183.1397,182.5779,183.1397,10347.0
2021-06-17 10:30:00,192.3,192.62,192.11,192.13,6550.0,183.0921,183.3968,182.9112,182.9302,6550.0
2021-06-17 11:00:00,192.17,192.46,192.03,192.46,3318.0,182.9683,183.2444,182.835,183.2444,3318.0
2021-06-17 11:30:00,192.59,192.72,192.42,192.43,12366.0,183.3682,183.492,183.2063,183.2159,12366.0
2021-06-17 12:00:00,192.18,192.18,191.36,191.51,8720.0,182.9778,182.9778,182.1971,182.3399,8720.0
2021-06-17 12:30:00,191.44,192.09,191.44,192.08,14010.0,182.2733,182.8921,182.2733,182.8826,14010.0
2021-06-17 13:00:00,192.3,192.61,192.23,192.6,4272.0,183.0921,183.3872,183.0254,183.3777,4272.0
2021-06-17 13:30:00,192.6,192.76,192.58,192.64,3896.0,183.3777,183.5301,183.3587,183.4158,3896.0
2021-06-17 14:00:00,192.69,192.72,192.51,192.7,4452.0,183.4634,183.492,183.292,183.4729,4452.0
2021-06-17 14:30:00,192.66,192.66,192.43,192.56,3068.0,183.4349,183.4349,183.2159,183.3396,3068.0
2021-06-17 15:00:00,192.5,192.89,192.42,192.81,9969.0,183.2825,183.6538,183.2063,183.5777,9969.0
2021-06-17 15:30:00,192.83,192.96,192.42,192.49,30413.0,183.5967,183.7205,183.2063,183.273,30413.0
2021-06-18 09:30:00,191.04,191.25,190.63,191.0,20375.0,181.8924,182.0924,181.5021,181.8543,20375.0
2021-06-18 10:00:00,191.1,191.1,190.69,190.8,13257.0,181.9495,181.9495,181.5592,181.6639,13257.0
2021-06-18 10:30:00,190.89,191.11,190.59,190.62,11157.0,181.7496,181.9591,181.464,181.4925,11157.0
2021-06-18 11:00:00,190.73,190.74,190.39,190.47,14962.0,181.5973,181.6068,181.2735,181.3497,14962.0
2021-06-18 11:30:00,190.32,190.86,190.32,190.77,3956.0,181.2069,181.721,181.2069,181.6353,3956.0
2021-06-18 12:00:00,190.89,191.06,190.88,190.96,2373.0,181.7496,181.9115,181.7401,181.8163,2373.0
2021-06-18 12:30:00,191.0,191.0,190.75,190.9,1500.0,181.8543,181.8543,181.6163,181.7591,1500.0
2021-06-18 13:00:00,190.91,191.19,190.84,190.84,3490.0,181.7686,182.0352,181.702,181.702,3490.0
2021-06-18 13:30:00,191.0,191.0,190.71,190.81,900.0,181.8543,181.8543,181.5782,181.6734,900.0
2021-06-18 14:00:00,190.85,191.07,190.85,190.91,1567.0,181.7115,181.921,181.7115,181.7686,1567.0
2021-06-18 14:30:00,190.95,190.95,190.5,190.54,11492.0,181.8067,181.8067,181.3783,181.4164,11492.0
2021-06-18 15:00:00,190.52,190.97,190.45,190.97,2994.0,181.3973,181.8258,181.3307,181.8258,2994.0
2021-06-18 15:30:00,190.9,191.02,190.13,190.23,27273.0,181.7591,181.8734,181.026,181.1212,27273.0
2021-06-21 09:30:00,190.9,191.23,190.45,191.15,132515.0,181.7591,182.0733,181.3307,181.9972,132515.0
2021-06-21 10:00:00,191.35,191.64,191.35,191.63,21848.0,182.1876,182.4637,182.1876,182.4542,21848.0
2021-06-21 10:30:00,191.77,192.27,191.77,192.19,10186.0,182.5875,183.0635,182.5875,182.9874,10186.0
2021-06-21 11:00:00,192.21,192.24,192.08,192.15,2384.0,183.0064,183.035,182.8826,182.9493,2384.0
2021-06-21 11:30:00,192.06,192.29,192.06,192.2,4089.0,182.8636,183.0826,182.8636,182.9969,4089.0
2021-06-21 12:00:00,192.28,192.28,192.06,192.08,3926.0,183.073,183.073,182.8636,182.8826,3926.0
2021-06-21 12:30:00,192.18,192.22,192.09,192.09,10351.0,182.9778,183.0159,182.8921,182.8921,10351.0
2021-06-21 13:00:00,192.06,192.21,192.04,192.21,5448.0,182.8636,183.0064,182.8445,183.0064,5448.0
2021-06-21 13:30:00,192.25,192.6,192.23,192.46,9203.0,183.0445,183.3777,183.0254,183.2444,9203.0
2021-06-21 14:00:00,192.48,192.48,192.39,192.43,2227.0,183.2635,183.2635,183.1778,183.2159,2227.0
2021-06-21 14:30:00,192.34,192.4,192.31,192.4,22562.0,183.1302,183.1873,183.1016,183.1873,22562.0
2021-06-21 15:00:00,192.36,192.49,192.27,192.32,3350.0,183.1492,183.273,183.0635,183.1111,3350.0
2021-06-21 15:30:00,192.35,192.54,192.27,192.44,14964.0,183.1397,183.3206,183.0635,183.2254,14964.0
2021-06-22 09:30:00,192.55,192.74,192.35,192.46,21939.0,183.3301,183.511,183.1397,183.2444,21939.0
2021-06-22 10:00:00,192.34,192.81,192.34,192.81,9849.0,183.1302,183.5777,183.1302,183.5777,9849.0
2021-06-22 10:30:00,192.87,193.01,192.76,193.01,2554.0,183.6348,183.7681,183.5301,183.7681,2554.0
2021-06-22 11:00:00,193.0,193.33,192.99,193.31,3539.0,183.7586,184.0728,183.749,184.0537,3539.0
2021-06-22 11:30:00,193.31,193.32,193.23,193.29,1764.0,184.0537,184.0632,183.9776,184.0347,1764.0
2021-06-22 12:00:00,193.18,193.41,193.18,193.41,5570.0,183.93,184.1489,183.93,184.1489,5570.0
2021-06-22 12:30:00,193.38,193.45,193.3,193.36,15216.0,184.1204,184.187,184.0442,184.1013,15216.0
2021-06-22 13:00:00,193.31,193.43,193.24,193.41,4417.0,184.0537,184.168,183.9871,184.1489,4417.0
2021-06-22 13:30:00,193.39,193.42,193.33,193.4,2300.0,184.1299,184.1585,184.0728,184.1394,2300.0
2021-06-22 14:00:00,193.38,193.46,193.3,193.44,5670.0,184.1204,184.1965,184.0442,184.1775,5670.0
2021-06-22 14:30:00,193.44,193.7,193.44,193.68,5880.0,184.1775,184.4251,184.1775,184.406,5880.0
2021-06-22 15:00:00,193.69,194.14,193.69,194.11,31861.0,184.4155,184.844,184.4155,184.8154,31861.0
2021-06-22 15:30:00,194.11,194.11,193.71,193.72,10552.0,184.8154,184.8154,184.4346,184.4441,10552.0
2021-06-23 09:30:00,193.86,194.15,193.74,194.15,21404.0,184.5774,184.8535,184.4631,184.8535,21404.0
2021-06-23 10:00:00,194.02,194.11,193.91,193.96,7103.0,184.7297,184.8154,184.625,184.6726,7103.0
2021-06-23 10:30:00,193.86,193.89,193.77,193.83,5170.0,184.5774,184.606,184.4917,184.5488,5170.0
2021-06-23 11:00:00,193.88,193.89,193.57,193.7,14831.0,184.5964,184.606,184.3013,184.4251,14831.0
2021-06-23 11:30:00,193.64,193.84,193.59,193.8,4882.0,184.3679,184.5583,184.3203,184.5203,4882.0
2021-06-23 12:00:00,193.78,193.86,193.78,193.79,1621.0,184.5012,184.5774,184.5012,184.5107,1621.0
2021-06-23 12:30:00,193.72,193.72,193.61,193.67,2004.0,184.4441,184.4441,184.3394,184.3965,2004.0
2021-06-23 13:00:00,193.7,193.92,193.7,193.9,2652.0,184.4251,184.6345,184.4251,184.6155,2652.0
2021-06-23 13:30:00,193.89,193.89,193.82,193.88,1101.0,184.606,184.606,184.5393,184.5964,1101.0
2021-06-23 14:00:00,193.89,193.91,193.75,193.8,12394.0,184.606,184.625,184.4727,184.5203,12394.0
2021-06-23 14:30:00,193.73,193.88,193.73,193.79,18539.0,184.4536,184.5964,184.4536,184.5107,18539.0
2021-06-23 15:00:00,193.83,193.99,193.75,193.98,22975.0,184.5488,184.7012,184.4727,184.6916,22975.0
2021-06-23 15:30:00,193.97,193.97,193.5,193.5,6953.0,184.6821,184.6821,184.2346,184.2346,6953.0
2021-06-24 09:30:00,194.59,194.88,194.55,194.8,15769.0,185.2724,185.5486,185.2344,185.4724,15769.0
2021-06-24 10:00:00,194.82,194.99,194.72,194.99,19256.0,185.4914,185.6533,185.3962,185.6533,19256.0
2021-06-24 10:30:00,194.97,195.02,194.75,194.76,7668.0,185.6342,185.6818,185.4248,185.4343,7668.0
2021-06-24 11:00:00,194.73,194.82,194.69,194.73,6069.0,185.4057,185.4914,185.3676,185.4057,6069.0
2021-06-24 11:30:00,194.76,194.8,194.65,194.68,14030.0,185.4343,185.4724,185.3296,185.3581,14030.0
2021-06-24 12:00:00,194.69,194.87,194.69,194.86,2681.0,185.3676,185.539,185.3676,185.5295,2681.0
2021-06-24 12:30:00,194.8,194.82,194.71,194.73,5393.0,185.4724,185.4914,185.3867,185.4057,5393.0
2021-06-24 13:00:00,194.8,194.86,194.6,194.68,9885.0,185.4724,185.5295,185.282,185.3581,9885.0
2021-06-24 13:30:00,194.64,194.69,194.52,194.67,2646.0,185.32,185.3676,185.2058,185.3486,2646.0
2021-06-24 14:00:00,194.68,194.72,194.68,194.69,500.0,185.3581,185.3962,185.3581,185.3676,500.0
2021-06-24 14:30:00,194.75,194.81,194.69,194.71,12810.0,185.4248,185.4819,185.3676,185.3867,12810.0
2021-06-24 15:00:00,194.66,194.71,194.52,194.52,2703.0,185.3391,185.3867,185.2058,185.2058,2703.0
2021-06-24 15:30:00,194.46,194.64,194.43,194.56,7787.0,185.1487,185.32,185.1201,185.2439,7787.0
2021-06-25 09:30:00,195.06,195.06,194.72,194.73,11770.0,185.7199,185.7199,185.3962,185.4057,11770.0
2021-06-25 10:00:00,194.77,195.07,194.77,195.06,1503.0,185.4438,185.7295,185.4438,185.7199,1503.0
2021-06-25 10:30:00,195.09,195.09,194.76,194.76,10609.0,185.7485,185.7485,185.4343,185.4343,10609.0
2021-06-25 11:00:00,194.77,194.96,194.77,194.9,7019.0,185.4438,185.6247,185.4438,185.5676,7019.0
2021-06-25 11:30:00,194.92,194.97,194.89,194.94,8103.0,185.5866,185.6342,185.5581,185.6057,8103.0
2021-06-25 12:00:00,194.88,194.94,194.82,194.82,1524.0,185.5486,185.6057,185.4914,185.4914,1524.0
2021-06-25 12:30:00,194.79,194.87,194.79,194.87,300.0,185.4629,185.539,185.4629,185.539,300.0
2021-06-25 13:00:00,194.88,194.88,194.77,194.83,4302.0,185.5486,185.5486,185.4438,185.5009,4302.0
2021-06-25 13:30:00,194.74,194.85,194.71,194.83,3881.0,185.4153,185.52,185.3867,185.5009,3881.0
2021-06-25 14:00:00,194.85,194.96,194.84,194.94,1347.0,185.52,185.6247,185.5105,185.6057,1347.0
2021-06-25 14:30:00,194.89,195.04,194.88,195.01,9493.0,185.5581,185.7009,185.5486,185.6723,9493.0
2021-06-25 15:00:00,195.0,195.12,194.99,194.99,6408.0,185.6628,185.7771,185.6533,185.6533,6408.0
2021-06-25 15:30:00,194.92,195.2,194.89,194.99,6169.0,185.5866,185.8532,185.5581,185.6533,6169.0
2021-06-28 09:30:00,195.32,195.5,195.05,195.28,26772.0,185.9675,186.1389,185.7104,185.9294,26772.0
2021-06-28 10:00:00,195.35,195.39,195.26,195.31,14250.0,185.996,186.0341,185.9104,185.958,14250.0
2021-06-28 10:30:00,195.35,195.45,195.24,195.24,13174.0,185.996,186.0913,185.8913,185.8913,13174.0
2021-06-28 11:00:00,195.32,195.32,195.21,195.22,7215.0,185.9675,185.9675,185.8627,185.8723,7215.0
2021-06-28 11:30:00,195.25,195.31,195.25,195.27,3305.0,185.9008,185.958,185.9008,185.9199,3305.0
2021-06-28 12:00:00,195.26,195.32,195.21,195.32,586.0,185.9104,185.9675,185.8627,185.9675,586.0
2021-06-28 12:30:00,195.24,195.29,195.22,195.24,888.0,185.8913,185.9389,185.8723,185.8913,888.0
2021-06-28 13:00:00,195.17,195.17,195.06,195.1,2072.0,185.8247,185.8247,185.7199,185.758,2072.0
2021-06-28 13:30:00,195.08,195.3,195.08,195.27,8409.0,185.739,185.9484,185.739,185.9199,8409.0
2021-06-28 14:00:00,195.33,195.34,195.27,195.33,5534.0,185.977,185.9865,185.9199,185.977,5534.0
2021-06-28 14:30:00,195.37,195.61,195.35,195.59,4772.0,186.0151,186.2436,185.996,186.2246,4772.0
2021-06-28 15:00:00,195.58,195.75,195.49,195.68,19692.0,186.215,186.3769,186.1293,186.3102,19692.0
2021-06-28 15:30:00,195.7,195.88,195.63,195.81,14121.0,186.3293,186.5007,186.2626,186.434,14121.0
2021-06-29 09:30:00,196.02,196.17,195.97,195.97,9620.0,186.634,186.7768,186.5864,186.5864,9620.0
2021-06-29 10:00:00,195.98,196.01,195.86,195.92,2145.0,186.5959,186.6244,186.4816,186.5388,2145.0
2021-06-29 10:30:00,195.99,196.07,195.99,196.0,12813.0,186.6054,186.6816,186.6054,186.6149,12813.0
2021-06-29 11:00:00,195.88,195.9,195.86,195.86,1446.0,186.5007,186.5197,186.4816,186.4816,1446.0
2021-06-29 11:30:00,195.88,195.95,195.86,195.94,2356.0,186.5007,186.5673,186.4816,186.5578,2356.0
2021-06-29 12:00:00,195.92,195.98,195.89,195.98,1122.0,186.5388,186.5959,186.5102,186.5959,1122.0
2021-06-29 12:30:00,195.98,196.0,195.85,196.0,1179.0,186.5959,186.6149,186.4721,186.6149,1179.0
2021-06-29 13:00:00,196.01,196.01,195.86,195.88,45143.0,186.6244,186.6244,186.4816,186.5007,45143.0
2021-06-29 13:30:00,195.88,195.96,195.85,195.96,2324.0,186.5007,186.5768,186.4721,186.5768,2324.0
2021-06-29 14:00:00,195.92,196.04,195.88,195.88,3585.0,186.5388,186.653,186.5007,186.5007,3585.0
2021-06-29 14:30:00,195.9,195.9,195.72,195.72,1390.0,186.5197,186.5197,186.3483,186.3483,1390.0
2021-06-29 15:00:00,195.85,195.95,195.79,195.91,6489.0,186.4721,186.5673,186.415,186.5292,6489.0
2021-06-29 15:30:00,195.88,195.98,195.86,195.94,10896.0,186.5007,186.5959,186.4816,186.5578,10896.0
2021-06-30 09:30:00,195.65,196.05,195.59,195.71,12282.0,186.2817,186.6625,186.2246,186.3388,12282.0
2021-06-30 10:00:00,195.9,195.93,195.9,195.93,800.0,186.5197,186.5483,186.5197,186.5483,800.0
2021-06-30 10:30:00,196.17,196.21,196.13,196.21,2095.0,186.7768,186.8149,186.7387,186.8149,2095.0
2021-06-30 11:00:00,196.27,196.27,196.04,196.06,3760.0,186.872,186.872,186.653,186.672,3760.0
2021-06-30 11:30:00,196.09,196.12,196.04,196.1,2105.0,186.7006,186.7292,186.653,186.7101,2105.0
2021-06-30 12:00:00,196.07,196.11,195.94,195.94,1063.0,186.6816,186.7197,186.5578,186.5578,1063.0
2021-06-30 12:30:00,196.1,196.16,196.1,196.1,1300.0,186.7101,186.7673,186.7101,186.7101,1300.0
2021-06-30 13:00:00,196.12,196.16,196.07,196.08,3999.0,186.7292,186.7673,186.6816,186.6911,3999.0
2021-06-30 13:30:00,196.1,196.15,196.06,196.08,2853.0,186.7101,186.7577,186.672,186.6911,2853.0
2021-06-30 14:00:00,196.1,196.1,196.0,196.08,1250.0,186.7101,186.7101,186.6149,186.6911,1250.0
2021-06-30 14:30:00,196.11,196.14,196.09,196.12,7852.0,186.7197,186.7482,186.7006,186.7292,7852.0
2021-06-30 15:00:00,196.15,196.23,196.14,196.23,5063.0,186.7577,186.8339,186.7482,186.8339,5063.0
2021-06-30 15:30:00,196.18,196.39,196.08,196.15,8921.0,186.7863,186.9862,186.6911,186.7577,8921.0
2021-07-01 09:30:00,196.28,196.74,196.28,196.73,6587.0,186.8815,187.3195,186.8815,187.31,6587.0
2021-07-01 10:00:00,196.68,196.68,196.53,196.53,8025.0,187.2624,187.2624,187.1195,187.1195,8025.0
2021-07-01 10:30:00,196.64,196.72,196.63,196.65,6037.0,187.2243,187.3004,187.2148,187.2338,6037.0
2021-07-01 11:00:00,196.73,196.73,196.36,196.43,2094.0,187.31,187.31,186.9577,187.0243,2094.0
2021-07-01 11:30:00,196.59,196.71,196.55,196.71,1651.0,187.1767,187.2909,187.1386,187.2909,1651.0
2021-07-01 12:00:00,196.66,196.71,196.56,196.56,1234.0,187.2433,187.2909,187.1481,187.1481,1234.0
2021-07-01 12:30:00,196.64,196.65,196.56,196.56,3940.0,187.2243,187.2338,187.1481,187.1481,3940.0
2021-07-01 13:00:00,196.61,196.68,196.57,196.68,1337.0,187.1957,187.2624,187.1576,187.2624,1337.0
2021-07-01 13:30:00,196.67,196.9,196.67,196.82,4668.0,187.2528,187.4718,187.2528,187.3957,4668.0
2021-07-01 14:00:00,196.84,196.92,196.83,196.92,1586.0,187.4147,187.4909,187.4052,187.4909,1586.0
2021-07-01 14:30:00,196.94,197.03,196.93,196.97,9639.0,187.5099,187.5956,187.5004,187.5385,9639.0
2021-07-01 15:00:00,197.02,197.03,196.95,196.96,8668.0,187.5861,187.5956,187.5194,187.529,8668.0
2021-07-01 15:30:00,197.0,197.15,196.92,197.15,8819.0,187.567,187.7099,187.4909,187.7099,8819.0
2021-07-02 09:30:00,197.72,198.11,197.69,198.11,27150.0,188.2526,188.6239,188.224,188.6239,27150.0
2021-07-02 10:00:00,198.12,198.12,198.0,198.07,1772.0,188.6334,188.6334,188.5192,188.5858,1772.0
2021-07-02 10:30:00,198.06,198.06,197.97,198.03,2979.0,188.5763,188.5763,188.4906,188.5477,2979.0
2021-07-02 11:00:00,198.01,198.11,198.01,198.07,1178.0,188.5287,188.6239,188.5287,188.5858,1178.0
2021-07-02 11:30:00,198.11,198.47,198.11,198.42,8204.0,188.6239,188.9667,188.6239,188.919,8204.0
2021-07-02 12:00:00,198.38,198.39,198.33,198.39,4593.0,188.881,188.8905,188.8334,188.8905,4593.0
2021-07-02 12:30:00,198.44,198.8,198.44,198.8,7653.0,188.9381,189.2808,188.9381,189.2808,7653.0
2021-07-02 13:00:00,198.83,198.86,198.7,198.72,3716.0,189.3094,189.338,189.1856,189.2047,3716.0
2021-07-02 13:30:00,198.66,198.8,198.66,198.77,581.0,189.1476,189.2808,189.1476,189.2523,581.0
2021-07-02 14:00:00,198.81,198.88,198.78,198.86,2897.0,189.2904,189.357,189.2618,189.338,2897.0
2021-07-02 14:30:00,198.9,198.9,198.71,198.77,1496.0,189.3761,189.3761,189.1952,189.2523,1496.0
2021-07-02 15:00:00,198.76,198.94,198.76,198.94,4291.0,189.2428,189.4141,189.2428,189.4141,4291.0
2021-07-02 15:30:00,198.94,199.16,198.88,199.03,11131.0,189.4141,189.6236,189.357,189.4998,11131.0
2021-07-06 09:30:00,199.12,199.3,199.01,199.19,54948.0,189.5855,189.7569,189.4808,189.6522,54948.0
2021-07-06 10:00:00,199.19,199.19,198.84,198.98,3767.0,189.6522,189.6522,189.3189,189.4522,3767.0
2021-07-06 10:30:00,198.86,198.86,198.44,198.44,2879.0,189.338,189.338,188.9381,188.9381,2879.0
2021-07-06 11:00:00,198.47,198.47,198.26,198.27,4762.0,188.9667,188.9667,188.7667,188.7762,4762.0
2021-07-06 11:30:00,198.42,198.47,198.25,198.27,53985.0,188.919,188.9667,188.7572,188.7762,53985.0
2021-07-06 12:00:00,198.18,198.18,197.61,197.88,24517.0,188.6905,188.6905,188.1478,188.4049,24517.0
2021-07-06 12:30:00,197.67,197.99,197.67,197.99,6079.0,188.205,188.5096,188.205,188.5096,6079.0
2021-07-06 13:00:00,198.19,198.46,198.18,198.43,2122.0,188.7001,188.9571,188.6905,188.9286,2122.0
2021-07-06 13:30:00,198.43,198.58,198.37,198.56,5910.0,188.9286,189.0714,188.8714,189.0523,5910.0
2021-07-06 14:00:00,198.6,198.79,198.52,198.79,7022.0,189.0904,189.2713,189.0143,189.2713,7022.0
2021-07-06 14:30:00,198.8,198.85,198.61,198.73,11859.0,189.2808,189.3285,189.0999,189.2142,11859.0
2021-07-06 15:00:00,198.75,199.13,198.72,199.11,33631.0,189.2332,189.595,189.2047,189.576,33631.0
2021-07-06 15:30:00,199.15,199.2,198.94,199.09,46466.0,189.6141,189.6617,189.4141,189.557,46466.0
2021-07-07 09:30:00,199.63,199.85,199.5,199.65,24759.0,190.0711,190.2806,189.9473,190.0901,24759.0
2021-07-07 10:00:00,199.6,199.72,199.27,199.48,34055.0,190.0425,190.1568,189.7283,189.9283,34055.0
2021-07-07 10:30:00,199.22,199.33,198.75,199.05,12455.0,189.6807,189.7855,189.2332,189.5189,12455.0
2021-07-07 11:00:00,199.23,199.44,198.99,199.33,2300.0,189.6903,189.8902,189.4618,189.7855,2300.0
2021-07-07 11:30:00,199.34,199.84,199.34,199.83,3669.0,189.795,190.2711,189.795,190.2615,3669.0
2021-07-07 12:00:00,199.78,199.89,199.77,199.77,1900.0,190.2139,190.3187,190.2044,190.2044,1900.0
2021-07-07 12:30:00,199.65,199.82,199.65,199.68,5024.0,190.0901,190.252,190.0901,190.1187,5024.0
2021-07-07 13:00:00,199.7,199.7,199.52,199.64,2573.0,190.1378,190.1378,189.9664,190.0806,2573.0
2021-07-07 13:30:00,199.64,199.85,199.59,199.68,5539.0,190.0806,190.2806,190.033,190.1187,5539.0
2021-07-07 14:00:00,199.73,200.11,199.73,199.93,14736.0,190.1663,190.5281,190.1663,190.3567,14736.0
2021-07-07 14:30:00,199.91,200.03,199.69,200.03,4889.0,190.3377,190.452,190.1282,190.452,4889.0
2021-07-07 15:00:00,199.98,200.04,199.88,199.88,3366.0,190.4043,190.4615,190.3091,190.3091,3366.0
2021-07-07 15:30:00,199.9,200.06,199.78,199.91,19517.0,190.3282,190.4805,190.2139,190.3377,19517.0
2021-07-08 09:30:00,197.21,197.8,196.92,197.64,70219.0,187.767,188.3287,187.4909,188.1764,70219.0
2021-07-08 10:00:00,197.68,197.72,196.88,197.27,16015.0,188.2145,188.2526,187.4528,187.8241,16015.0
2021-07-08 10:30:00,197.5,197.5,197.01,197.01,15241.0,188.0431,188.0431,187.5766,187.5766,15241.0
2021-07-08 11:00:00,197.01,197.82,196.99,197.82,15624.0,187.5766,188.3478,187.5575,188.3478,15624.0
2021-07-08 11:30:00,197.68,198.36,197.68,198.26,8294.0,188.2145,188.8619,188.2145,188.7667,8294.0
2021-07-08 12:00:00,198.33,198.38,198.2,198.28,1203.0,188.8334,188.881,188.7096,188.7857,1203.0
2021-07-08 12:30:00,198.51,198.72,198.51,198.72,3725.0,189.0047,189.2047,189.0047,189.2047,3725.0
2021-07-08 13:00:00,198.72,198.76,198.44,198.69,40798.0,189.2047,189.2428,188.9381,189.1761,40798.0
2021-07-08 13:30:00,198.83,198.84,198.59,198.62,6073.0,189.3094,189.3189,189.0809,189.1095,6073.0
2021-07-08 14:00:00,198.62,198.62,198.22,198.23,5365.0,189.1095,189.1095,188.7286,188.7381,5365.0
2021-07-08 14:30:00,198.15,198.4,198.15,198.4,7142.0,188.662,188.9,188.662,188.9,7142.0
2021-07-08 15:00:00,198.42,198.42,198.06,198.25,2780.0,188.919,188.919,188.5763,188.7572,2780.0
2021-07-08 15:30:00,198.23,198.58,197.8,198.58,20931.0,188.7381,189.0714,188.3287,189.0714,20931.0
2021-07-09 09:30:00,199.03,199.57,198.97,199.47,48467.0,189.4998,190.014,189.4427,189.9188,48467.0
2021-07-09 10:00:00,199.62,199.82,199.6,199.82,1860.0,190.0616,190.252,190.0425,190.252,1860.0
2021-07-09 10:30:00,199.69,199.98,199.68,199.9,2384.0,190.1282,190.4043,190.1187,190.3282,2384.0
2021-07-09 11:00:00,199.91,200.24,199.91,200.23,11498.0,190.3377,190.6519,190.3377,190.6424,11498.0
2021-07-09 11:30:00,200.2,200.37,200.18,200.21,41014.0,190.6138,190.7757,190.5948,190.6233,41014.0
2021-07-09 12:00:00,200.23,200.24,200.12,200.18,8042.0,190.6424,190.6519,190.5376,190.5948,8042.0
2021-07-09 12:30:00,200.21,200.39,200.21,200.27,1794.0,190.6233,190.7947,190.6233,190.6805,1794.0
2021-07-09 13:00:00,200.24,200.26,200.13,200.19,9763.0,190.6519,190.6709,190.5472,190.6043,9763.0
2021-07-09 13:30:00,200.2,200.25,200.16,200.21,1490.0,190.6138,190.6614,190.5757,190.6233,1490.0
2021-07-09 14:00:00,200.24,200.29,200.22,200.28,1521.0,190.6519,190.6995,190.6329,190.69,1521.0
2021-07-09 14:30:00,200.29,200.46,200.28,200.46,2929.0,190.6995,190.8614,190.69,190.8614,2929.0
2021-07-09 15:00:00,200.47,200.47,200.35,200.41,3441.0,190.8709,190.8709,190.7566,190.8138,3441.0
2021-07-09 15:30:00,200.39,200.48,200.28,200.28,85687.0,190.7947,190.8804,190.69,190.69,85687.0
2021-07-12 09:30:00,200.49,200.71,200.4,200.59,103085.0,190.8899,191.0994,190.8042,190.9851,103085.0
2021-07-12 10:00:00,200.6,200.77,200.6,200.74,4415.0,190.9947,191.1565,190.9947,191.128,4415.0
2021-07-12 10:30:00,200.81,201.02,200.81,201.0,600.0,191.1946,191.3945,191.1946,191.3755,600.0
2021-07-12 11:00:00,200.96,200.97,200.79,200.79,1695.0,191.3374,191.3469,191.1756,191.1756,1695.0
2021-07-12 11:30:00,200.75,200.81,200.66,200.81,2001.0,191.1375,191.1946,191.0518,191.1946,2001.0
2021-07-12 12:00:00,200.79,200.93,200.79,200.93,606.0,191.1756,191.3089,191.1756,191.3089,606.0
2021-07-12 12:30:00,200.87,200.89,200.82,200.82,1527.0,191.2517,191.2708,191.2041,191.2041,1527.0
2021-07-12 13:00:00,200.9,200.95,200.87,200.92,3833.0,191.2803,191.3279,191.2517,191.2993,3833.0
2021-07-12 13:30:00,200.93,200.93,200.76,200.77,1715.0,191.3089,191.3089,191.147,191.1565,1715.0
2021-07-12 14:00:00,200.86,201.02,200.85,201.0,715.0,191.2422,191.3945,191.2327,191.3755,715.0
2021-07-12 14:30:00,201.07,201.08,200.99,201.05,2733.0,191.4422,191.4517,191.366,191.4231,2733.0
2021-07-12 15:00:00,201.05,201.14,200.97,201.12,9163.0,191.4231,191.5088,191.3469,191.4898,9163.0
2021-07-12 15:30:00,201.07,201.19,201.05,201.17,6241.0,191.4422,191.5564,191.4231,191.5374,6241.0
2021-07-13 09:30:00,200.77,201.45,200.77,201.45,34834.0,191.1565,191.804,191.1565,191.804,34834.0
2021-07-13 10:00:00,201.43,201.56,201.29,201.52,8701.0,191.7849,191.9087,191.6516,191.8706,8701.0
2021-07-13 10:30:00,201.58,201.71,201.44,201.53,18465.0,191.9277,192.0515,191.7944,191.8801,18465.0
2021-07-13 11:00:00,201.66,201.92,201.64,201.91,2992.0,192.0039,192.2515,191.9849,192.2419,2992.0
2021-07-13 11:30:00,201.93,201.93,201.84,201.9,16359.0,192.261,192.261,192.1753,192.2324,16359.0
2021-07-13 12:00:00,201.92,201.96,201.76,201.78,2325.0,192.2515,192.2895,192.0991,192.1182,2325.0
2021-07-13 12:30:00,201.8,201.87,201.8,201.82,3135.0,192.1372,192.2038,192.1372,192.1562,3135.0
2021-07-13 13:00:00,201.82,201.82,201.16,201.16,19138.0,192.1562,192.1562,191.5278,191.5278,19138.0
2021-07-13 13:30:00,201.18,201.19,200.88,201.13,17372.0,191.5469,191.5564,191.2613,191.4993,17372.0
2021-07-13 14:00:00,200.98,201.26,200.75,201.23,17398.0,191.3565,191.6231,191.1375,191.5945,17398.0
2021-07-13 14:30:00,201.24,201.24,200.88,201.12,6237.0,191.604,191.604,191.2613,191.4898,6237.0
2021-07-13 15:00:00,201.18,201.19,200.84,201.01,9839.0,191.5469,191.5564,191.2232,191.385,9839.0
2021-07-13 15:30:00,200.93,201.17,200.73,200.87,21997.0,191.3089,191.5374,191.1184,191.2517,21997.0
2021-07-14 09:30:00,201.82,202.04,201.57,201.57,50927.0,192.1562,192.3657,191.9182,191.9182,50927.0
2021-07-14 10:00:00,201.82,201.92,201.77,201.82,9418.0,192.1562,192.2515,192.1086,192.1562,9418.0
2021-07-14 10:30:00,201.61,201.85,201.56,201.74,4921.0,191.9563,192.1848,191.9087,192.0801,4921.0
2021-07-14 11:00:00,201.73,201.73,201.29,201.29,2900.0,192.0706,192.0706,191.6516,191.6516,2900.0
2021-07-14 11:30:00,201.25,201.3,200.85,200.9,9345.0,191.6135,191.6611,191.2327,191.2803,9345.0
2021-07-14 12:00:00,201.12,201.49,201.1,201.49,10746.0,191.4898,191.842,191.4707,191.842,10746.0
2021-07-14 12:30:00,201.53,201.69,201.53,201.61,4596.0,191.8801,192.0325,191.8801,191.9563,4596.0
2021-07-14 13:00:00,201.55,201.6,201.33,201.34,8674.0,191.8992,191.9468,191.6897,191.6992,8674.0
2021-07-14 13:30:00,201.34,201.65,201.34,201.59,6217.0,191.6992,191.9944,191.6992,191.9373,6217.0
2021-07-14 14:00:00,201.55,201.82,201.52,201.71,12378.0,191.8992,192.1562,191.8706,192.0515,12378.0
2021-07-14 14:30:00,201.74,201.77,201.59,201.65,23374.0,192.0801,192.1086,191.9373,191.9944,23374.0
2021-07-14 15:00:00,201.66,201.9,201.5,201.5,30226.0,192.0039,192.2324,191.8516,191.8516,30226.0
2021-07-14 15:30:00,201.51,201.69,201.35,201.54,75017.0,191.8611,192.0325,191.7087,191.8896,75017.0
2021-07-15 09:30:00,201.07,201.1,200.51,201.09,30745.0,191.4422,191.4707,190.909,191.4612,30745.0
2021-07-15 10:00:00,201.01,201.08,200.55,200.62,12635.0,191.385,191.4517,190.9471,191.0137,12635.0
2021-07-15 10:30:00,200.78,200.96,200.4,200.7,8551.0,191.166,191.3374,190.8042,191.0899,8551.0
2021-07-15 11:00:00,200.67,200.86,200.64,200.86,5859.0,191.0613,191.2422,191.0327,191.2422,5859.0
2021-07-15 11:30:00,200.92,200.94,200.73,200.73,992.0,191.2993,191.3184,191.1184,191.1184,992.0
2021-07-15 12:00:00,200.45,200.55,200.27,200.55,7724.0,190.8518,190.9471,190.6805,190.9471,7724.0
2021-07-15 12:30:00,200.59,200.75,200.54,200.67,3144.0,190.9851,191.1375,190.9375,191.0613,3144.0
2021-07-15 13:00:00,200.59,200.59,200.3,200.38,5462.0,190.9851,190.9851,190.709,190.7852,5462.0
2021-07-15 13:30:00,200.23,200.23,199.86,199.86,21894.0,190.6424,190.6424,190.2901,190.2901,21894.0
2021-07-15 14:00:00,199.86,200.36,199.86,200.36,5277.0,190.2901,190.7662,190.2901,190.7662,5277.0
2021-07-15 14:30:00,200.21,200.44,199.99,200.44,4884.0,190.6233,190.8423,190.4139,190.8423,4884.0
2021-07-15 15:00:00,200.53,200.54,200.36,200.53,4150.0,190.928,190.9375,190.7662,190.928,4150.0
2021-07-15 15:30:00,200.58,200.7,200.4,200.68,10845.0,190.9756,191.0899,190.8042,191.0708,10845.0
2021-07-16 09:30:00,201.28,201.34,200.77,200.8,48817.0,191.6421,191.6992,191.1565,191.1851,48817.0
2021-07-16 10:00:00,200.74,200.76,200.03,200.03,14094.0,191.128,191.147,190.452,190.452,14094.0
2021-07-16 10:30:00,200.14,200.27,199.97,200.2,7332.0,190.5567,190.6805,190.3948,190.6138,7332.0
2021-07-16 11:00:00,200.2,200.2,199.75,199.78,27549.0,190.6138,190.6138,190.1854,190.2139,27549.0
2021-07-16 11:30:00,199.77,200.02,199.67,199.97,14757.0,190.2044,190.4424,190.1092,190.3948,14757.0
2021-07-16 12:00:00,200.14,200.22,200.1,200.18,1818.0,190.5567,190.6329,190.5186,190.5948,1818.0
2021-07-16 12:30:00,200.14,200.15,199.98,200.13,2552.0,190.5567,190.5662,190.4043,190.5472,2552.0
2021-07-16 13:00:00,200.08,200.31,200.07,200.1,7421.0,190.4996,190.7185,190.49,190.5186,7421.0
2021-07-16 13:30:00,200.08,200.08,199.89,199.99,4541.0,190.4996,190.4996,190.3187,190.4139,4541.0
2021-07-16 14:00:00,199.83,199.88,199.66,199.66,11378.0,190.2615,190.3091,190.0997,190.0997,11378.0
2021-07-16 14:30:00,199.62,199.71,199.43,199.46,13733.0,190.0616,190.1473,189.8807,189.9092,13733.0
2021-07-16 15:00:00,199.25,199.48,199.2,199.24,14919.0,189.7093,189.9283,189.6617,189.6998,14919.0
2021-07-16 15:30:00,199.16,199.27,198.92,199.05,10941.0,189.6236,189.7283,189.3951,189.5189,10941.0
2021-07-19 09:30:00,196.77,197.04,195.74,195.84,103053.0,187.3481,187.6051,186.3674,186.4626,103053.0
2021-07-19 10:00:00,195.59,195.89,195.18,195.46,22586.0,186.2246,186.5102,185.8342,186.1008,22586.0
2021-07-19 10:30:00,195.61,195.84,195.2,195.77,9379.0,186.2436,186.4626,185.8532,186.3959,9379.0
2021-07-19 11:00:00,195.85,196.2,195.64,195.75,4209.0,186.4721,186.8053,186.2722,186.3769,4209.0
2021-07-19 11:30:00,196.11,196.28,196.0,196.06,14360.0,186.7197,186.8815,186.6149,186.672,14360.0
2021-07-19 12:00:00,196.0,196.02,195.46,195.51,14521.0,186.6149,186.634,186.1008,186.1484,14521.0
2021-07-19 12:30:00,195.43,195.49,194.93,195.22,44535.0,186.0722,186.1293,185.5962,185.8723,44535.0
2021-07-19 13:00:00,195.27,195.48,195.05,195.06,11985.0,185.9199,186.1198,185.7104,185.7199,11985.0
2021-07-19 13:30:00,194.93,195.31,194.91,195.24,20583.0,185.5962,185.958,185.5771,185.8913,20583.0
2021-07-19 14:00:00,194.99,195.57,194.98,195.47,23039.0,185.6533,186.2055,185.6438,186.1103,23039.0
2021-07-19 14:30:00,195.45,195.45,194.96,195.17,14202.0,186.0913,186.0913,185.6247,185.8247,14202.0
2021-07-19 15:00:00,195.17,195.64,195.1,195.16,15369.0,185.8247,186.2722,185.758,185.8151,15369.0
2021-07-19 15:30:00,195.24,196.27,195.03,196.27,49835.0,185.8913,186.872,185.6914,186.872,49835.0
2021-07-20 09:30:00,196.62,197.6,196.25,197.6,64250.0,187.2052,188.1383,186.853,188.1383,64250.0
2021-07-20 10:00:00,197.58,197.94,197.35,197.78,150932.0,188.1193,188.462,187.9003,188.3097,150932.0
2021-07-20 10:30:00,197.73,198.33,197.7,198.31,20325.0,188.2621,188.8334,188.2335,188.8143,20325.0
2021-07-20 11:00:00,198.32,198.44,198.22,198.28,7600.0,188.8238,188.9381,188.7286,188.7857,7600.0
2021-07-20 11:30:00,198.2,198.6,198.19,198.6,2400.0,188.7096,189.0904,188.7001,189.0904,2400.0
2021-07-20 12:00:00,198.86,198.89,198.66,198.75,8723.0,189.338,189.3665,189.1476,189.2332,8723.0
2021-07-20 12:30:00,198.82,199.1,198.82,199.1,26114.0,189.2999,189.5665,189.2999,189.5665,26114.0
2021-07-20 13:00:00,199.14,199.14,198.65,198.65,30863.0,189.6046,189.6046,189.138,189.138,30863.0
2021-07-20 13:30:00,198.78,198.78,198.59,198.73,4505.0,189.2618,189.2618,189.0809,189.2142,4505.0
2021-07-20 14:00:00,198.73,199.11,198.73,199.11,5479.0,189.2142,189.576,189.2142,189.576,5479.0
2021-07-20 14:30:00,199.16,199.16,198.88,198.96,25319.0,189.6236,189.6236,189.357,189.4332,25319.0
2021-07-20 15:00:00,199.01,199.39,199.0,199.21,27243.0,189.4808,189.8426,189.4713,189.6712,27243.0
2021-07-20 15:30:00,199.29,199.29,198.73,198.73,14889.0,189.7474,189.7474,189.2142,189.2142,14889.0
2021-07-21 09:30:00,199.2,199.57,199.03,199.57,65162.0,189.6617,190.014,189.4998,190.014,65162.0
2021-07-21 10:00:00,199.46,199.57,199.46,199.53,7845.0,189.9092,190.014,189.9092,189.9759,7845.0
2021-07-21 10:30:00,199.48,199.75,199.42,199.69,14315.0,189.9283,190.1854,189.8712,190.1282,14315.0
2021-07-21 11:00:00,199.72,199.77,199.62,199.62,48586.0,190.1568,190.2044,190.0616,190.0616,48586.0
2021-07-21 11:30:00,199.55,199.81,199.55,199.81,27169.0,189.9949,190.2425,189.9949,190.2425,27169.0
2021-07-21 12:00:00,199.82,199.82,199.63,199.65,8600.0,190.252,190.252,190.0711,190.0901,8600.0
2021-07-21 12:30:00,199.65,199.69,199.51,199.52,3722.0,190.0901,190.1282,189.9569,189.9664,3722.0
2021-07-21 13:00:00,199.52,199.72,199.48,199.7,29985.0,189.9664,190.1568,189.9283,190.1378,29985.0
2021-07-21 13:30:00,199.73,199.81,199.64,199.74,11130.0,190.1663,190.2425,190.0806,190.1758,11130.0
2021-07-21 14:00:00,199.75,199.79,199.66,199.72,4245.0,190.1854,190.2234,190.0997,190.1568,4245.0
2021-07-21 14:30:00,199.76,199.88,199.74,199.84,6178.0,190.1949,190.3091,190.1758,190.2711,6178.0
2021-07-21 15:00:00,199.87,200.02,199.85,199.9,15040.0,190.2996,190.4424,190.2806,190.3282,15040.0
2021-07-21 15:30:00,199.92,200.21,199.64,200.11,17388.0,190.3472,190.6233,190.0806,190.5281,17388.0
2021-07-22 09:30:00,200.38,200.66,200.24,200.41,23082.0,190.7852,191.0518,190.6519,190.8138,23082.0
2021-07-22 10:00:00,200.41,200.6,200.39,200.55,9877.0,190.8138,190.9947,190.7947,190.9471,9877.0
2021-07-22 10:30:00,200.7,200.94,200.69,200.78,940.0,191.0899,191.3184,191.0803,191.166,940.0
2021-07-22 11:00:00,200.78,200.8,200.64,200.7,1981.0,191.166,191.1851,191.0327,191.0899,1981.0
2021-07-22 11:30:00,200.67,200.67,200.43,200.58,4276.0,191.0613,191.0613,190.8328,190.9756,4276.0
2021-07-22 12:00:00,200.31,200.31,200.18,200.27,550.0,190.7185,190.7185,190.5948,190.6805,550.0
2021-07-22 12:30:00,200.4,200.59,200.38,200.59,4555.0,190.8042,190.9851,190.7852,190.9851,4555.0
2021-07-22 13:00:00,200.63,200.75,200.61,200.75,3887.0,191.0232,191.1375,191.0042,191.1375,3887.0
2021-07-22 13:30:00,200.78,200.83,200.77,200.83,644.0,191.166,191.2136,191.1565,191.2136,644.0
2021-07-22 14:00:00,200.79,201.0,200.79,200.97,13078.0,191.1756,191.3755,191.1756,191.3469,13078.0
2021-07-22 14:30:00,200.96,201.08,200.92,201.03,12730.0,191.3374,191.4517,191.2993,191.4041,12730.0
2021-07-22 15:00:00,201.01,201.05,200.96,201.05,4980.0,191.385,191.4231,191.3374,191.4231,4980.0
2021-07-22 15:30:00,200.9,200.98,200.87,200.98,17650.0,191.2803,191.3565,191.2517,191.3565,17650.0
2021-07-23 09:30:00,201.99,202.02,201.64,201.72,20288.0,192.3181,192.3467,191.9849,192.061,20288.0
2021-07-23 10:00:00,201.93,202.07,201.92,202.07,9553.0,192.261,192.3943,192.2515,192.3943,9553.0
2021-07-23 10:30:00,202.09,202.34,202.03,202.34,13950.0,192.4133,192.6513,192.3562,192.6513,13950.0
2021-07-23 11:00:00,202.38,202.76,202.34,202.76,13981.0,192.6894,193.0512,192.6513,193.0512,13981.0
2021-07-23 11:30:00,202.86,202.87,202.68,202.72,14015.0,193.1464,193.156,192.9751,193.0131,14015.0
2021-07-23 12:00:00,202.68,202.77,202.58,202.76,27117.0,192.9751,193.0608,192.8799,193.0512,27117.0
2021-07-23 12:30:00,202.68,202.81,202.68,202.81,400.0,192.9751,193.0988,192.9751,193.0988,400.0
2021-07-23 13:00:00,202.93,203.2,202.92,203.17,12771.0,193.2131,193.4702,193.2036,193.4416,12771.0
2021-07-23 13:30:00,203.13,203.13,202.99,203.11,2939.0,193.4035,193.4035,193.2702,193.3845,2939.0
2021-07-23 14:00:00,203.03,203.14,202.99,203.09,2188.0,193.3083,193.413,193.2702,193.3654,2188.0
2021-07-23 14:30:00,203.02,203.09,202.97,203.01,1700.0,193.2988,193.3654,193.2512,193.2893,1700.0
2021-07-23 15:00:00,203.03,203.03,202.79,202.84,4790.0,193.3083,193.3083,193.0798,193.1274,4790.0
2021-07-23 15:30:00,202.98,203.21,202.95,203.0,20606.0,193.2607,193.4797,193.2321,193.2797,20606.0
2021-07-26 09:30:00,202.84,203.2,202.69,203.2,20708.0,193.1274,193.4702,192.9846,193.4702,20708.0
2021-07-26 10:00:00,203.22,203.27,203.0,203.01,18746.0,193.4892,193.5368,193.2797,193.2893,18746.0
2021-07-26 10:30:00,203.02,203.18,202.96,203.07,21888.0,193.2988,193.4511,193.2417,193.3464,21888.0
2021-07-26 11:00:00,203.04,203.42,203.02,203.41,6729.0,193.3178,193.6796,193.2988,193.6701,6729.0
2021-07-26 11:30:00,203.54,203.57,203.48,203.57,6984.0,193.7939,193.8224,193.7368,193.8224,6984.0
2021-07-26 12:00:00,203.66,203.69,203.49,203.5,3958.0,193.9081,193.9367,193.7463,193.7558,3958.0
2021-07-26 12:30:00,203.34,203.36,203.3,203.36,4751.0,193.6035,193.6225,193.5654,193.6225,4751.0
2021-07-26 13:00:00,203.39,203.63,203.39,203.54,4976.0,193.6511,193.8796,193.6511,193.7939,4976.0
2021-07-26 13:30:00,203.55,203.55,203.39,203.45,2750.0,193.8034,193.8034,193.6511,193.7082,2750.0
2021-07-26 14:00:00,203.49,203.53,203.36,203.45,2970.0,193.7463,193.7844,193.6225,193.7082,2970.0
2021-07-26 14:30:00,203.48,203.61,203.46,203.61,5904.0,193.7368,193.8605,193.7177,193.8605,5904.0
2021-07-26 15:00:00,203.6,203.7,203.58,203.66,22186.0,193.851,193.9462,193.832,193.9081,22186.0
2021-07-26 15:30:00,203.69,203.74,203.5,203.72,39410.0,193.9367,193.9843,193.7558,193.9653,39410.0
2021-07-27 09:30:00,203.35,203.35,202.72,202.86,39259.0,193.613,193.613,193.0131,193.1464,39259.0
2021-07-27 10:00:00,202.91,202.91,202.21,202.62,5177.0,193.194,193.194,192.5276,192.9179,5177.0
2021-07-27 10:30:00,202.45,202.45,201.93,202.08,24209.0,192.7561,192.7561,192.261,192.4038,24209.0
2021-07-27 11:00:00,202.26,202.46,201.67,201.83,11457.0,192.5752,192.7656,192.0134,192.1658,11457.0
2021-07-27 11:30:00,201.68,201.81,201.42,201.81,10753.0,192.0229,192.1467,191.7754,192.1467,10753.0
2021-07-27 12:00:00,201.51,201.62,201.3,201.61,17290.0,191.8611,191.9658,191.6611,191.9563,17290.0
2021-07-27 12:30:00,201.62,201.66,201.43,201.43,14883.0,191.9658,192.0039,191.7849,191.7849,14883.0
2021-07-27 13:00:00,201.47,201.52,200.99,201.11,40370.0,191.823,191.8706,191.366,191.4802,40370.0
2021-07-27 13:30:00,201.1,201.39,201.0,201.15,30150.0,191.4707,191.7468,191.3755,191.5183,30150.0
2021-07-27 14:00:00,201.31,201.8,201.26,201.77,7300.0,191.6707,192.1372,191.6231,192.1086,7300.0
2021-07-27 14:30:00,201.81,201.98,201.72,201.98,899.0,192.1467,192.3086,192.061,192.3086,899.0
2021-07-27 15:00:00,202.08,202.16,201.92,201.99,5869.0,192.4038,192.48,192.2515,192.3181,5869.0
2021-07-27 15:30:00,201.97,202.43,201.84,202.4,26838.0,192.2991,192.737,192.1753,192.7085,26838.0
2021-07-28 09:30:00,202.77,202.92,201.85,202.34,11090.0,193.0608,193.2036,192.1848,192.6513,11090.0
2021-07-28 10:00:00,202.35,202.97,202.35,202.97,7512.0,192.6609,193.2512,192.6609,193.2512,7512.0
2021-07-28 10:30:00,203.02,203.06,202.54,202.85,6347.0,193.2988,193.3369,192.8418,193.1369,6347.0
2021-07-28 11:00:00,202.84,202.9,202.56,202.56,2988.0,193.1274,193.1845,192.8608,192.8608,2988.0
2021-07-28 11:30:00,202.5,202.64,202.39,202.44,5097.0,192.8037,192.937,192.6989,192.7466,5097.0
2021-07-28 12:00:00,202.47,202.55,202.37,202.39,1967.0,192.7751,192.8513,192.6799,192.6989,1967.0
2021-07-28 12:30:00,202.4,202.47,202.11,202.2,4354.0,192.7085,192.7751,192.4324,192.518,4354.0
2021-07-28 13:00:00,202.24,202.26,201.9,201.9,6570.0,192.5561,192.5752,192.2324,192.2324,6570.0
2021-07-28 13:30:00,201.92,202.13,201.82,201.99,1353.0,192.2515,192.4514,192.1562,192.3181,1353.0
2021-07-28 14:00:00,201.97,202.39,201.6,202.27,9792.0,192.2991,192.6989,191.9468,192.5847,9792.0
2021-07-28 14:30:00,202.14,202.78,202.04,202.53,14800.0,192.4609,193.0703,192.3657,192.8322,14800.0
2021-07-28 15:00:00,202.58,202.63,202.41,202.42,30772.0,192.8799,192.9275,192.718,192.7275,30772.0
2021-07-28 15:30:00,202.51,202.61,202.18,202.18,14072.0,192.8132,192.9084,192.499,192.499,14072.0
2021-07-29 09:30:00,202.51,203.08,202.51,202.93,27152.0,192.8132,193.3559,192.8132,193.2131,27152.0
2021-07-29 10:00:00,202.88,202.95,202.76,202.95,4308.0,193.1655,193.2321,193.0512,193.2321,4308.0
2021-07-29 10:30:00,202.93,203.18,202.93,203.18,13122.0,193.2131,193.4511,193.2131,193.4511,13122.0
2021-07-29 11:00:00,203.2,203.2,202.97,203.07,19386.0,193.4702,193.4702,193.2512,193.3464,19386.0
2021-07-29 11:30:00,203.02,203.1,202.91,202.92,3877.0,193.2988,193.375,193.194,193.2036,3877.0
2021-07-29 12:00:00,202.91,203.08,202.91,203.06,8148.0,193.194,193.3559,193.194,193.3369,8148.0
2021-07-29 12:30:00,203.11,203.11,202.9,202.9,1310.0,193.3845,193.3845,193.1845,193.1845,1310.0
2021-07-29 13:00:00,202.93,203.06,202.93,203.06,2171.0,193.2131,193.3369,193.2131,193.3369,2171.0
2021-07-29 13:30:00,203.08,203.1,202.98,202.98,13030.0,193.3559,193.375,193.2607,193.2607,13030.0
2021-07-29 14:00:00,203.0,203.06,202.91,202.96,14752.0,193.2797,193.3369,193.194,193.2417,14752.0
2021-07-29 14:30:00,202.83,202.88,202.83,202.87,5887.0,193.1179,193.1655,193.1179,193.156,5887.0
2021-07-29 15:00:00,202.82,202.83,202.77,202.81,15688.0,193.1084,193.1179,193.0608,193.0988,15688.0
2021-07-29 15:30:00,202.77,202.8,202.65,202.68,10808.0,193.0608,193.0893,192.9465,192.9751,10808.0
2021-07-30 09:30:00,201.06,201.6,201.06,201.57,54721.0,191.4326,191.9468,191.4326,191.9182,54721.0
2021-07-30 10:00:00,201.63,201.78,201.23,201.36,17410.0,191.9753,192.1182,191.5945,191.7183,17410.0
2021-07-30 10:30:00,201.26,201.47,201.17,201.36,2748.0,191.6231,191.823,191.5374,191.7183,2748.0
2021-07-30 11:00:00,201.2,201.48,201.09,201.33,12930.0,191.5659,191.8325,191.4612,191.6897,12930.0
2021-07-30 11:30:00,201.33,201.33,200.98,201.02,10194.0,191.6897,191.6897,191.3565,191.3945,10194.0
2021-07-30 12:00:00,201.22,201.32,201.14,201.25,6179.0,191.585,191.6802,191.5088,191.6135,6179.0
2021-07-30 12:30:00,201.23,201.43,201.23,201.34,1899.0,191.5945,191.7849,191.5945,191.6992,1899.0
2021-07-30 13:00:00,201.32,201.36,201.2,201.23,61830.0,191.6802,191.7183,191.5659,191.5945,61830.0
2021-07-30 13:30:00,201.25,201.44,201.25,201.28,4439.0,191.6135,191.7944,191.6135,191.6421,4439.0
2021-07-30 14:00:00,201.3,201.3,200.95,200.97,10240.0,191.6611,191.6611,191.3279,191.3469,10240.0
2021-07-30 14:30:00,200.95,201.1,200.82,201.1,3165.0,191.3279,191.4707,191.2041,191.4707,3165.0
2021-07-30 15:00:00,201.22,201.28,200.95,201.07,6322.0,191.585,191.6421,191.3279,191.4422,6322.0
2021-07-30 15:30:00,201.09,201.19,200.9,201.12,15660.0,191.4612,191.5564,191.2803,191.4898,15660.0
2021-08-02 09:30:00,202.02,202.12,201.59,201.77,96167.0,192.3467,192.4419,191.9373,192.1086,96167.0
2021-08-02 10:00:00,201.73,202.0,201.55,201.93,13508.0,192.0706,192.3276,191.8992,192.261,13508.0
2021-08-02 10:30:00,201.93,201.94,201.69,201.77,5294.0,192.261,192.2705,192.0325,192.1086,5294.0
2021-08-02 11:00:00,201.77,201.97,201.71,201.93,2953.0,192.1086,192.2991,192.0515,192.261,2953.0
2021-08-02 11:30:00,201.95,201.95,201.29,201.29,2850.0,192.28,192.28,191.6516,191.6516,2850.0
2021-08-02 12:00:00,201.21,201.25,201.12,201.12,700.0,191.5755,191.6135,191.4898,191.4898,700.0
2021-08-02 12:30:00,201.32,201.32,201.27,201.27,200.0,191.6802,191.6802,191.6326,191.6326,200.0
2021-08-02 13:00:00,201.32,201.5,201.32,201.46,349.0,191.6802,191.8516,191.6802,191.8135,349.0
2021-08-02 13:30:00,201.41,201.43,201.08,201.19,5577.0,191.7659,191.7849,191.4517,191.5564,5577.0
2021-08-02 14:00:00,201.16,201.31,201.13,201.31,2241.0,191.5278,191.6707,191.4993,191.6707,2241.0
2021-08-02 14:30:00,201.3,201.32,201.23,201.27,60470.0,191.6611,191.6802,191.5945,191.6326,60470.0
2021-08-02 15:00:00,201.25,201.31,200.97,200.97,6113.0,191.6135,191.6707,191.3469,191.3469,6113.0
2021-08-02 15:30:00,200.89,201.01,200.65,200.8,16080.0,191.2708,191.385,191.0423,191.1851,16080.0
2021-08-03 09:30:00,201.24,201.3,200.36,200.37,28580.0,191.604,191.6611,190.7662,190.7757,28580.0
2021-08-03 10:00:00,200.31,200.97,200.24,200.97,2668.0,190.7185,191.3469,190.6519,191.3469,2668.0
2021-08-03 10:30:00,200.89,200.9,200.55,200.68,5554.0,191.2708,191.2803,190.9471,191.0708,5554.0
2021-08-03 11:00:00,200.68,200.79,200.49,200.49,3987.0,191.0708,191.1756,190.8899,190.8899,3987.0
2021-08-03 11:30:00,200.89,201.72,200.89,201.72,39400.0,191.2708,192.061,191.2708,192.061,39400.0
2021-08-03 12:00:00,201.78,201.78,201.48,201.51,10311.0,192.1182,192.1182,191.8325,191.8611,10311.0
2021-08-03 12:30:00,201.61,201.84,201.6,201.84,4438.0,191.9563,192.1753,191.9468,192.1753,4438.0
2021-08-03 13:00:00,201.92,202.1,201.92,201.99,11731.0,192.2515,192.4228,192.2515,192.3181,11731.0
2021-08-03 13:30:00,202.02,202.09,201.96,202.01,4372.0,192.3467,192.4133,192.2895,192.3371,4372.0
2021-08-03 14:00:00,201.95,202.2,201.94,202.15,10570.0,192.28,192.518,192.2705,192.4704,10570.0
2021-08-03 14:30:00,202.08,202.09,201.94,201.96,5157.0,192.4038,192.4133,192.2705,192.2895,5157.0
2021-08-03 15:00:00,202.08,202.25,202.05,202.25,6435.0,192.4038,192.5657,192.3752,192.5657,6435.0
2021-08-03 15:30:00,202.24,202.35,202.06,202.35,44045.0,192.5561,192.6609,192.3847,192.6609,44045.0
2021-08-04 09:30:00,201.84,201.86,201.59,201.82,22610.0,192.1753,192.1943,191.9373,192.1562,22610.0
2021-08-04 10:00:00,201.85,201.9,201.5,201.56,11976.0,192.1848,192.2324,191.8516,191.9087,11976.0
2021-08-04 10:30:00,201.42,201.72,201.33,201.41,12860.0,191.7754,192.061,191.6897,191.7659,12860.0
2021-08-04 11:00:00,201.42,201.54,201.34,201.39,1494.0,191.7754,191.8896,191.6992,191.7468,1494.0
2021-08-04 11:30:00,201.54,201.65,201.33,201.65,3554.0,191.8896,191.9944,191.6897,191.9944,3554.0
2021-08-04 12:00:00,201.7,201.78,201.62,201.63,927.0,192.042,192.1182,191.9658,191.9753,927.0
2021-08-04 12:30:00,201.54,201.62,201.49,201.62,1322.0,191.8896,191.9658,191.842,191.9658,1322.0
2021-08-04 13:00:00,201.83,201.91,201.77,201.78,5918.0,192.1658,192.2419,192.1086,192.1182,5918.0
2021-08-04 13:30:00,201.71,201.81,201.71,201.81,798.0,192.0515,192.1467,192.0515,192.1467,798.0
2021-08-04 14:00:00,201.86,201.9,201.85,201.85,1112.0,192.1943,192.2324,192.1848,192.1848,1112.0
2021-08-04 14:30:00,201.87,201.96,201.7,201.7,4999.0,192.2038,192.2895,192.042,192.042,4999.0
2021-08-04 15:00:00,201.77,201.77,201.6,201.75,7694.0,192.1086,192.1086,191.9468,192.0896,7694.0
2021-08-04 15:30:00,201.72,201.81,201.49,201.52,13647.0,192.061,192.1467,191.842,191.8706,13647.0
2021-08-05 09:30:00,202.11,202.28,201.9,202.27,18809.0,192.4324,192.5942,192.2324,192.5847,18809.0
2021-08-05 10:00:00,202.32,202.53,202.31,202.35,20637.0,192.6323,192.8322,192.6228,192.6609,20637.0
2021-08-05 10:30:00,202.49,202.62,202.42,202.62,3045.0,192.7942,192.9179,192.7275,192.9179,3045.0
2021-08-05 11:00:00,202.63,202.73,202.6,202.64,7143.0,192.9275,193.0227,192.8989,192.937,7143.0
2021-08-05 11:30:00,202.66,202.67,202.59,202.62,4582.0,192.956,192.9655,192.8894,192.9179,4582.0
2021-08-05 12:00:00,202.57,202.63,202.54,202.59,1214.0,192.8703,192.9275,192.8418,192.8894,1214.0
2021-08-05 12:30:00,202.59,202.59,202.49,202.49,1376.0,192.8894,192.8894,192.7942,192.7942,1376.0
2021-08-05 13:00:00,202.46,202.58,202.46,202.58,3604.0,192.7656,192.8799,192.7656,192.8799,3604.0
2021-08-05 13:30:00,202.59,202.65,202.58,202.65,800.0,192.8894,192.9465,192.8799,192.9465,800.0
2021-08-05 14:00:00,202.67,202.67,202.59,202.62,2391.0,192.9655,192.9655,192.8894,192.9179,2391.0
2021-08-05 14:30:00,202.56,202.61,202.54,202.55,2334.0,192.8608,192.9084,192.8418,192.8513,2334.0
2021-08-05 15:00:00,202.52,202.6,202.47,202.53,13886.0,192.8227,192.8989,192.7751,192.8322,13886.0
2021-08-05 15:30:00,202.61,202.97,202.6,202.93,21535.0,192.9084,193.2512,192.8989,193.2131,21535.0
2021-08-06 09:30:00,202.91,203.27,202.83,203.05,6452.0,193.194,193.5368,193.1179,193.3273,6452.0
2021-08-06 10:00:00,202.96,203.2,202.87,203.2,4570.0,193.2417,193.4702,193.156,193.4702,4570.0
2021-08-06 10:30:00,203.16,203.22,202.83,202.83,1050.0,193.4321,193.4892,193.1179,193.1179,1050.0
2021-08-06 11:00:00,202.93,203.02,202.82,202.93,20032.0,193.2131,193.2988,193.1084,193.2131,20032.0
2021-08-06 11:30:00,202.91,203.02,202.87,203.02,3233.0,193.194,193.2988,193.156,193.2988,3233.0
2021-08-06 12:00:00,203.01,203.03,202.91,202.94,810.0,193.2893,193.3083,193.194,193.2226,810.0
2021-08-06 12:30:00,202.94,203.02,202.94,203.02,3826.0,193.2226,193.2988,193.2226,193.2988,3826.0
2021-08-06 13:00:00,203.12,203.14,202.96,202.98,13968.0,193.394,193.413,193.2417,193.2607,13968.0
2021-08-06 13:30:00,202.98,203.04,202.97,202.99,2318.0,193.2607,193.3178,193.2512,193.2702,2318.0
2021-08-06 14:00:00,203.03,203.05,202.97,202.97,897.0,193.3083,193.3273,193.2512,193.2512,897.0
2021-08-06 14:30:00,202.97,202.97,202.84,202.85,4801.0,193.2512,193.2512,193.1274,193.1369,4801.0
2021-08-06 15:00:00,202.78,202.99,202.78,202.99,1747.0,193.0703,193.2702,193.0703,193.2702,1747.0
2021-08-06 15:30:00,203.03,203.1,202.83,203.06,11401.0,193.3083,193.375,193.1179,193.3369,11401.0
2021-08-09 09:30:00,203.23,203.38,202.75,202.91,39861.0,193.4987,193.6415,193.0417,193.194,39861.0
2021-08-09 10:00:00,202.88,202.89,202.8,202.83,4507.0,193.1655,193.175,193.0893,193.1179,4507.0
2021-08-09 10:30:00,202.9,203.06,202.84,202.86,11691.0,193.1845,193.3369,193.1274,193.1464,11691.0
2021-08-09 11:00:00,202.86,202.91,202.79,202.91,3116.0,193.1464,193.194,193.0798,193.194,3116.0
2021-08-09 11:30:00,202.88,202.96,202.88,202.92,2114.0,193.1655,193.2417,193.1655,193.2036,2114.0
2021-08-09 12:00:00,202.92,202.92,202.82,202.83,3459.0,193.2036,193.2036,193.1084,193.1179,3459.0
2021-08-09 12:30:00,202.86,202.9,202.84,202.9,3834.0,193.1464,193.1845,193.1274,193.1845,3834.0
2021-08-09 13:00:00,202.9,202.91,202.88,202.9,1150.0,193.1845,193.194,193.1655,193.1845,1150.0
2021-08-09 13:30:00,202.93,202.96,202.92,202.96,5171.0,193.2131,193.2417,193.2036,193.2417,5171.0
2021-08-09 14:00:00,202.92,203.07,202.92,203.07,4952.0,193.2036,193.3464,193.2036,193.3464,4952.0
2021-08-09 14:30:00,203.13,203.14,203.0,203.05,10788.0,193.4035,193.413,193.2797,193.3273,10788.0
2021-08-09 15:00:00,203.04,203.05,202.94,202.98,7252.0,193.3178,193.3273,193.2226,193.2607,7252.0
2021-08-09 15:30:00,203.04,203.12,202.88,202.95,17164.0,193.3178,193.394,193.1655,193.2321,17164.0
2021-08-10 09:30:00,203.17,203.36,203.0,203.29,10259.0,193.4416,193.6225,193.2797,193.5559,10259.0
2021-08-10 10:00:00,203.43,203.54,203.3,203.51,6409.0,193.6892,193.7939,193.5654,193.7653,6409.0
2021-08-10 10:30:00,203.23,203.23,202.79,202.86,9982.0,193.4987,193.4987,193.0798,193.1464,9982.0
2021-08-10 11:00:00,202.81,202.94,202.62,202.86,8039.0,193.0988,193.2226,192.9179,193.1464,8039.0
2021-08-10 11:30:00,202.94,203.12,202.93,203.11,3759.0,193.2226,193.394,193.2131,193.3845,3759.0
2021-08-10 12:00:00,203.11,203.27,203.1,203.27,1755.0,193.3845,193.5368,193.375,193.5368,1755.0
2021-08-10 12:30:00,203.17,203.18,203.08,203.08,3680.0,193.4416,193.4511,193.3559,193.3559,3680.0
2021-08-10 13:00:00,203.17,203.2,203.09,203.09,2408.0,193.4416,193.4702,193.3654,193.3654,2408.0
2021-08-10 13:30:00,203.13,203.16,203.04,203.11,10318.0,193.4035,193.4321,193.3178,193.3845,10318.0
2021-08-10 14:00:00,203.19,203.19,202.99,203.15,21841.0,193.4606,193.4606,193.2702,193.4226,21841.0
2021-08-10 14:30:00,203.15,203.19,203.12,203.12,23303.0,193.4226,193.4606,193.394,193.394,23303.0
2021-08-10 15:00:00,203.18,203.18,203.04,203.1,7625.0,193.4511,193.4511,193.3178,193.375,7625.0
2021-08-10 15:30:00,203.12,203.14,202.9,203.12,62304.0,193.394,193.413,193.1845,193.394,62304.0
2021-08-11 09:30:00,203.74,203.86,203.65,203.68,14782.0,193.9843,194.0986,193.8986,193.9272,14782.0
2021-08-11 10:00:00,203.72,203.72,203.56,203.58,7734.0,193.9653,193.9653,193.8129,193.832,7734.0
2021-08-11 10:30:00,203.54,203.64,203.47,203.47,2892.0,193.7939,193.8891,193.7272,193.7272,2892.0
2021-08-11 11:00:00,203.39,203.39,203.31,203.39,5727.0,193.6511,193.6511,193.5749,193.6511,5727.0
2021-08-11 11:30:00,203.33,203.34,203.18,203.25,5456.0,193.5939,193.6035,193.4511,193.5178,5456.0
2021-08-11 12:00:00,203.24,203.41,203.23,203.37,3791.0,193.5082,193.6701,193.4987,193.632,3791.0
2021-08-11 12:30:00,203.42,203.48,203.39,203.39,7083.0,193.6796,193.7368,193.6511,193.6511,7083.0
2021-08-11 13:00:00,203.49,203.55,203.48,203.54,4433.0,193.7463,193.8034,193.7368,193.7939,4433.0
2021-08-11 13:30:00,203.55,203.56,203.35,203.43,11869.0,193.8034,193.8129,193.613,193.6892,11869.0
2021-08-11 14:00:00,203.41,203.5,203.34,203.36,16729.0,193.6701,193.7558,193.6035,193.6225,16729.0
2021-08-11 14:30:00,203.4,203.43,203.35,203.39,6353.0,193.6606,193.6892,193.613,193.6511,6353.0
2021-08-11 15:00:00,203.4,203.57,203.38,203.54,7430.0,193.6606,193.8224,193.6415,193.7939,7430.0
2021-08-11 15:30:00,203.49,203.53,203.38,203.49,9472.0,193.7463,193.7844,193.6415,193.7463,9472.0
2021-08-12 09:30:00,203.5,203.5,203.31,203.37,12326.0,193.7558,193.7558,193.5749,193.632,12326.0
2021-08-12 10:00:00,203.2,203.57,203.19,203.56,2603.0,193.4702,193.8224,193.4606,193.8129,2603.0
2021-08-12 10:30:00,203.72,203.87,203.66,203.87,3376.0,193.9653,194.1081,193.9081,194.1081,3376.0
2021-08-12 11:00:00,203.86,203.92,203.72,203.92,5503.0,194.0986,194.1557,193.9653,194.1557,5503.0
2021-08-12 11:30:00,203.86,204.01,203.86,203.98,5034.0,194.0986,194.2414,194.0986,194.2128,5034.0
2021-08-12 12:00:00,203.97,204.16,203.97,204.12,8873.0,194.2033,194.3842,194.2033,194.3461,8873.0
2021-08-12 12:30:00,204.18,204.19,204.14,204.17,2208.0,194.4032,194.4128,194.3652,194.3937,2208.0
2021-08-12 13:00:00,204.15,204.17,204.09,204.17,2801.0,194.3747,194.3937,194.3175,194.3937,2801.0
2021-08-12 13:30:00,204.2,204.25,204.17,204.21,3628.0,194.4223,194.4699,194.3937,194.4318,3628.0
2021-08-12 14:00:00,204.18,204.3,204.16,204.26,4240.0,194.4032,194.5175,194.3842,194.4794,4240.0
2021-08-12 14:30:00,204.32,204.46,204.31,204.43,8495.0,194.5365,194.6698,194.527,194.6413,8495.0
2021-08-12 15:00:00,204.44,204.52,204.41,204.44,19137.0,194.6508,194.727,194.6222,194.6508,19137.0
2021-08-12 15:30:00,204.45,204.58,204.43,204.53,34745.0,194.6603,194.7841,194.6413,194.7365,34745.0
2021-08-13 09:30:00,204.73,204.94,204.68,204.94,17204.0,194.9269,195.1268,194.8793,195.1268,17204.0
2021-08-13 10:00:00,204.84,204.92,204.66,204.81,10221.0,195.0316,195.1078,194.8603,195.0031,10221.0
2021-08-13 10:30:00,204.73,204.78,204.64,204.77,10280.0,194.9269,194.9745,194.8412,194.965,10280.0
2021-08-13 11:00:00,204.74,204.82,204.69,204.79,8140.0,194.9364,195.0126,194.8888,194.984,8140.0
2021-08-13 11:30:00,204.76,204.76,204.64,204.64,2589.0,194.9555,194.9555,194.8412,194.8412,2589.0
2021-08-13 12:00:00,204.74,204.74,204.68,204.68,550.0,194.9364,194.9364,194.8793,194.8793,550.0
2021-08-13 12:30:00,204.67,204.78,204.66,204.77,7337.0,194.8698,194.9745,194.8603,194.965,7337.0
2021-08-13 13:00:00,204.78,204.84,204.78,204.83,5397.0,194.9745,195.0316,194.9745,195.0221,5397.0
2021-08-13 13:30:00,204.84,204.9,204.82,204.86,9656.0,195.0316,195.0888,195.0126,195.0507,9656.0
2021-08-13 14:00:00,204.87,204.88,204.83,204.83,1780.0,195.0602,195.0697,195.0221,195.0221,1780.0
2021-08-13 14:30:00,204.81,204.81,204.65,204.77,5199.0,195.0031,195.0031,194.8507,194.965,5199.0
2021-08-13 15:00:00,204.77,204.84,204.75,204.81,4698.0,194.965,195.0316,194.9459,195.0031,4698.0
2021-08-13 15:30:00,204.76,204.98,204.73,204.97,8333.0,194.9555,195.1649,194.9269,195.1554,8333.0
2021-08-16 09:30:00,204.38,204.54,203.71,203.8,23354.0,194.5937,194.746,193.9557,194.0414,23354.0
2021-08-16 10:00:00,203.84,204.08,203.41,203.42,3977.0,194.0795,194.308,193.6701,193.6796,3977.0
2021-08-16 10:30:00,203.24,203.48,203.24,203.36,2228.0,193.5082,193.7368,193.5082,193.6225,2228.0
2021-08-16 11:00:00,203.39,203.7,203.39,203.61,5596.0,193.6511,193.9462,193.6511,193.8605,5596.0
2021-08-16 11:30:00,203.7,204.05,203.7,203.98,9616.0,193.9462,194.2795,193.9462,194.2128,9616.0
2021-08-16 12:00:00,204.03,204.29,204.02,204.18,4462.0,194.2604,194.508,194.2509,194.4032,4462.0
2021-08-16 12:30:00,204.16,204.46,204.16,204.43,2899.0,194.3842,194.6698,194.3842,194.6413,2899.0
2021-08-16 13:00:00,204.45,204.59,204.45,204.59,645.0,194.6603,194.7936,194.6603,194.7936,645.0
2021-08-16 13:30:00,204.57,204.88,204.57,204.88,6582.0,194.7746,195.0697,194.7746,195.0697,6582.0
2021-08-16 14:00:00,204.91,205.07,204.85,205.07,3349.0,195.0983,195.2506,195.0412,195.2506,3349.0
2021-08-16 14:30:00,204.98,205.25,204.98,205.14,8014.0,195.1649,195.422,195.1649,195.3173,8014.0
2021-08-16 15:00:00,205.13,205.42,205.12,205.36,14355.0,195.3077,195.5839,195.2982,195.5267,14355.0
2021-08-16 15:30:00,205.32,205.7,205.26,205.66,21030.0,195.4887,195.8505,195.4315,195.8124,21030.0
2021-08-17 09:30:00,204.35,204.61,203.97,203.98,19256.0,194.5651,194.8126,194.2033,194.2128,19256.0
2021-08-17 10:00:00,204.1,204.54,204.1,204.54,3644.0,194.3271,194.746,194.3271,194.746,3644.0
2021-08-17 10:30:00,204.41,204.72,204.36,204.45,6630.0,194.6222,194.9174,194.5746,194.6603,6630.0
2021-08-17 11:00:00,204.45,204.53,204.27,204.29,3058.0,194.6603,194.7365,194.4889,194.508,3058.0
2021-08-17 11:30:00,204.24,204.4,203.73,203.73,7580.0,194.4604,194.6127,193.9748,193.9748,7580.0
2021-08-17 12:00:00,203.67,203.83,203.46,203.62,6580.0,193.9177,194.07,193.7177,193.8701,6580.0
2021-08-17 12:30:00,203.74,203.74,202.96,202.99,15424.0,193.9843,193.9843,193.2417,193.2702,15424.0
2021-08-17 13:00:00,202.94,203.33,202.94,203.32,17303.0,193.2226,193.5939,193.2226,193.5844,17303.0
2021-08-17 13:30:00,203.33,203.33,202.84,203.22,9160.0,193.5939,193.5939,193.1274,193.4892,9160.0
2021-08-17 14:00:00,203.29,203.61,203.29,203.44,18720.0,193.5559,193.8605,193.5559,193.6987,18720.0
2021-08-17 14:30:00,203.4,203.67,203.23,203.67,5745.0,193.6606,193.9177,193.4987,193.9177,5745.0
2021-08-17 15:00:00,203.83,203.94,203.68,203.76,6133.0,194.07,194.1747,193.9272,194.0033,6133.0
2021-08-17 15:30:00,203.87,204.14,203.7,204.12,32580.0,194.1081,194.3652,193.9462,194.3461,32580.0
2021-08-18 09:30:00,203.79,204.3,203.6,204.3,11348.0,194.0319,194.5175,193.851,194.5175,11348.0
2021-08-18 10:00:00,204.33,204.51,204.25,204.32,2044.0,194.5461,194.7174,194.4699,194.5365,2044.0
2021-08-18 10:30:00,204.4,204.41,204.09,204.09,2448.0,194.6127,194.6222,194.3175,194.3175,2448.0
2021-08-18 11:00:00,204.01,204.16,203.93,204.01,1829.0,194.2414,194.3842,194.1652,194.2414,1829.0
2021-08-18 11:30:00,203.94,204.12,203.8,203.93,2393.0,194.1747,194.3461,194.0414,194.1652,2393.0
2021-08-18 12:00:00,203.94,204.12,203.82,203.82,6188.0,194.1747,194.3461,194.0605,194.0605,6188.0
2021-08-18 12:30:00,203.88,203.88,203.83,203.87,897.0,194.1176,194.1176,194.07,194.1081,897.0
2021-08-18 13:00:00,203.88,203.92,203.75,203.78,2818.0,194.1176,194.1557,193.9938,194.0224,2818.0
2021-08-18 13:30:00,203.81,203.88,203.77,203.88,7997.0,194.051,194.1176,194.0129,194.1176,7997.0
2021-08-18 14:00:00,203.85,204.24,203.36,203.87,12073.0,194.089,194.4604,193.6225,194.1081,12073.0
2021-08-18 14:30:00,203.99,203.99,203.56,203.66,6008.0,194.2223,194.2223,193.8129,193.9081,6008.0
2021-08-18 15:00:00,203.45,203.51,203.06,203.06,16863.0,193.7082,193.7653,193.3369,193.3369,16863.0
2021-08-18 15:30:00,203.06,203.06,201.81,201.85,46732.0,193.3369,193.3369,192.1467,192.1848,46732.0
2021-08-19 09:30:00,200.51,201.56,200.51,201.51,34777.0,190.909,191.9087,190.909,191.8611,34777.0
2021-08-19 10:00:00,201.88,202.22,201.75,201.98,14873.0,192.2134,192.5371,192.0896,192.3086,14873.0
2021-08-19 10:30:00,201.89,202.18,201.35,202.17,18160.0,192.2229,192.499,191.7087,192.4895,18160.0
2021-08-19 11:00:00,202.24,202.36,202.05,202.36,2526.0,192.5561,192.6704,192.3752,192.6704,2526.0
2021-08-19 11:30:00,202.16,202.91,202.16,202.89,7242.0,192.48,193.194,192.48,193.175,7242.0
2021-08-19 12:00:00,202.97,203.06,202.73,202.73,3080.0,193.2512,193.3369,193.0227,193.0227,3080.0
2021-08-19 12:30:00,202.83,203.05,202.83,203.01,11271.0,193.1179,193.3273,193.1179,193.2893,11271.0
2021-08-19 13:00:00,202.65,202.7,202.34,202.36,4379.0,192.9465,192.9941,192.6513,192.6704,4379.0
2021-08-19 13:30:00,202.32,202.43,202.17,202.17,6809.0,192.6323,192.737,192.4895,192.4895,6809.0
2021-08-19 14:00:00,202.21,202.21,201.65,201.65,8233.0,192.5276,192.5276,191.9944,191.9944,8233.0
2021-08-19 14:30:00,201.49,202.29,201.38,202.27,11747.0,191.842,192.6037,191.7373,192.5847,11747.0
2021-08-19 15:00:00,202.39,202.92,202.39,202.92,7957.0,192.6989,193.2036,192.6989,193.2036,7957.0
2021-08-19 15:30:00,202.78,202.97,202.12,202.33,33452.0,193.0703,193.2512,192.4419,192.6418,33452.0
2021-08-20 09:30:00,202.75,203.41,202.48,203.34,34100.0,193.0417,193.6701,192.7846,193.6035,34100.0
2021-08-20 10:00:00,203.54,204.12,203.54,203.99,26772.0,193.7939,194.3461,193.7939,194.2223,26772.0
2021-08-20 10:30:00,204.03,204.2,203.73,203.77,13539.0,194.2604,194.4223,193.9748,194.0129,13539.0
2021-08-20 11:00:00,203.72,203.78,203.67,203.78,2117.0,193.9653,194.0224,193.9177,194.0224,2117.0
2021-08-20 11:30:00,203.62,203.67,203.59,203.63,2172.0,193.8701,193.9177,193.8415,193.8796,2172.0
2021-08-20 12:00:00,203.64,204.08,203.62,204.08,3951.0,193.8891,194.308,193.8701,194.308,3951.0
2021-08-20 12:30:00,204.09,204.21,204.05,204.16,6511.0,194.3175,194.4318,194.2795,194.3842,6511.0
2021-08-20 13:00:00,204.16,204.21,204.11,204.11,4454.0,194.3842,194.4318,194.3366,194.3366,4454.0
2021-08-20 13:30:00,204.13,204.13,203.88,203.88,7521.0,194.3556,194.3556,194.1176,194.1176,7521.0
2021-08-20 14:00:00,203.9,204.08,203.89,203.92,3964.0,194.1366,194.308,194.1271,194.1557,3964.0
2021-08-20 14:30:00,203.87,203.94,203.81,203.93,4073.0,194.1081,194.1747,194.051,194.1652,4073.0
2021-08-20 15:00:00,203.98,204.2,203.98,204.19,6474.0,194.2128,194.4223,194.2128,194.4128,6474.0
2021-08-20 15:30:00,204.22,204.35,204.19,204.21,25946.0,194.4413,194.5651,194.4128,194.4318,25946.0
2021-08-23 09:30:00,204.87,205.59,204.86,205.59,70121.0,195.0602,195.7457,195.0507,195.7457,70121.0
2021-08-23 10:00:00,205.59,206.03,205.59,205.93,14919.0,195.7457,196.1647,195.7457,196.0694,14919.0
2021-08-23 10:30:00,205.95,206.15,205.95,206.09,7868.0,196.0885,196.2789,196.0885,196.2218,7868.0
2021-08-23 11:00:00,206.11,206.28,206.11,206.21,5683.0,196.2408,196.4027,196.2408,196.336,5683.0
2021-08-23 11:30:00,206.24,206.38,206.23,206.38,4378.0,196.3646,196.4979,196.3551,196.4979,4378.0
2021-08-23 12:00:00,206.41,206.41,206.32,206.37,957.0,196.5265,196.5265,196.4408,196.4884,957.0
2021-08-23 12:30:00,206.41,206.43,206.34,206.34,3829.0,196.5265,196.5455,196.4598,196.4598,3829.0
2021-08-23 13:00:00,206.5,206.52,206.23,206.29,12426.0,196.6121,196.6312,196.3551,196.4122,12426.0
2021-08-23 13:30:00,206.31,206.39,206.28,206.36,15007.0,196.4312,196.5074,196.4027,196.4789,15007.0
2021-08-23 14:00:00,206.35,206.44,206.33,206.36,10325.0,196.4693,196.555,196.4503,196.4789,10325.0
2021-08-23 14:30:00,206.38,206.49,206.38,206.46,4023.0,196.4979,196.6026,196.4979,196.5741,4023.0
2021-08-23 15:00:00,206.47,206.47,206.27,206.31,5316.0,196.5836,196.5836,196.3932,196.4312,5316.0
2021-08-23 15:30:00,206.36,206.41,205.97,206.03,12988.0,196.4789,196.5265,196.1075,196.1647,12988.0
2021-08-24 09:30:00,206.45,206.45,206.01,206.36,46218.0,196.5645,196.5645,196.1456,196.4789,46218.0
2021-08-24 10:00:00,206.29,206.6,206.29,206.56,7638.0,196.4122,196.7074,196.4122,196.6693,7638.0
2021-08-24 10:30:00,206.53,206.6,206.46,206.53,2085.0,196.6407,196.7074,196.5741,196.6407,2085.0
2021-08-24 11:00:00,206.44,206.49,206.33,206.33,2036.0,196.555,196.6026,196.4503,196.4503,2036.0
2021-08-24 11:30:00,206.23,206.35,206.21,206.35,4734.0,196.3551,196.4693,196.336,196.4693,4734.0
2021-08-24 12:00:00,206.31,206.31,206.21,206.21,2840.0,196.4312,196.4312,196.336,196.336,2840.0
2021-08-24 12:30:00,206.09,206.24,206.09,206.19,2625.0,196.2218,196.3646,196.2218,196.317,2625.0
2021-08-24 13:00:00,206.25,206.29,206.23,206.26,1941.0,196.3741,196.4122,196.3551,196.3836,1941.0
2021-08-24 13:30:00,206.34,206.41,206.34,206.4,6064.0,196.4598,196.5265,196.4598,196.5169,6064.0
2021-08-24 14:00:00,206.39,206.43,206.36,206.4,1682.0,196.5074,196.5455,196.4789,196.5169,1682.0
2021-08-24 14:30:00,206.4,206.46,206.4,206.46,6770.0,196.5169,196.5741,196.5169,196.5741,6770.0
2021-08-24 15:00:00,206.5,206.52,206.44,206.5,10085.0,196.6121,196.6312,196.555,196.6121,10085.0
2021-08-24 15:30:00,206.41,206.47,206.15,206.22,8905.0,196.5265,196.5836,196.2789,196.3456,8905.0
2021-08-25 09:30:00,206.49,206.49,206.14,206.25,14947.0,196.6026,196.6026,196.2694,196.3741,14947.0
2021-08-25 10:00:00,206.32,206.39,206.27,206.27,6940.0,196.4408,196.5074,196.3932,196.3932,6940.0
2021-08-25 10:30:00,206.19,206.34,206.17,206.29,2603.0,196.317,196.4598,196.298,196.4122,2603.0
2021-08-25 11:00:00,206.32,206.42,206.31,206.41,2359.0,196.4408,196.536,196.4312,196.5265,2359.0
2021-08-25 11:30:00,206.48,206.54,206.38,206.5,2975.0,196.5931,196.6502,196.4979,196.6121,2975.0
2021-08-25 12:00:00,206.52,206.55,206.48,206.48,14529.0,196.6312,196.6598,196.5931,196.5931,14529.0
2021-08-25 12:30:00,206.56,206.59,206.53,206.53,1804.0,196.6693,196.6978,196.6407,196.6407,1804.0
2021-08-25 13:00:00,206.49,206.54,206.37,206.39,3088.0,196.6026,196.6502,196.4884,196.5074,3088.0
2021-08-25 13:30:00,206.38,206.43,206.38,206.41,775.0,196.4979,196.5455,196.4979,196.5265,775.0
2021-08-25 14:00:00,206.39,206.48,206.37,206.37,3395.0,196.5074,196.5931,196.4884,196.4884,3395.0
2021-08-25 14:30:00,206.39,206.47,206.33,206.46,12480.0,196.5074,196.5836,196.4503,196.5741,12480.0
2021-08-25 15:00:00,206.45,206.45,206.34,206.41,5632.0,196.5645,196.5645,196.4598,196.5265,5632.0
2021-08-25 15:30:00,206.52,206.62,206.43,206.43,12516.0,196.6312,196.7264,196.5455,196.5455,12516.0
2021-08-26 09:30:00,206.37,206.56,206.17,206.36,15154.0,196.4884,196.6693,196.298,196.4789,15154.0
2021-08-26 10:00:00,206.2,206.34,205.55,205.86,13936.0,196.3265,196.4598,195.7076,196.0028,13936.0
2021-08-26 10:30:00,205.85,205.85,205.47,205.62,4433.0,195.9933,195.9933,195.6315,195.7743,4433.0
2021-08-26 11:00:00,205.36,206.01,205.36,205.82,7687.0,195.5267,196.1456,195.5267,195.9647,7687.0
2021-08-26 11:30:00,205.89,205.91,205.74,205.89,4910.0,196.0314,196.0504,195.8885,196.0314,4910.0
2021-08-26 12:00:00,205.98,206.15,205.97,206.11,296853.0,196.117,196.2789,196.1075,196.2408,296853.0
2021-08-26 12:30:00,206.06,206.15,205.93,205.98,5354.0,196.1932,196.2789,196.0694,196.117,5354.0
2021-08-26 13:00:00,205.96,206.0,205.89,205.9,5687.0,196.098,196.1361,196.0314,196.0409,5687.0
2021-08-26 13:30:00,205.84,205.91,205.79,205.8,8744.0,195.9838,196.0504,195.9361,195.9457,8744.0
2021-08-26 14:00:00,205.75,205.75,205.57,205.69,10794.0,195.8981,195.8981,195.7267,195.8409,10794.0
2021-08-26 14:30:00,205.68,205.72,205.48,205.52,3364.0,195.8314,195.8695,195.641,195.6791,3364.0
2021-08-26 15:00:00,205.46,205.53,205.27,205.43,9559.0,195.6219,195.6886,195.441,195.5934,9559.0
2021-08-26 15:30:00,205.49,205.59,205.23,205.26,30506.0,195.6505,195.7457,195.403,195.4315,30506.0
2021-08-27 09:30:00,205.59,205.84,205.59,205.59,14227.0,195.7457,195.9838,195.7457,195.7457,14227.0
2021-08-27 10:00:00,205.72,206.75,205.46,206.45,27234.0,195.8695,196.8502,195.6219,196.5645,27234.0
2021-08-27 10:30:00,206.34,206.73,206.32,206.63,3772.0,196.4598,196.8311,196.4408,196.7359,3772.0
2021-08-27 11:00:00,206.62,206.62,206.52,206.55,600.0,196.7264,196.7264,196.6312,196.6598,600.0
2021-08-27 11:30:00,206.54,206.69,206.53,206.68,1347.0,196.6502,196.7931,196.6407,196.7835,1347.0
2021-08-27 12:00:00,206.71,206.71,206.57,206.57,2820.0,196.8121,196.8121,196.6788,196.6788,2820.0
2021-08-27 12:30:00,206.65,206.81,206.65,206.81,4682.0,196.755,196.9073,196.755,196.9073,4682.0
2021-08-27 13:00:00,206.82,206.98,206.82,206.95,11627.0,196.9168,197.0692,196.9168,197.0406,11627.0
2021-08-27 13:30:00,207.0,207.0,206.92,206.93,5161.0,197.0882,197.0882,197.012,197.0216,5161.0
2021-08-27 14:00:00,206.81,206.89,206.81,206.86,959.0,196.9073,196.9835,196.9073,196.9549,959.0
2021-08-27 14:30:00,206.86,206.93,206.86,206.91,3495.0,196.9549,197.0216,196.9549,197.0025,3495.0
2021-08-27 15:00:00,206.92,207.06,206.91,206.99,5290.0,197.012,197.1453,197.0025,197.0787,5290.0
2021-08-27 15:30:00,206.91,207.12,206.88,206.96,11454.0,197.0025,197.2025,196.974,197.0501,11454.0
2021-08-30 09:30:00,207.27,207.76,207.27,207.74,34278.0,197.3453,197.8118,197.3453,197.7928,34278.0
2021-08-30 10:00:00,207.64,208.18,207.64,208.18,10874.0,197.6976,198.2117,197.6976,198.2117,10874.0
2021-08-30 10:30:00,208.2,208.43,208.2,208.43,5576.0,198.2307,198.4497,198.2307,198.4497,5576.0
2021-08-30 11:00:00,208.49,208.6,208.4,208.41,7633.0,198.5069,198.6116,198.4212,198.4307,7633.0
2021-08-30 11:30:00,208.46,208.6,208.44,208.6,3281.0,198.4783,198.6116,198.4593,198.6116,3281.0
2021-08-30 12:00:00,208.64,208.64,208.36,208.36,4029.0,198.6497,198.6497,198.3831,198.3831,4029.0
2021-08-30 12:30:00,208.36,208.48,208.34,208.47,3075.0,198.3831,198.4973,198.364,198.4878,3075.0
2021-08-30 13:00:00,208.52,208.59,208.5,208.56,5275.0,198.5354,198.6021,198.5164,198.5735,5275.0
2021-08-30 13:30:00,208.57,208.7,208.51,208.69,2484.0,198.583,198.7068,198.5259,198.6973,2484.0
2021-08-30 14:00:00,208.72,208.75,208.66,208.68,6450.0,198.7258,198.7544,198.6687,198.6878,6450.0
2021-08-30 14:30:00,208.71,208.71,208.6,208.67,21585.0,198.7163,198.7163,198.6116,198.6782,21585.0
2021-08-30 15:00:00,208.68,208.72,208.6,208.63,28437.0,198.6878,198.7258,198.6116,198.6402,28437.0
2021-08-30 15:30:00,208.61,208.62,208.37,208.37,23653.0,198.6211,198.6306,198.3926,198.3926,23653.0
2021-08-31 09:30:00,208.49,208.49,207.85,207.85,11085.0,198.5069,198.5069,197.8975,197.8975,11085.0
2021-08-31 10:00:00,207.83,208.26,207.83,208.11,4822.0,197.8785,198.2879,197.8785,198.1451,4822.0
2021-08-31 10:30:00,208.3,208.34,208.24,208.24,600.0,198.326,198.364,198.2688,198.2688,600.0
2021-08-31 11:00:00,208.31,208.43,208.24,208.38,4145.0,198.3355,198.4497,198.2688,198.4021,4145.0
2021-08-31 11:30:00,208.38,208.53,208.38,208.52,3166.0,198.4021,198.5449,198.4021,198.5354,3166.0
2021-08-31 12:00:00,208.47,208.48,208.42,208.48,512.0,198.4878,198.4973,198.4402,198.4973,512.0
2021-08-31 12:30:00,208.56,208.56,208.42,208.43,839.0,198.5735,198.5735,198.4402,198.4497,839.0
2021-08-31 13:00:00,208.3,208.3,208.02,208.1,12294.0,198.326,198.326,198.0594,198.1355,12294.0
2021-08-31 13:30:00,208.05,208.17,208.02,208.12,6972.0,198.0879,198.2022,198.0594,198.1546,6972.0
2021-08-31 14:00:00,208.12,208.19,208.11,208.19,4227.0,198.1546,198.2212,198.1451,198.2212,4227.0
2021-08-31 14:30:00,208.16,208.2,208.06,208.13,2655.0,198.1927,198.2307,198.0975,198.1641,2655.0
2021-08-31 15:00:00,208.1,208.1,208.03,208.06,1477.0,198.1355,198.1355,198.0689,198.0975,1477.0
2021-08-31 15:30:00,207.98,208.2,207.91,208.09,22560.0,198.0213,198.2307,197.9546,198.126,22560.0
2021-09-01 09:30:00,208.49,208.95,208.49,208.74,14959.0,198.5069,198.9448,198.5069,198.7449,14959.0
2021-09-01 10:00:00,208.69,208.87,208.67,208.75,3101.0,198.6973,198.8687,198.6782,198.7544,3101.0
2021-09-01 10:30:00,208.65,208.77,208.64,208.69,3087.0,198.6592,198.7735,198.6497,198.6973,3087.0
2021-09-01 11:00:00,208.77,208.77,208.57,208.6,1314.0,198.7735,198.7735,198.583,198.6116,1314.0
2021-09-01 11:30:00,208.7,208.7,208.62,208.62,618.0,198.7068,198.7068,198.6306,198.6306,618.0
2021-09-01 12:00:00,208.67,208.71,208.64,208.64,12273.0,198.6782,198.7163,198.6497,198.6497,12273.0
2021-09-01 12:30:00,208.64,208.64,208.63,208.64,4697.0,198.6497,198.6497,198.6402,198.6497,4697.0
2021-09-01 13:00:00,208.72,208.81,208.7,208.74,2620.0,198.7258,198.8115,198.7068,198.7449,2620.0
2021-09-01 13:30:00,208.78,208.83,208.68,208.75,2734.0,198.783,198.8306,198.6878,198.7544,2734.0
2021-09-01 14:00:00,208.76,208.76,208.52,208.53,57447.0,198.7639,198.7639,198.5354,198.5449,57447.0
2021-09-01 14:30:00,208.4,208.4,208.28,208.38,10969.0,198.4212,198.4212,198.3069,198.4021,10969.0
2021-09-01 15:00:00,208.3,208.41,208.18,208.33,12233.0,198.326,198.4307,198.2117,198.3545,12233.0
2021-09-01 15:30:00,208.27,208.27,207.98,208.14,14601.0,198.2974,198.2974,198.0213,198.1736,14601.0
2021-09-02 09:30:00,208.74,208.98,208.72,208.72,11311.0,198.7449,198.9734,198.7258,198.7258,11311.0
2021-09-02 10:00:00,208.79,208.79,208.52,208.71,14065.0,198.7925,198.7925,198.5354,198.7163,14065.0
2021-09-02 10:30:00,208.71,208.88,208.7,208.74,3369.0,198.7163,198.8782,198.7068,198.7449,3369.0
2021-09-02 11:00:00,208.77,208.88,208.7,208.79,1844.0,198.7735,198.8782,198.7068,198.7925,1844.0
2021-09-02 11:30:00,208.84,208.85,208.67,208.69,32762.0,198.8401,198.8496,198.6782,198.6973,32762.0
2021-09-02 12:00:00,208.66,208.67,208.52,208.52,4968.0,198.6687,198.6782,198.5354,198.5354,4968.0
2021-09-02 12:30:00,208.56,208.56,208.52,208.52,1729.0,198.5735,198.5735,198.5354,198.5354,1729.0
2021-09-02 13:00:00,208.6,208.63,208.26,208.28,4012.0,198.6116,198.6402,198.2879,198.3069,4012.0
2021-09-02 13:30:00,208.33,208.33,208.05,208.05,1980.0,198.3545,198.3545,198.0879,198.0879,1980.0
2021-09-02 14:00:00,208.04,208.05,207.86,208.0,5561.0,198.0784,198.0879,197.907,198.0403,5561.0
2021-09-02 14:30:00,207.98,208.26,207.97,208.26,3151.0,198.0213,198.2879,198.0118,198.2879,3151.0
2021-09-02 15:00:00,208.22,208.22,208.04,208.06,4112.0,198.2498,198.2498,198.0784,198.0975,4112.0
2021-09-02 15:30:00,208.1,208.39,207.96,208.39,13801.0,198.1355,198.4117,198.0022,198.4117,13801.0
2021-09-03 09:30:00,207.9,208.37,207.69,208.02,16376.0,197.9451,198.3926,197.7452,198.0594,16376.0
2021-09-03 10:00:00,208.33,208.34,208.21,208.31,7436.0,198.3545,198.364,198.2403,198.3355,7436.0
2021-09-03 10:30:00,208.18,208.25,208.1,208.25,461.0,198.2117,198.2784,198.1355,198.2784,461.0
2021-09-03 11:00:00,208.22,208.45,208.18,208.45,3632.0,198.2498,198.4688,198.2117,198.4688,3632.0
2021-09-03 11:30:00,208.48,208.48,208.31,208.31,793.0,198.4973,198.4973,198.3355,198.3355,793.0
2021-09-03 12:00:00,208.26,208.39,208.26,208.39,5587.0,198.2879,198.4117,198.2879,198.4117,5587.0
2021-09-03 12:30:00,208.28,208.32,208.28,208.3,1882.0,198.3069,198.345,198.3069,198.326,1882.0
2021-09-03 13:00:00,208.45,208.62,208.43,208.54,15256.0,198.4688,198.6306,198.4497,198.5545,15256.0
2021-09-03 13:30:00,208.53,208.55,208.45,208.54,437.0,198.5449,198.564,198.4688,198.5545,437.0
2021-09-03 14:00:00,208.58,208.58,208.52,208.55,963.0,198.5926,198.5926,198.5354,198.564,963.0
2021-09-03 14:30:00,208.55,208.56,208.52,208.52,852.0,198.564,198.5735,198.5354,198.5354,852.0
2021-09-03 15:00:00,208.61,208.71,208.57,208.6,4443.0,198.6211,198.7163,198.583,198.6116,4443.0
2021-09-03 15:30:00,208.56,208.64,208.37,208.52,8252.0,198.5735,198.6497,198.3926,198.5354,8252.0
2021-09-07 09:30:00,208.45,208.58,208.14,208.23,21853.0,198.4688,198.5926,198.1736,198.2593,21853.0
2021-09-07 10:00:00,208.35,208.35,207.99,208.04,8284.0,198.3736,198.3736,198.0308,198.0784,8284.0
2021-09-07 10:30:00,208.2,208.46,208.2,208.42,16781.0,198.2307,198.4783,198.2307,198.4402,16781.0
2021-09-07 11:00:00,208.43,208.45,208.0,208.1,3378.0,198.4497,198.4688,198.0403,198.1355,3378.0
2021-09-07 11:30:00,208.27,208.31,208.18,208.18,3287.0,198.2974,198.3355,198.2117,198.2117,3287.0
2021-09-07 12:00:00,208.39,208.55,208.36,208.48,3409.0,198.4117,198.564,198.3831,198.4973,3409.0
2021-09-07 12:30:00,208.51,208.68,208.5,208.66,6141.0,198.5259,198.6878,198.5164,198.6687,6141.0
2021-09-07 13:00:00,208.69,208.73,208.61,208.66,6319.0,198.6973,198.7354,198.6211,198.6687,6319.0
2021-09-07 13:30:00,208.69,208.78,208.69,208.71,3892.0,198.6973,198.783,198.6973,198.7163,3892.0
2021-09-07 14:00:00,208.65,208.66,208.54,208.55,2624.0,198.6592,198.6687,198.5545,198.564,2624.0
2021-09-07 14:30:00,208.5,208.61,208.48,208.61,5475.0,198.5164,198.6211,198.4973,198.6211,5475.0
2021-09-07 15:00:00,208.63,208.66,208.45,208.45,2492.0,198.6402,198.6687,198.4688,198.4688,2492.0
2021-09-07 15:30:00,208.43,208.47,208.31,208.4,18789.0,198.4497,198.4878,198.3355,198.4212,18789.0
2021-09-08 09:30:00,208.13,208.27,207.87,208.11,20360.0,198.1641,198.2974,197.9165,198.1451,20360.0
2021-09-08 10:00:00,208.27,208.27,207.94,207.94,781.0,198.2974,198.2974,197.9832,197.9832,781.0
2021-09-08 10:30:00,207.97,207.97,207.06,207.27,5807.0,198.0118,198.0118,197.1453,197.3453,5807.0
2021-09-08 11:00:00,207.23,207.64,207.23,207.64,21580.0,197.3072,197.6976,197.3072,197.6976,21580.0
2021-09-08 11:30:00,207.52,207.55,207.07,207.08,12307.0,197.5833,197.6119,197.1549,197.1644,12307.0
2021-09-08 12:00:00,207.36,207.75,207.24,207.73,4671.0,197.431,197.8023,197.3167,197.7833,4671.0
2021-09-08 12:30:00,207.75,207.75,207.49,207.49,1921.0,197.8023,197.8023,197.5547,197.5547,1921.0
2021-09-08 13:00:00,207.51,207.7,207.48,207.66,2329.0,197.5738,197.7547,197.5452,197.7166,2329.0
2021-09-08 13:30:00,207.73,207.78,207.62,207.62,5227.0,197.7833,197.8309,197.6785,197.6785,5227.0
2021-09-08 14:00:00,207.72,207.94,207.72,207.82,14416.0,197.7737,197.9832,197.7737,197.8689,14416.0
2021-09-08 14:30:00,207.81,207.84,207.72,207.74,3692.0,197.8594,197.888,197.7737,197.7928,3692.0
2021-09-08 15:00:00,207.86,207.98,207.85,207.92,6017.0,197.907,198.0213,197.8975,197.9642,6017.0
2021-09-08 15:30:00,207.83,208.01,207.69,208.01,17169.0,197.8785,198.0498,197.7452,198.0498,17169.0
2021-09-09 09:30:00,207.97,208.48,207.9,208.48,10132.0,198.0118,198.4973,197.9451,198.4973,10132.0
2021-09-09 10:00:00,208.31,208.55,208.31,208.39,3651.0,198.3355,198.564,198.3355,198.4117,3651.0
2021-09-09 10:30:00,208.49,208.6,208.24,208.24,16124.0,198.5069,198.6116,198.2688,198.2688,16124.0
2021-09-09 11:00:00,208.18,208.24,207.72,207.78,3594.0,198.2117,198.2688,197.7737,197.8309,3594.0
2021-09-09 11:30:00,207.68,207.83,207.66,207.66,1891.0,197.7356,197.8785,197.7166,197.7166,1891.0
2021-09-09 12:00:00,207.78,207.78,207.54,207.65,8460.0,197.8309,197.8309,197.6024,197.7071,8460.0
2021-09-09 12:30:00,207.57,207.77,207.55,207.69,1043.0,197.6309,197.8213,197.6119,197.7452,1043.0
2021-09-09 13:00:00,207.63,207.68,206.99,206.99,11084.0,197.688,197.7356,197.0787,197.0787,11084.0
2021-09-09 13:30:00,207.12,207.12,206.83,206.99,14350.0,197.2025,197.2025,196.9263,197.0787,14350.0
2021-09-09 14:00:00,206.95,207.1,206.73,207.0,11395.0,197.0406,197.1834,196.8311,197.0882,11395.0
2021-09-09 14:30:00,206.95,207.19,206.78,207.19,16465.0,197.0406,197.2691,196.8787,197.2691,16465.0
2021-09-09 15:00:00,207.23,207.25,206.92,207.01,21603.0,197.3072,197.3262,197.012,197.0977,21603.0
2021-09-09 15:30:00,207.0,207.3,206.7,206.78,21388.0,197.0882,197.3738,196.8026,196.8787,21388.0
2021-09-10 09:30:00,207.82,208.05,207.29,207.39,14268.0,197.8689,198.0879,197.3643,197.4595,14268.0
2021-09-10 10:00:00,207.1,207.16,206.91,207.08,13022.0,197.1834,197.2405,197.0025,197.1644,13022.0
2021-09-10 10:30:00,206.97,206.97,206.39,206.63,16053.0,197.0596,197.0596,196.5074,196.7359,16053.0
2021-09-10 11:00:00,206.72,206.73,206.28,206.28,5777.0,196.8216,196.8311,196.4027,196.4027,5777.0
2021-09-10 11:30:00,206.1,206.31,205.94,206.16,8790.0,196.2313,196.4312,196.079,196.2884,8790.0
2021-09-10 12:00:00,206.13,206.65,206.13,206.6,2145.0,196.2599,196.755,196.2599,196.7074,2145.0
2021-09-10 12:30:00,206.85,206.86,206.74,206.74,1050.0,196.9454,196.9549,196.8407,196.8407,1050.0
2021-09-10 13:00:00,206.8,206.86,206.64,206.68,486337.0,196.8978,196.9549,196.7454,196.7835,486337.0
2021-09-10 13:30:00,206.72,206.79,206.45,206.46,10032.0,196.8216,196.8883,196.5645,196.5741,10032.0
2021-09-10 14:00:00,206.57,206.59,206.29,206.29,6194.0,196.6788,196.6978,196.4122,196.4122,6194.0
2021-09-10 14:30:00,206.22,206.3,206.16,206.21,3967.0,196.3456,196.4217,196.2884,196.336,3967.0
2021-09-10 15:00:00,206.17,206.19,205.64,205.68,7856.0,196.298,196.317,195.7933,195.8314,7856.0
2021-09-10 15:30:00,205.63,205.71,205.02,205.15,34077.0,195.7838,195.86,195.203,195.3268,34077.0
2021-09-13 09:30:00,206.48,206.73,205.8,206.03,18185.0,196.5931,196.8311,195.9457,196.1647,18185.0
2021-09-13 10:00:00,205.82,205.82,205.16,205.26,8860.0,195.9647,195.9647,195.3363,195.4315,8860.0
2021-09-13 10:30:00,205.44,205.83,205.22,205.65,18758.0,195.6029,195.9742,195.3934,195.8028,18758.0
2021-09-13 11:00:00,205.62,205.74,204.94,205.32,6642.0,195.7743,195.8885,195.1268,195.4887,6642.0
2021-09-13 11:30:00,205.37,205.49,205.09,205.09,6953.0,195.5363,195.6505,195.2697,195.2697,6953.0
2021-09-13 12:00:00,205.03,205.54,205.01,205.4,17669.0,195.2125,195.6981,195.1935,195.5648,17669.0
2021-09-13 12:30:00,205.4,205.58,205.25,205.58,36040.0,195.5648,195.7362,195.422,195.7362,36040.0
2021-09-13 13:00:00,205.57,205.64,205.13,205.14,6223.0,195.7267,195.7933,195.3077,195.3173,6223.0
2021-09-13 13:30:00,205.16,205.16,204.92,204.98,5203.0,195.3363,195.3363,195.1078,195.1649,5203.0
2021-09-13 14:00:00,204.93,205.1,204.69,204.7,5357.0,195.1173,195.2792,194.8888,194.8983,5357.0
2021-09-13 14:30:00,204.72,204.92,204.6,204.9,7564.0,194.9174,195.1078,194.8031,195.0888,7564.0
2021-09-13 15:00:00,204.78,205.26,204.61,205.22,9096.0,194.9745,195.4315,194.8126,195.3934,9096.0
2021-09-13 15:30:00,205.42,205.7,205.21,205.68,17666.0,195.5839,195.8505,195.3839,195.8314,17666.0
2021-09-14 09:30:00,206.37,206.57,205.55,205.62,20381.0,196.4884,196.6788,195.7076,195.7743,20381.0
2021-09-14 10:00:00,205.33,205.52,205.26,205.29,3020.0,195.4982,195.6791,195.4315,195.4601,3020.0
2021-09-14 10:30:00,205.32,205.35,204.88,204.97,3792.0,195.4887,195.5172,195.0697,195.1554,3792.0
2021-09-14 11:00:00,204.97,205.26,204.97,205.24,3445.0,195.1554,195.4315,195.1554,195.4125,3445.0
2021-09-14 11:30:00,205.32,205.45,205.24,205.39,15599.0,195.4887,195.6124,195.4125,195.5553,15599.0
2021-09-14 12:00:00,205.58,205.58,205.36,205.37,6581.0,195.7362,195.7362,195.5267,195.5363,6581.0
2021-09-14 12:30:00,205.29,205.33,204.82,204.82,10488.0,195.4601,195.4982,195.0126,195.0126,10488.0
2021-09-14 13:00:00,205.0,205.0,204.51,204.89,8902.0,195.184,195.184,194.7174,195.0792,8902.0
2021-09-14 13:30:00,204.89,205.04,204.71,204.95,11379.0,195.0792,195.2221,194.9079,195.1364,11379.0
2021-09-14 14:00:00,204.93,204.95,204.41,204.45,4709.0,195.1173,195.1364,194.6222,194.6603,4709.0
2021-09-14 14:30:00,204.41,204.54,204.2,204.54,3127.0,194.6222,194.746,194.4223,194.746,3127.0
2021-09-14 15:00:00,204.55,204.66,204.26,204.27,5513.0,194.7555,194.8603,194.4794,194.4889,5513.0
2021-09-14 15:30:00,204.22,204.58,204.13,204.58,12463.0,194.4413,194.7841,194.3556,194.7841,12463.0
2021-09-15 09:30:00,204.86,205.04,204.51,204.94,9090.0,195.0507,195.2221,194.7174,195.1268,9090.0
2021-09-15 10:00:00,204.9,204.9,204.37,204.57,1474.0,195.0888,195.0888,194.5841,194.7746,1474.0
2021-09-15 10:30:00,204.73,204.84,204.6,204.81,2281.0,194.9269,195.0316,194.8031,195.0031,2281.0
2021-09-15 11:00:00,204.86,204.96,204.69,204.96,7076.0,195.0507,195.1459,194.8888,195.1459,7076.0
2021-09-15 11:30:00,204.72,204.85,204.65,204.85,1800.0,194.9174,195.0412,194.8507,195.0412,1800.0
2021-09-15 12:00:00,204.88,205.26,204.81,205.26,6874.0,195.0697,195.4315,195.0031,195.4315,6874.0
2021-09-15 12:30:00,205.43,205.71,205.4,205.61,10187.0,195.5934,195.86,195.5648,195.7648,10187.0
2021-09-15 13:00:00,205.82,205.95,205.82,205.93,1190.0,195.9647,196.0885,195.9647,196.0694,1190.0
2021-09-15 13:30:00,205.91,206.15,205.9,205.96,6653.0,196.0504,196.2789,196.0409,196.098,6653.0
2021-09-15 14:00:00,205.96,206.06,205.88,205.99,5208.0,196.098,196.1932,196.0218,196.1266,5208.0
2021-09-15 14:30:00,206.01,206.15,206.0,206.05,16799.0,196.1456,196.2789,196.1361,196.1837,16799.0
2021-09-15 15:00:00,206.0,206.38,206.0,206.3,8856.0,196.1361,196.4979,196.1361,196.4217,8856.0
2021-09-15 15:30:00,206.31,206.51,206.15,206.26,14251.0,196.4312,196.6217,196.2789,196.3836,14251.0
2021-09-16 09:30:00,206.04,206.12,205.29,205.29,10034.0,196.1742,196.2503,195.4601,195.4601,10034.0
2021-09-16 10:00:00,205.26,205.26,204.62,204.76,3263.0,195.4315,195.4315,194.8222,194.9555,3263.0
2021-09-16 10:30:00,204.84,204.94,204.37,204.37,4209.0,195.0316,195.1268,194.5841,194.5841,4209.0
2021-09-16 11:00:00,204.56,204.72,204.44,204.65,4597.0,194.765,194.9174,194.6508,194.8507,4597.0
2021-09-16 11:30:00,204.53,204.86,204.53,204.86,7100.0,194.7365,195.0507,194.7365,195.0507,7100.0
2021-09-16 12:00:00,204.86,205.17,204.86,205.1,2624.0,195.0507,195.3458,195.0507,195.2792,2624.0
2021-09-16 12:30:00,205.21,205.34,205.17,205.23,1928.0,195.3839,195.5077,195.3458,195.403,1928.0
2021-09-16 13:00:00,205.16,205.23,205.02,205.23,1346.0,195.3363,195.403,195.203,195.403,1346.0
2021-09-16 13:30:00,205.08,205.54,205.0,205.53,2577.0,195.2601,195.6981,195.184,195.6886,2577.0
2021-09-16 14:00:00,205.56,205.74,205.46,205.58,1778.0,195.7172,195.8885,195.6219,195.7362,1778.0
2021-09-16 14:30:00,205.74,205.94,205.66,205.94,2346.0,195.8885,196.079,195.8124,196.079,2346.0
2021-09-16 15:00:00,205.93,206.34,205.93,206.07,7104.0,196.0694,196.4598,196.0694,196.2027,7104.0
2021-09-16 15:30:00,206.14,206.14,205.83,205.91,9951.0,196.2694,196.2694,195.9742,196.0504,9951.0
2021-09-17 09:30:00,205.6,205.63,204.84,204.84,46184.0,195.7552,195.7838,195.0316,195.0316,46184.0
2021-09-17 10:00:00,204.79,204.8,204.52,204.76,86026.0,194.984,194.9936,194.727,194.9555,86026.0
2021-09-17 10:30:00,204.72,204.73,204.24,204.29,4131.0,194.9174,194.9269,194.4604,194.508,4131.0
2021-09-17 11:00:00,204.41,204.67,204.2,204.36,3841.0,194.6222,194.8698,194.4223,194.5746,3841.0
2021-09-17 11:30:00,204.19,204.42,204.07,204.22,2312.0,194.4128,194.6317,194.2985,194.4413,2312.0
2021-09-17 12:00:00,204.41,204.43,204.32,204.37,3386.0,194.6222,194.6413,194.5365,194.5841,3386.0
2021-09-17 12:30:00,204.65,204.68,204.58,204.61,1500.0,194.8507,194.8793,194.7841,194.8126,1500.0
2021-09-17 13:00:00,204.5,204.51,204.08,204.17,3805.0,194.7079,194.7174,194.308,194.3937,3805.0
2021-09-17 13:30:00,204.21,204.28,203.77,203.97,18362.0,194.4318,194.4984,194.0129,194.2033,18362.0
2021-09-17 14:00:00,204.0,204.15,203.85,203.98,5420.0,194.2319,194.3747,194.089,194.2128,5420.0
2021-09-17 14:30:00,203.85,204.13,203.78,204.02,4940.0,194.089,194.3556,194.0224,194.2509,4940.0
2021-09-17 15:00:00,204.13,204.22,203.85,203.96,3466.0,194.3556,194.4413,194.089,194.1938,3466.0
2021-09-17 15:30:00,203.91,204.3,203.79,203.92,16592.0,194.1462,194.5175,194.0319,194.1557,16592.0
2021-09-20 09:30:00,200.87,201.74,200.47,201.29,58658.0,191.2517,192.0801,190.8709,191.6516,58658.0
2021-09-20 10:00:00,201.26,201.26,200.44,200.82,35508.0,191.6231,191.6231,190.8423,191.2041,35508.0
2021-09-20 10:30:00,200.89,200.96,200.37,200.39,20557.0,191.2708,191.3374,190.7757,190.7947,20557.0
2021-09-20 11:00:00,200.27,200.84,200.27,200.72,12307.0,190.6805,191.2232,190.6805,191.1089,12307.0
2021-09-20 11:30:00,200.43,200.44,199.84,199.88,20406.0,190.8328,190.8423,190.2711,190.3091,20406.0
2021-09-20 12:00:00,199.81,199.81,199.42,199.68,8190.0,190.2425,190.2425,189.8712,190.1187,8190.0
2021-09-20 12:30:00,199.59,199.59,199.31,199.34,31596.0,190.033,190.033,189.7664,189.795,31596.0
2021-09-20 13:00:00,199.3,199.3,198.96,199.2,10253.0,189.7569,189.7569,189.4332,189.6617,10253.0
2021-09-20 13:30:00,199.29,199.55,199.29,199.46,6577.0,189.7474,189.9949,189.7474,189.9092,6577.0
2021-09-20 14:00:00,199.52,199.52,198.44,198.5,24827.0,189.9664,189.9664,188.9381,188.9952,24827.0
2021-09-20 14:30:00,198.48,198.51,198.09,198.3,13047.0,188.9762,189.0047,188.6048,188.8048,13047.0
2021-09-20 15:00:00,198.54,198.78,197.95,198.78,14997.0,189.0333,189.2618,188.4715,189.2618,14997.0
2021-09-20 15:30:00,198.87,200.5,198.87,200.35,26030.0,189.3475,190.8994,189.3475,190.7566,26030.0
2021-09-21 09:30:00,201.43,202.22,201.05,201.61,19109.0,191.7849,192.5371,191.4231,191.9563,19109.0
2021-09-21 10:00:00,201.39,201.39,200.67,200.71,3857.0,191.7468,191.7468,191.0613,191.0994,3857.0
2021-09-21 10:30:00,201.02,201.02,200.11,200.35,6224.0,191.3945,191.3945,190.5281,190.7566,6224.0
2021-09-21 11:00:00,200.32,201.0,200.15,200.92,3080.0,190.7281,191.3755,190.5662,191.2993,3080.0
2021-09-21 11:30:00,200.92,201.53,200.91,201.39,2474.0,191.2993,191.8801,191.2898,191.7468,2474.0
2021-09-21 12:00:00,201.34,201.86,201.34,201.44,4512.0,191.6992,192.1943,191.6992,191.7944,4512.0
2021-09-21 12:30:00,201.29,201.43,200.99,201.12,1229.0,191.6516,191.7849,191.366,191.4898,1229.0
2021-09-21 13:00:00,201.11,201.13,200.58,200.58,2060.0,191.4802,191.4993,190.9756,190.9756,2060.0
2021-09-21 13:30:00,200.6,200.85,200.39,200.45,9104.0,190.9947,191.2327,190.7947,190.8518,9104.0
2021-09-21 14:00:00,200.78,200.82,200.27,200.27,5190.0,191.166,191.2041,190.6805,190.6805,5190.0
2021-09-21 14:30:00,200.29,201.21,200.29,200.93,7368.0,190.6995,191.5755,190.6995,191.3089,7368.0
2021-09-21 15:00:00,201.25,201.37,200.99,201.2,9082.0,191.6135,191.7278,191.366,191.5659,9082.0
2021-09-21 15:30:00,201.3,201.36,200.32,200.34,12638.0,191.6611,191.7183,190.7281,190.7471,12638.0
2021-09-22 09:30:00,201.23,201.42,200.73,201.42,16467.0,191.5945,191.7754,191.1184,191.7754,16467.0
2021-09-22 10:00:00,201.73,202.01,201.57,201.95,6448.0,192.0706,192.3371,191.9182,192.28,6448.0
2021-09-22 10:30:00,201.99,202.09,201.77,202.04,11038.0,192.3181,192.4133,192.1086,192.3657,11038.0
2021-09-22 11:00:00,202.1,202.23,202.07,202.12,5301.0,192.4228,192.5466,192.3943,192.4419,5301.0
2021-09-22 11:30:00,202.22,202.76,202.22,202.5,12608.0,192.5371,193.0512,192.5371,192.8037,12608.0
2021-09-22 12:00:00,202.4,202.47,202.31,202.41,1397.0,192.7085,192.7751,192.6228,192.718,1397.0
2021-09-22 12:30:00,202.4,202.41,202.22,202.23,1025.0,192.7085,192.718,192.5371,192.5466,1025.0
2021-09-22 13:00:00,202.05,202.06,201.99,202.0,1727.0,192.3752,192.3847,192.3181,192.3276,1727.0
2021-09-22 13:30:00,202.25,202.25,201.79,202.03,5442.0,192.5657,192.5657,192.1277,192.3562,5442.0
2021-09-22 14:00:00,201.99,202.92,201.59,202.58,26482.0,192.3181,193.2036,191.9373,192.8799,26482.0
2021-09-22 14:30:00,202.72,202.72,201.51,201.79,23840.0,193.0131,193.0131,191.8611,192.1277,23840.0
2021-09-22 15:00:00,201.94,202.89,201.93,202.59,14093.0,192.2705,193.175,192.261,192.8894,14093.0
2021-09-22 15:30:00,202.59,202.59,201.9,202.07,7394.0,192.8894,192.8894,192.2324,192.3943,7394.0
2021-09-23 09:30:00,202.98,204.06,202.86,203.93,29304.0,193.2607,194.289,193.1464,194.1652,29304.0
2021-09-23 10:00:00,203.84,204.49,203.83,204.43,12248.0,194.0795,194.6984,194.07,194.6413,12248.0
2021-09-23 10:30:00,204.27,204.65,204.25,204.53,15166.0,194.4889,194.8507,194.4699,194.7365,15166.0
2021-09-23 11:00:00,204.47,204.5,204.2,204.27,2190.0,194.6794,194.7079,194.4223,194.4889,2190.0
2021-09-23 11:30:00,204.4,204.59,204.35,204.53,4300.0,194.6127,194.7936,194.5651,194.7365,4300.0
2021-09-23 12:00:00,204.42,204.48,204.32,204.47,3680.0,194.6317,194.6889,194.5365,194.6794,3680.0
2021-09-23 12:30:00,204.58,204.68,204.5,204.5,1600.0,194.7841,194.8793,194.7079,194.7079,1600.0
2021-09-23 13:00:00,204.64,204.84,204.63,204.83,2719.0,194.8412,195.0316,194.8317,195.0221,2719.0
2021-09-23 13:30:00,204.84,205.01,204.84,205.01,1992.0,195.0316,195.1935,195.0316,195.1935,1992.0
2021-09-23 14:00:00,204.94,204.98,204.73,204.74,2548.0,195.1268,195.1649,194.9269,194.9364,2548.0
2021-09-23 14:30:00,204.78,204.8,204.65,204.77,6174.0,194.9745,194.9936,194.8507,194.965,6174.0
2021-09-23 15:00:00,204.76,204.77,204.54,204.61,11395.0,194.9555,194.965,194.746,194.8126,11395.0
2021-09-23 15:30:00,204.51,204.69,204.33,204.38,10195.0,194.7174,194.8888,194.5461,194.5937,10195.0
2021-09-24 09:30:00,202.91,203.66,202.71,203.39,7107.0,193.7922,194.5085,193.6012,194.2506,7107.0
2021-09-24 10:00:00,203.94,203.99,203.54,203.7,3302.0,194.7759,194.8237,194.3939,194.5467,3302.0
2021-09-24 10:30:00,203.52,203.58,203.23,203.36,5292.0,194.3748,194.4321,194.0978,194.222,5292.0
2021-09-24 11:00:00,203.63,203.63,203.24,203.24,2749.0,194.4799,194.4799,194.1074,194.1074,2749.0
2021-09-24 11:30:00,203.24,203.74,203.17,203.74,5871.0,194.1074,194.5849,194.0405,194.5849,5871.0
2021-09-24 12:00:00,203.65,203.86,203.65,203.86,1610.0,194.499,194.6995,194.499,194.6995,1610.0
2021-09-24 12:30:00,203.72,203.94,203.72,203.85,2000.0,194.5658,194.7759,194.5658,194.69,2000.0
2021-09-24 13:00:00,203.78,203.92,203.74,203.87,3311.0,194.6231,194.7568,194.5849,194.7091,3311.0
2021-09-24 13:30:00,203.92,203.92,203.61,203.62,3789.0,194.7568,194.7568,194.4608,194.4703,3789.0
2021-09-24 14:00:00,203.56,203.74,203.56,203.74,1613.0,194.413,194.5849,194.413,194.5849,1613.0
2021-09-24 14:30:00,203.75,204.05,203.75,204.05,2660.0,194.5945,194.881,194.5945,194.881,2660.0
2021-09-24 15:00:00,204.02,204.21,203.86,204.21,9711.0,194.8523,195.0338,194.6995,195.0338,9711.0
2021-09-24 15:30:00,204.25,204.45,204.12,204.17,49106.0,195.072,195.263,194.9478,194.9956,49106.0
2021-09-27 09:30:00,203.36,203.61,203.04,203.1,7627.0,194.222,194.4608,193.9164,193.9737,7627.0
2021-09-27 10:00:00,203.18,203.68,203.17,203.63,11181.0,194.0501,194.5276,194.0405,194.4799,11181.0
2021-09-27 10:30:00,203.83,203.83,203.51,203.51,2515.0,194.6709,194.6709,194.3652,194.3652,2515.0
2021-09-27 11:00:00,203.54,203.77,203.43,203.44,15631.0,194.3939,194.6136,194.2888,194.2984,15631.0
2021-09-27 11:30:00,203.49,203.49,203.15,203.22,2594.0,194.3461,194.3461,194.0214,194.0883,2594.0
2021-09-27 12:00:00,203.31,203.55,203.28,203.49,13897.0,194.1742,194.4034,194.1456,194.3461,13897.0
2021-09-27 12:30:00,203.38,203.38,203.04,203.1,2979.0,194.2411,194.2411,193.9164,193.9737,2979.0
2021-09-27 13:00:00,203.22,203.61,203.22,203.58,1887.0,194.0883,194.4608,194.0883,194.4321,1887.0
2021-09-27 13:30:00,203.56,203.68,203.43,203.68,2380.0,194.413,194.5276,194.2888,194.5276,2380.0
2021-09-27 14:00:00,203.7,203.81,203.67,203.8,5830.0,194.5467,194.6518,194.5181,194.6422,5830.0
2021-09-27 14:30:00,203.66,203.69,203.59,203.67,3182.0,194.5085,194.5372,194.4417,194.5181,3182.0
2021-09-27 15:00:00,203.59,203.87,203.55,203.7,4550.0,194.4417,194.7091,194.4034,194.5467,4550.0
2021-09-27 15:30:00,203.73,203.79,203.29,203.45,14967.0,194.5754,194.6327,194.1551,194.3079,14967.0
2021-09-28 09:30:00,201.84,202.03,200.95,201.09,21453.0,192.7703,192.9518,191.9203,192.054,21453.0
2021-09-28 10:00:00,201.13,201.13,199.9,200.01,12160.0,192.0922,192.0922,190.9175,191.0225,12160.0
2021-09-28 10:30:00,200.22,200.4,199.87,199.87,6819.0,191.2231,191.395,190.8888,190.8888,6819.0
2021-09-28 11:00:00,200.02,200.02,199.21,199.55,13747.0,191.0321,191.0321,190.2585,190.5832,13747.0
2021-09-28 11:30:00,199.66,199.73,199.16,199.55,4480.0,190.6882,190.7551,190.2107,190.5832,4480.0
2021-09-28 12:00:00,199.22,199.84,199.16,199.75,7101.0,190.268,190.8602,190.2107,190.7742,7101.0
2021-09-28 12:30:00,199.53,199.55,198.91,198.97,5323.0,190.5641,190.5832,189.9719,190.0293,5323.0
2021-09-28 13:00:00,198.9,199.61,198.8,199.5,16795.0,189.9624,190.6405,189.8669,190.5354,16795.0
2021-09-28 13:30:00,199.49,199.54,199.14,199.15,9199.0,190.5259,190.5736,190.1916,190.2012,9199.0
2021-09-28 14:00:00,199.04,199.62,198.79,199.61,7845.0,190.0961,190.65,189.8573,190.6405,7845.0
2021-09-28 14:30:00,199.79,200.18,199.37,200.13,23109.0,190.8124,191.1849,190.4113,191.1371,23109.0
2021-09-28 15:00:00,200.08,200.46,199.64,199.65,17508.0,191.0894,191.4523,190.6691,190.6787,17508.0
2021-09-28 15:30:00,199.67,199.9,198.92,199.22,41742.0,190.6978,190.9175,189.9815,190.268,41742.0
2021-09-29 09:30:00,199.87,200.48,199.54,200.48,15281.0,190.8888,191.4714,190.5736,191.4714,15281.0
2021-09-29 10:00:00,200.62,200.7,200.3,200.61,7209.0,191.6051,191.6815,191.2995,191.5956,7209.0
2021-09-29 10:30:00,200.49,200.74,200.08,200.62,12234.0,191.481,191.7197,191.0894,191.6051,12234.0
2021-09-29 11:00:00,200.65,200.67,200.19,200.19,9910.0,191.6338,191.6529,191.1944,191.1944,9910.0
2021-09-29 11:30:00,200.2,200.22,199.78,199.95,5025.0,191.204,191.2231,190.8029,190.9652,5025.0
2021-09-29 12:00:00,200.21,200.26,199.47,199.58,7397.0,191.2135,191.2613,190.5068,190.6118,7397.0
2021-09-29 12:30:00,199.62,199.95,199.6,199.82,3120.0,190.65,190.9652,190.6309,190.8411,3120.0
2021-09-29 13:00:00,199.78,199.94,199.58,199.59,2071.0,190.8029,190.9557,190.6118,190.6214,2071.0
2021-09-29 13:30:00,199.53,199.79,199.26,199.79,12817.0,190.5641,190.8124,190.3062,190.8124,12817.0
2021-09-29 14:00:00,199.73,200.57,199.73,200.42,17760.0,190.7551,191.5574,190.7551,191.4141,17760.0
2021-09-29 14:30:00,200.42,200.65,200.42,200.63,9345.0,191.4141,191.6338,191.4141,191.6147,9345.0
2021-09-29 15:00:00,200.54,200.58,200.36,200.42,3647.0,191.5287,191.5669,191.3568,191.4141,3647.0
2021-09-29 15:30:00,200.39,200.39,199.3,199.55,18642.0,191.3854,191.3854,190.3444,190.5832,18642.0
2021-09-30 09:30:00,200.25,200.63,200.04,200.29,18727.0,191.2517,191.6147,191.0512,191.2899,18727.0
2021-09-30 10:00:00,200.22,200.33,199.89,200.03,6262.0,191.2231,191.3281,190.9079,191.0416,6262.0
2021-09-30 10:30:00,200.06,200.06,199.25,199.31,20596.0,191.0703,191.0703,190.2967,190.354,20596.0
2021-09-30 11:00:00,199.35,199.99,199.35,199.66,7998.0,190.3922,191.0034,190.3922,190.6882,7998.0
2021-09-30 11:30:00,199.68,199.68,198.33,198.64,12648.0,190.7073,190.7073,189.418,189.7141,12648.0
2021-09-30 12:00:00,198.63,198.77,197.72,198.06,11654.0,189.7045,189.8382,188.8354,189.1601,11654.0
2021-09-30 12:30:00,197.74,198.22,197.62,197.94,19933.0,188.8545,189.313,188.7399,189.0455,19933.0
2021-09-30 13:00:00,197.9,198.68,197.9,198.13,12721.0,189.0073,189.7523,189.0073,189.227,12721.0
2021-09-30 13:30:00,198.14,198.47,197.95,198.47,3546.0,189.2365,189.5517,189.0551,189.5517,3546.0
2021-09-30 14:00:00,198.55,199.19,198.55,198.91,10590.0,189.6281,190.2394,189.6281,189.9719,10590.0
2021-09-30 14:30:00,198.93,199.4,198.78,198.78,11267.0,189.991,190.4399,189.8478,189.8478,11267.0
2021-09-30 15:00:00,198.76,199.31,198.62,198.95,10837.0,189.8287,190.354,189.695,190.0102,10837.0
2021-09-30 15:30:00,198.72,199.12,197.34,197.34,14205.0,189.7905,190.1725,188.4725,188.4725,14205.0
2021-10-01 09:30:00,198.16,198.5,197.4,197.64,27693.0,189.2557,189.5804,188.5298,188.759,27693.0
2021-10-01 10:00:00,197.72,197.97,196.66,196.9,36102.0,188.8354,189.0742,187.8231,188.0523,36102.0
2021-10-01 10:30:00,196.89,197.57,196.65,197.57,9236.0,188.0427,188.6922,187.8135,188.6922,9236.0
2021-10-01 11:00:00,197.55,198.36,197.22,198.21,9376.0,188.6731,189.4467,188.3579,189.3034,9376.0
2021-10-01 11:30:00,198.12,198.78,198.09,198.47,11052.0,189.2174,189.8478,189.1888,189.5517,11052.0
2021-10-01 12:00:00,198.3,198.59,198.2,198.54,4129.0,189.3894,189.6663,189.2939,189.6186,4129.0
2021-10-01 12:30:00,198.56,198.71,198.32,198.47,5090.0,189.6377,189.7809,189.4085,189.5517,5090.0
2021-10-01 13:00:00,198.39,198.89,198.29,198.85,10354.0,189.4753,189.9528,189.3798,189.9146,10354.0
2021-10-01 13:30:00,198.86,199.56,198.86,199.32,8802.0,189.9242,190.5927,189.9242,190.3635,8802.0
2021-10-01 14:00:00,199.36,199.73,199.32,199.62,21336.0,190.4017,190.7551,190.3635,190.65,21336.0
2021-10-01 14:30:00,199.63,200.07,199.61,199.97,13520.0,190.6596,191.0798,190.6405,190.9843,13520.0
2021-10-01 15:00:00,200.04,200.55,200.01,200.09,11500.0,191.0512,191.5383,191.0225,191.0989,11500.0
2021-10-01 15:30:00,200.02,200.37,199.59,199.88,50493.0,191.0321,191.3663,190.6214,190.8984,50493.0
2021-10-04 09:30:00,199.34,199.67,198.68,198.86,32715.0,190.3826,190.6978,189.7523,189.9242,32715.0
2021-10-04 10:00:00,198.82,198.82,197.59,197.63,44931.0,189.886,189.886,188.7113,188.7495,44931.0
2021-10-04 10:30:00,197.38,197.49,196.2,196.66,26397.0,188.5107,188.6158,187.3837,187.8231,26397.0
2021-10-04 11:00:00,196.55,196.88,196.26,196.55,12991.0,187.718,188.0332,187.441,187.718,12991.0
2021-10-04 11:30:00,196.44,196.89,195.88,196.89,18284.0,187.6129,188.0427,187.0781,188.0427,18284.0
2021-10-04 12:00:00,196.75,196.89,196.27,196.35,25406.0,187.909,188.0427,187.4506,187.527,25406.0
2021-10-04 12:30:00,196.28,196.5,196.0,196.36,13209.0,187.4601,187.6702,187.1927,187.5365,13209.0
2021-10-04 13:00:00,196.21,196.68,195.9,196.17,10408.0,187.3933,187.8422,187.0972,187.3551,10408.0
2021-10-04 13:30:00,196.14,196.52,196.14,196.35,12539.0,187.3264,187.6893,187.3264,187.527,12539.0
2021-10-04 14:00:00,196.48,196.88,196.31,196.47,8063.0,187.6511,188.0332,187.4888,187.6416,8063.0
2021-10-04 14:30:00,196.55,196.87,196.37,196.77,6261.0,187.718,188.0236,187.5461,187.9281,6261.0
2021-10-04 15:00:00,196.81,197.22,196.3,196.44,7230.0,187.9663,188.3579,187.4792,187.6129,7230.0
2021-10-04 15:30:00,196.44,197.04,196.32,196.98,29824.0,187.6129,188.186,187.4983,188.1287,29824.0
2021-10-05 09:30:00,197.73,198.45,197.72,198.32,14611.0,188.845,189.5326,188.8354,189.4085,14611.0
2021-10-05 10:00:00,198.64,199.31,198.58,199.31,7487.0,189.7141,190.354,189.6568,190.354,7487.0
2021-10-05 10:30:00,199.36,199.71,199.21,199.7,8911.0,190.4017,190.736,190.2585,190.7264,8911.0
2021-10-05 11:00:00,199.64,200.04,199.64,199.79,12476.0,190.6691,191.0512,190.6691,190.8124,12476.0
2021-10-05 11:30:00,199.81,199.95,199.52,199.85,4783.0,190.8315,190.9652,190.5545,190.8697,4783.0
2021-10-05 12:00:00,199.84,200.18,199.8,199.9,37744.0,190.8602,191.1849,190.822,190.9175,37744.0
2021-10-05 12:30:00,199.91,199.97,199.73,199.96,12385.0,190.927,190.9843,190.7551,190.9748,12385.0
2021-10-05 13:00:00,199.97,200.01,199.82,199.94,9962.0,190.9843,191.0225,190.8411,190.9557,9962.0
2021-10-05 13:30:00,200.09,200.26,199.93,200.1,7928.0,191.0989,191.2613,190.9461,191.1085,7928.0
2021-10-05 14:00:00,200.28,200.3,200.07,200.2,13841.0,191.2804,191.2995,191.0798,191.204,13841.0
2021-10-05 14:30:00,200.29,200.35,200.13,200.17,5649.0,191.2899,191.3472,191.1371,191.1753,5649.0
2021-10-05 15:00:00,200.12,200.33,199.87,199.87,19478.0,191.1276,191.3281,190.8888,190.8888,19478.0
2021-10-05 15:30:00,199.88,200.0,199.14,199.21,20156.0,190.8984,191.013,190.1916,190.2585,20156.0
2021-10-06 09:30:00,197.52,198.5,197.34,197.42,12817.0,188.6444,189.5804,188.4725,188.5489,12817.0
2021-10-06 10:00:00,197.39,198.71,196.84,198.66,13922.0,188.5203,189.7809,187.995,189.7332,13922.0
2021-10-06 10:30:00,198.46,198.73,198.14,198.52,11290.0,189.5422,189.8,189.2365,189.5995,11290.0
2021-10-06 11:00:00,198.51,198.52,197.95,197.99,6160.0,189.5899,189.5995,189.0551,189.0933,6160.0
2021-10-06 11:30:00,197.96,198.53,197.84,198.53,3450.0,189.0646,189.609,188.95,189.609,3450.0
2021-10-06 12:00:00,198.66,198.66,197.91,197.91,6246.0,189.7332,189.7332,189.0169,189.0169,6246.0
2021-10-06 12:30:00,197.89,198.31,197.83,198.13,9759.0,188.9978,189.3989,188.9405,189.227,9759.0
2021-10-06 13:00:00,198.17,198.7,197.76,198.7,22092.0,189.2652,189.7714,188.8736,189.7714,22092.0
2021-10-06 13:30:00,198.8,199.4,198.77,199.05,6756.0,189.8669,190.4399,189.8382,190.1057,6756.0
2021-10-06 14:00:00,199.39,199.95,199.1,199.9,10614.0,190.4304,190.9652,190.1534,190.9175,10614.0
2021-10-06 14:30:00,199.82,200.13,199.59,199.59,9944.0,190.8411,191.1371,190.6214,190.6214,9944.0
2021-10-06 15:00:00,199.57,199.89,199.53,199.89,8877.0,190.6023,190.9079,190.5641,190.9079,8877.0
2021-10-06 15:30:00,199.76,200.43,199.47,200.34,17985.0,190.7838,191.4236,190.5068,191.3377,17985.0
2021-10-07 09:30:00,201.87,202.71,201.71,202.71,19049.0,192.7989,193.6012,192.6461,193.6012,19049.0
2021-10-07 10:00:00,202.85,203.18,202.84,203.11,6901.0,193.7349,194.0501,193.7254,193.9832,6901.0
2021-10-07 10:30:00,203.11,203.18,203.06,203.09,4353.0,193.9832,194.0501,193.9355,193.9641,4353.0
2021-10-07 11:00:00,203.04,203.04,202.82,202.84,2363.0,193.9164,193.9164,193.7063,193.7254,2363.0
2021-10-07 11:30:00,202.93,203.08,202.91,203.04,4520.0,193.8113,193.9546,193.7922,193.9164,4520.0
2021-10-07 12:00:00,203.14,203.2,202.96,202.97,4454.0,194.0119,194.0692,193.84,193.8495,4454.0
2021-10-07 12:30:00,203.01,203.07,202.89,202.92,6632.0,193.8877,193.945,193.7731,193.8018,6632.0
2021-10-07 13:00:00,202.92,203.04,202.85,203.04,2747.0,193.8018,193.9164,193.7349,193.9164,2747.0
2021-10-07 13:30:00,203.0,203.01,202.79,202.79,3919.0,193.8782,193.8877,193.6776,193.6776,3919.0
2021-10-07 14:00:00,202.68,202.73,202.49,202.55,5088.0,193.5725,193.6203,193.3911,193.4484,5088.0
2021-10-07 14:30:00,202.35,202.36,202.31,202.31,1000.0,193.2574,193.2669,193.2192,193.2192,1000.0
2021-10-07 15:00:00,202.21,202.6,202.18,202.45,5664.0,193.1237,193.4961,193.095,193.3529,5664.0
2021-10-07 15:30:00,202.41,202.44,201.75,201.96,21549.0,193.3147,193.3433,192.6843,192.8849,21549.0
2021-10-08 09:30:00,202.38,202.45,201.66,201.92,38130.0,193.286,193.3529,192.5984,192.8467,38130.0
2021-10-08 10:00:00,202.09,202.43,202.09,202.27,2885.0,193.0091,193.3338,193.0091,193.181,2885.0
2021-10-08 10:30:00,202.28,202.29,201.79,202.1,4758.0,193.1905,193.2001,192.7225,193.0186,4758.0
2021-10-08 11:00:00,201.99,202.39,201.95,202.17,2922.0,192.9135,193.2956,192.8753,193.0855,2922.0
2021-10-08 11:30:00,202.19,202.2,201.83,201.89,5905.0,193.1046,193.1141,192.7607,192.818,5905.0
2021-10-08 12:00:00,201.8,202.02,201.7,201.7,4626.0,192.7321,192.9422,192.6366,192.6366,4626.0
2021-10-08 12:30:00,201.69,202.05,201.69,201.9,2755.0,192.627,192.9709,192.627,192.8276,2755.0
2021-10-08 13:00:00,201.8,201.8,201.4,201.47,6956.0,192.7321,192.7321,192.3501,192.4169,6956.0
2021-10-08 13:30:00,201.46,201.8,201.45,201.77,4385.0,192.4074,192.7321,192.3978,192.7034,4385.0
2021-10-08 14:00:00,201.85,202.25,201.83,202.25,3481.0,192.7798,193.1619,192.7607,193.1619,3481.0
2021-10-08 14:30:00,202.34,202.34,202.09,202.14,955.0,193.2478,193.2478,193.0091,193.0568,955.0
2021-10-08 15:00:00,202.15,202.26,202.1,202.21,5836.0,193.0664,193.1714,193.0186,193.1237,5836.0
2021-10-08 15:30:00,201.81,201.87,201.64,201.66,11284.0,192.7416,192.7989,192.5793,192.5984,11284.0
2021-10-11 09:30:00,201.4,202.33,201.16,202.33,44623.0,192.3501,193.2383,192.1208,193.2383,44623.0
2021-10-11 10:00:00,202.45,202.71,202.45,202.6,3227.0,193.3529,193.6012,193.3529,193.4961,3227.0
2021-10-11 10:30:00,202.63,202.63,202.42,202.42,12132.0,193.5248,193.5248,193.3242,193.3242,12132.0
2021-10-11 11:00:00,202.53,202.54,202.27,202.31,964.0,193.4293,193.4388,193.181,193.2192,964.0
2021-10-11 11:30:00,202.35,202.63,202.35,202.41,1021.0,193.2574,193.5248,193.2574,193.3147,1021.0
2021-10-11 12:00:00,202.03,202.04,201.86,201.89,6811.0,192.9518,192.9613,192.7894,192.818,6811.0
2021-10-11 12:30:00,201.85,201.85,201.59,201.68,4639.0,192.7798,192.7798,192.5315,192.6175,4639.0
2021-10-11 13:00:00,201.51,201.51,200.89,200.89,8321.0,192.4551,192.4551,191.863,191.863,8321.0
2021-10-11 13:30:00,200.85,201.08,200.75,200.97,4645.0,191.8248,192.0444,191.7293,191.9394,4645.0
2021-10-11 14:00:00,201.02,201.33,201.0,201.0,2196.0,191.9871,192.2832,191.968,191.968,2196.0
2021-10-11 14:30:00,200.93,201.1,200.88,201.09,3911.0,191.9012,192.0635,191.8534,192.054,3911.0
2021-10-11 15:00:00,201.14,201.19,200.71,200.71,4045.0,192.1017,192.1495,191.6911,191.6911,4045.0
2021-10-11 15:30:00,200.72,200.8,200.16,200.2,38095.0,191.7006,191.777,191.1658,191.204,38095.0
2021-10-12 09:30:00,200.75,200.75,199.47,199.92,25552.0,191.7293,191.7293,190.5068,190.9366,25552.0
2021-10-12 10:00:00,199.77,199.83,199.58,199.7,5770.0,190.7933,190.8506,190.6118,190.7264,5770.0
2021-10-12 10:30:00,199.71,199.84,199.5,199.5,6837.0,190.736,190.8602,190.5354,190.5354,6837.0
2021-10-12 11:00:00,199.76,200.14,199.76,199.93,3355.0,190.7838,191.1467,190.7838,190.9461,3355.0
2021-10-12 11:30:00,199.86,200.03,199.7,200.03,2278.0,190.8793,191.0416,190.7264,191.0416,2278.0
2021-10-12 12:00:00,200.2,200.47,199.96,200.02,156614.0,191.204,191.4618,190.9748,191.0321,156614.0
2021-10-12 12:30:00,200.01,200.05,199.47,199.53,208655.0,191.0225,191.0607,190.5068,190.5641,208655.0
2021-10-12 13:00:00,199.5,199.63,199.32,199.57,213763.0,190.5354,190.6596,190.3635,190.6023,213763.0
2021-10-12 13:30:00,199.58,199.79,199.49,199.54,15258.0,190.6118,190.8124,190.5259,190.5736,15258.0
2021-10-12 14:00:00,199.49,200.19,199.49,199.91,10240.0,190.5259,191.1944,190.5259,190.927,10240.0
2021-10-12 14:30:00,199.93,199.97,199.59,199.65,13186.0,190.9461,190.9843,190.6214,190.6787,13186.0
2021-10-12 15:00:00,199.6,199.64,199.38,199.64,16200.0,190.6309,190.6691,190.4208,190.6691,16200.0
2021-10-12 15:30:00,199.66,199.66,199.0,199.37,36888.0,190.6882,190.6882,190.0579,190.4113,36888.0
2021-10-13 09:30:00,199.91,200.14,198.93,198.97,23928.0,190.927,191.1467,189.991,190.0293,23928.0
2021-10-13 10:00:00,199.05,199.11,198.54,198.73,22318.0,190.1057,190.163,189.6186,189.8,22318.0
2021-10-13 10:30:00,198.73,199.22,198.63,198.91,11609.0,189.8,190.268,189.7045,189.9719,11609.0
2021-10-13 11:00:00,198.99,199.17,198.86,198.86,2648.0,190.0484,190.2203,189.9242,189.9242,2648.0
2021-10-13 11:30:00,198.72,199.5,198.64,199.26,18517.0,189.7905,190.5354,189.7141,190.3062,18517.0
2021-10-13 12:00:00,199.14,199.24,199.14,199.22,988.0,190.1916,190.2871,190.1916,190.268,988.0
2021-10-13 12:30:00,199.36,199.43,199.08,199.13,4489.0,190.4017,190.4686,190.1343,190.1821,4489.0
2021-10-13 13:00:00,199.23,199.69,199.23,199.69,2481.0,190.2776,190.7169,190.2776,190.7169,2481.0
2021-10-13 13:30:00,199.7,199.95,199.7,199.75,32581.0,190.7264,190.9652,190.7264,190.7742,32581.0
2021-10-13 14:00:00,199.73,200.31,199.47,199.73,57549.0,190.7551,191.309,190.5068,190.7551,57549.0
2021-10-13 14:30:00,199.81,199.81,199.55,199.76,12787.0,190.8315,190.8315,190.5832,190.7838,12787.0
2021-10-13 15:00:00,199.74,199.99,199.56,199.73,19452.0,190.7647,191.0034,190.5927,190.7551,19452.0
2021-10-13 15:30:00,199.79,200.08,199.68,200.03,95048.0,190.8124,191.0894,190.7073,191.0416,95048.0
2021-10-14 09:30:00,201.81,202.01,201.65,201.89,17689.0,192.7416,192.9326,192.5888,192.818,17689.0
2021-10-14 10:00:00,202.23,202.5,202.23,202.39,7910.0,193.1428,193.4006,193.1428,193.2956,7910.0
2021-10-14 10:30:00,202.37,202.7,202.37,202.7,4945.0,193.2765,193.5916,193.2765,193.5916,4945.0
2021-10-14 11:00:00,202.69,202.77,202.52,202.7,11761.0,193.5821,193.6585,193.4197,193.5916,11761.0
2021-10-14 11:30:00,202.65,202.88,202.61,202.88,5847.0,193.5439,193.7636,193.5057,193.7636,5847.0
2021-10-14 12:00:00,202.91,203.17,202.9,203.01,7784.0,193.7922,194.0405,193.7827,193.8877,7784.0
2021-10-14 12:30:00,203.01,203.09,203.0,203.09,1046.0,193.8877,193.9641,193.8782,193.9641,1046.0
2021-10-14 13:00:00,203.13,203.13,202.91,202.92,300.0,194.0023,194.0023,193.7922,193.8018,300.0
2021-10-14 13:30:00,203.06,203.14,203.06,203.14,2443.0,193.9355,194.0119,193.9355,194.0119,2443.0
2021-10-14 14:00:00,203.17,203.3,203.07,203.3,7144.0,194.0405,194.1647,193.945,194.1647,7144.0
2021-10-14 14:30:00,203.27,203.29,203.18,203.23,4042.0,194.136,194.1551,194.0501,194.0978,4042.0
2021-10-14 15:00:00,203.21,203.28,203.05,203.14,6739.0,194.0787,194.1456,193.9259,194.0119,6739.0
2021-10-14 15:30:00,203.06,203.33,202.89,203.19,11776.0,193.9355,194.1933,193.7731,194.0596,11776.0
2021-10-15 09:30:00,204.27,204.41,203.93,204.36,18172.0,195.0911,195.2248,194.7664,195.1771,18172.0
2021-10-15 10:00:00,204.38,204.52,204.07,204.07,3928.0,195.1962,195.3299,194.9001,194.9001,3928.0
2021-10-15 10:30:00,204.19,204.48,204.15,204.45,7667.0,195.0147,195.2917,194.9765,195.263,7667.0
2021-10-15 11:00:00,204.58,204.63,204.49,204.53,37416.0,195.3872,195.4349,195.3012,195.3394,37416.0
2021-10-15 11:30:00,204.57,204.59,204.25,204.25,5200.0,195.3776,195.3967,195.072,195.072,5200.0
2021-10-15 12:00:00,204.37,204.46,204.36,204.39,3479.0,195.1866,195.2726,195.1771,195.2057,3479.0
2021-10-15 12:30:00,204.47,204.65,204.45,204.65,3801.0,195.2821,195.454,195.263,195.454,3801.0
2021-10-15 13:00:00,204.54,204.68,204.52,204.53,1165.0,195.349,195.4827,195.3299,195.3394,1165.0
2021-10-15 13:30:00,204.64,204.85,204.64,204.85,6711.0,195.4445,195.645,195.4445,195.645,6711.0
2021-10-15 14:00:00,204.84,205.09,204.84,205.03,8142.0,195.6355,195.8742,195.6355,195.8169,8142.0
2021-10-15 14:30:00,205.02,205.04,204.9,205.04,2073.0,195.8074,195.8265,195.6928,195.8265,2073.0
2021-10-15 15:00:00,204.99,205.05,204.76,205.05,25569.0,195.7787,195.836,195.5591,195.836,25569.0
2021-10-15 15:30:00,204.92,205.19,204.86,205.12,20533.0,195.7119,195.9698,195.6546,195.9029,20533.0
2021-10-18 09:30:00,204.36,205.0,203.97,205.0,25725.0,195.1771,195.7883,194.8046,195.7883,25725.0
2021-10-18 10:00:00,205.02,205.17,204.83,204.96,2651.0,195.8074,195.9507,195.6259,195.7501,2651.0
2021-10-18 10:30:00,204.93,205.23,204.84,205.17,8351.0,195.7214,196.008,195.6355,195.9507,8351.0
2021-10-18 11:00:00,205.22,205.68,205.22,205.49,5173.0,195.9984,196.4377,195.9984,196.2563,5173.0
2021-10-18 11:30:00,205.52,205.7,205.46,205.61,4385.0,196.2849,196.4568,196.2276,196.3709,4385.0
2021-10-18 12:00:00,205.61,205.71,205.53,205.53,4512.0,196.3709,196.4664,196.2945,196.2945,4512.0
2021-10-18 12:30:00,205.62,205.64,205.53,205.54,3733.0,196.3804,196.3995,196.2945,196.304,3733.0
2021-10-18 13:00:00,205.58,205.79,205.57,205.79,3766.0,196.3422,196.5428,196.3327,196.5428,3766.0
2021-10-18 13:30:00,205.84,205.85,205.74,205.74,3640.0,196.5905,196.6001,196.495,196.495,3640.0
2021-10-18 14:00:00,205.72,205.79,205.6,205.68,4042.0,196.4759,196.5428,196.3613,196.4377,4042.0
2021-10-18 14:30:00,205.67,205.89,205.65,205.89,7365.0,196.4282,196.6383,196.4091,196.6383,7365.0
2021-10-18 15:00:00,205.8,206.0,205.78,205.9,9599.0,196.5523,196.7434,196.5332,196.6479,9599.0
2021-10-18 15:30:00,205.91,206.06,205.79,205.98,18379.0,196.6574,196.8007,196.5428,196.7243,18379.0
2021-10-19 09:30:00,206.65,206.8,206.47,206.55,14393.0,197.3642,197.5074,197.1922,197.2686,14393.0
2021-10-19 10:00:00,206.77,207.13,206.76,207.13,4236.0,197.4788,197.8226,197.4692,197.8226,4236.0
2021-10-19 10:30:00,207.08,207.25,206.85,207.2,16380.0,197.7748,197.9372,197.5552,197.8894,16380.0
2021-10-19 11:00:00,207.26,207.3,207.18,207.19,10711.0,197.9467,197.9849,197.8703,197.8799,10711.0
2021-10-19 11:30:00,207.15,207.27,207.12,207.24,3374.0,197.8417,197.9563,197.813,197.9276,3374.0
2021-10-19 12:00:00,207.26,207.26,207.19,207.21,1042.0,197.9467,197.9467,197.8799,197.899,1042.0
2021-10-19 12:30:00,207.24,207.4,207.23,207.4,1354.0,197.9276,198.0804,197.9181,198.0804,1354.0
2021-10-19 13:00:00,207.38,207.38,207.27,207.33,4707.0,198.0613,198.0613,197.9563,198.0136,4707.0
2021-10-19 13:30:00,207.3,207.36,207.3,207.34,2959.0,197.9849,198.0422,197.9849,198.0231,2959.0
2021-10-19 14:00:00,207.39,207.39,207.2,207.21,1346.0,198.0709,198.0709,197.8894,197.899,1346.0
2021-10-19 14:30:00,207.07,207.07,207.07,207.07,100.0,197.7653,197.7653,197.7653,197.7653,100.0
2021-10-19 15:00:00,207.34,207.54,207.33,207.39,7306.0,198.0231,198.2142,198.0136,198.0709,7306.0
2021-10-19 15:30:00,207.38,207.52,207.25,207.52,15843.0,198.0613,198.1951,197.9372,198.1951,15843.0
2021-10-20 09:30:00,207.85,208.16,207.7,207.92,18492.0,198.5102,198.8063,198.367,198.5771,18492.0
2021-10-20 10:00:00,207.82,208.13,207.82,208.13,2652.0,198.4816,198.7776,198.4816,198.7776,2652.0
2021-10-20 10:30:00,208.22,208.22,207.98,207.98,2100.0,198.8636,198.8636,198.6344,198.6344,2100.0
2021-10-20 11:00:00,207.96,208.04,207.92,207.95,1200.0,198.6153,198.6917,198.5771,198.6057,1200.0
2021-10-20 11:30:00,207.9,208.07,207.9,208.06,4485.0,198.558,198.7203,198.558,198.7108,4485.0
2021-10-20 12:00:00,208.07,208.11,207.95,207.96,6978.0,198.7203,198.7585,198.6057,198.6153,6978.0
2021-10-20 12:30:00,207.97,208.02,207.93,207.96,1289.0,198.6248,198.6726,198.5866,198.6153,1289.0
2021-10-20 13:00:00,207.91,207.92,207.31,207.31,1890.0,198.5675,198.5771,197.9945,197.9945,1890.0
2021-10-20 13:30:00,207.51,207.67,207.46,207.58,9919.0,198.1855,198.3383,198.1378,198.2524,9919.0
2021-10-20 14:00:00,207.65,207.85,207.65,207.8,4041.0,198.3192,198.5102,198.3192,198.4625,4041.0
2021-10-20 14:30:00,207.77,207.88,207.77,207.79,932.0,198.4338,198.5389,198.4338,198.4529,932.0
2021-10-20 15:00:00,207.92,207.92,207.77,207.83,13687.0,198.5771,198.5771,198.4338,198.4911,13687.0
2021-10-20 15:30:00,207.78,207.93,207.64,207.93,7465.0,198.4434,198.5866,198.3097,198.5866,7465.0
2021-10-21 09:30:00,207.73,207.87,207.51,207.76,11522.0,198.3956,198.5293,198.1855,198.4243,11522.0
2021-10-21 10:00:00,207.73,208.0,207.73,207.98,1661.0,198.3956,198.6535,198.3956,198.6344,1661.0
2021-10-21 10:30:00,207.97,208.13,207.9,207.99,1428.0,198.6248,198.7776,198.558,198.6439,1428.0
2021-10-21 11:00:00,207.99,207.99,207.58,207.58,8022.0,198.6439,198.6439,198.2524,198.2524,8022.0
2021-10-21 11:30:00,207.56,207.75,207.54,207.75,1063.0,198.2333,198.4147,198.2142,198.4147,1063.0
2021-10-21 12:00:00,207.82,207.82,207.56,207.77,1682.0,198.4816,198.4816,198.2333,198.4338,1682.0
2021-10-21 12:30:00,207.73,207.73,207.63,207.65,800.0,198.3956,198.3956,198.3001,198.3192,800.0
2021-10-21 13:00:00,207.75,207.8,207.72,207.72,1179.0,198.4147,198.4625,198.3861,198.3861,1179.0
2021-10-21 13:30:00,207.8,207.84,207.61,207.61,5476.0,198.4625,198.5007,198.281,198.281,5476.0
2021-10-21 14:00:00,207.69,207.8,207.68,207.79,599.0,198.3574,198.4625,198.3479,198.4529,599.0
2021-10-21 14:30:00,207.85,207.88,207.8,207.87,3373.0,198.5102,198.5389,198.4625,198.5293,3373.0
2021-10-21 15:00:00,207.94,208.28,207.94,208.21,4689.0,198.5962,198.9209,198.5962,198.8541,4689.0
2021-10-21 15:30:00,208.2,208.5,208.15,208.39,7495.0,198.8445,199.131,198.7967,199.026,7495.0
2021-10-22 09:30:00,207.9,208.02,207.72,207.72,6869.0,198.558,198.6726,198.3861,198.3861,6869.0
2021-10-22 10:00:00,207.89,208.05,207.89,208.05,1294.0,198.5484,198.7012,198.5484,198.7012,1294.0
2021-10-22 10:30:00,208.28,208.28,207.8,207.84,7964.0,198.9209,198.9209,198.4625,198.5007,7964.0
2021-10-22 11:00:00,207.87,207.96,207.09,207.31,4688.0,198.5293,198.6153,197.7844,197.9945,4688.0
2021-10-22 11:30:00,207.05,207.13,206.73,207.13,10865.0,197.7462,197.8226,197.4406,197.8226,10865.0
2021-10-22 12:00:00,206.91,207.19,206.85,207.1,2100.0,197.6125,197.8799,197.5552,197.7939,2100.0
2021-10-22 12:30:00,207.25,207.81,207.25,207.47,5672.0,197.9372,198.472,197.9372,198.1473,5672.0
2021-10-22 13:00:00,207.42,207.56,207.42,207.51,3073.0,198.0996,198.2333,198.0996,198.1855,3073.0
2021-10-22 13:30:00,207.42,207.65,207.31,207.31,3979.0,198.0996,198.3192,197.9945,197.9945,3979.0
2021-10-22 14:00:00,207.37,207.74,207.37,207.74,8533.0,198.0518,198.4052,198.0518,198.4052,8533.0
2021-10-22 14:30:00,207.8,208.03,207.67,207.67,5981.0,198.4625,198.6821,198.3383,198.3383,5981.0
2021-10-22 15:00:00,207.58,207.68,207.48,207.55,5917.0,198.2524,198.3479,198.1569,198.2237,5917.0
2021-10-22 15:30:00,207.65,207.89,207.57,207.67,12166.0,198.3192,198.5484,198.2428,198.3383,12166.0
2021-10-25 09:30:00,208.32,208.32,207.33,207.96,39864.0,198.9591,198.9591,198.0136,198.6153,39864.0
2021-10-25 10:00:00,207.97,207.97,207.7,207.78,1506.0,198.6248,198.6248,198.367,198.4434,1506.0
2021-10-25 10:30:00,207.9,208.03,207.82,208.0,2556.0,198.558,198.6821,198.4816,198.6535,2556.0
2021-10-25 11:00:00,207.99,208.16,207.98,208.11,3637.0,198.6439,198.8063,198.6344,198.7585,3637.0
2021-10-25 11:30:00,208.04,208.23,208.04,208.23,1720.0,198.6917,198.8732,198.6917,198.8732,1720.0
2021-10-25 12:00:00,208.46,208.59,208.45,208.59,1761.0,199.0928,199.217,199.0833,199.217,1761.0
2021-10-25 12:30:00,208.65,208.87,208.64,208.84,4593.0,199.2743,199.4844,199.2647,199.4557,4593.0
2021-10-25 13:00:00,208.84,208.97,208.83,208.85,4214.0,199.4557,199.5799,199.4462,199.4653,4214.0
2021-10-25 13:30:00,208.88,208.88,208.74,208.74,2484.0,199.4939,199.4939,199.3602,199.3602,2484.0
2021-10-25 14:00:00,208.75,208.99,208.75,208.99,10033.0,199.3698,199.599,199.3698,199.599,10033.0
2021-10-25 14:30:00,209.06,209.14,208.87,208.93,30335.0,199.6659,199.7423,199.4844,199.5417,30335.0
2021-10-25 15:00:00,208.89,208.91,208.77,208.85,6285.0,199.5035,199.5226,199.3889,199.4653,6285.0
2021-10-25 15:30:00,208.89,208.91,208.66,208.87,10277.0,199.5035,199.5226,199.2838,199.4844,10277.0
2021-10-26 09:30:00,209.87,210.4,209.76,210.18,36382.0,200.4395,200.9456,200.3344,200.7355,36382.0
2021-10-26 10:00:00,210.3,210.61,210.2,210.59,3009.0,200.8501,201.1462,200.7546,201.1271,3009.0
2021-10-26 10:30:00,210.56,210.65,210.4,210.49,4587.0,201.0985,201.1844,200.9456,201.0316,4587.0
2021-10-26 11:00:00,210.46,210.64,210.45,210.64,2991.0,201.0029,201.1749,200.9934,201.1749,2991.0
2021-10-26 11:30:00,210.58,210.58,209.99,209.99,3518.0,201.1176,201.1176,200.5541,200.5541,3518.0
2021-10-26 12:00:00,209.92,209.95,209.65,209.89,7113.0,200.4872,200.5159,200.2293,200.4586,7113.0
2021-10-26 12:30:00,209.74,209.76,209.2,209.55,15727.0,200.3153,200.3344,199.7996,200.1338,15727.0
2021-10-26 13:00:00,209.52,209.62,209.36,209.54,3392.0,200.1052,200.2007,199.9524,200.1243,3392.0
2021-10-26 13:30:00,209.55,209.89,209.54,209.7,6283.0,200.1338,200.4586,200.1243,200.2771,6283.0
2021-10-26 14:00:00,209.87,209.92,209.73,209.82,4675.0,200.4395,200.4872,200.3058,200.3917,4675.0
2021-10-26 14:30:00,209.95,209.95,209.78,209.85,2342.0,200.5159,200.5159,200.3535,200.4204,2342.0
2021-10-26 15:00:00,209.98,210.06,209.9,209.93,5016.0,200.5445,200.6209,200.4681,200.4968,5016.0
2021-10-26 15:30:00,209.93,210.14,209.52,209.52,17690.0,200.4968,200.6973,200.1052,200.1052,17690.0
2021-10-27 09:30:00,209.91,210.38,209.53,210.38,26098.0,200.4777,200.9265,200.1147,200.9265,26098.0
2021-10-27 10:00:00,210.41,210.41,209.85,210.05,235488.0,200.9552,200.9552,200.4204,200.6114,235488.0
2021-10-27 10:30:00,209.91,210.35,209.91,210.07,7114.0,200.4777,200.8979,200.4777,200.6305,7114.0
2021-10-27 11:00:00,210.2,210.39,210.09,210.16,2877.0,200.7546,200.9361,200.6496,200.7164,2877.0
2021-10-27 11:30:00,210.15,210.15,209.95,209.95,3917.0,200.7069,200.7069,200.5159,200.5159,3917.0
2021-10-27 12:00:00,210.1,210.43,210.07,210.38,2181.0,200.6591,200.9743,200.6305,200.9265,2181.0
2021-10-27 12:30:00,210.37,210.46,210.27,210.42,2639.0,200.917,201.0029,200.8215,200.9647,2639.0
2021-10-27 13:00:00,210.38,210.76,210.38,210.76,17359.0,200.9265,201.2895,200.9265,201.2895,17359.0
2021-10-27 13:30:00,210.68,210.77,210.62,210.77,4415.0,201.2131,201.299,201.1558,201.299,4415.0
2021-10-27 14:00:00,210.73,210.79,210.65,210.65,16182.0,201.2608,201.3181,201.1844,201.1844,16182.0
2021-10-27 14:30:00,210.59,210.65,210.44,210.44,5595.0,201.1271,201.1844,200.9838,200.9838,5595.0
2021-10-27 15:00:00,210.41,210.44,209.71,210.09,16306.0,200.9552,200.9838,200.2866,200.6496,16306.0
2021-10-27 15:30:00,210.0,210.02,209.4,209.46,9288.0,200.5636,200.5827,199.9906,200.0479,9288.0
2021-10-28 09:30:00,210.2,210.57,210.18,210.56,13098.0,200.7546,201.108,200.7355,201.0985,13098.0
2021-10-28 10:00:00,210.58,210.69,210.26,210.68,3958.0,201.1176,201.2226,200.8119,201.2131,3958.0
2021-10-28 10:30:00,210.73,211.13,210.73,210.92,6706.0,201.2608,201.6428,201.2608,201.4423,6706.0
2021-10-28 11:00:00,210.89,211.14,210.89,211.05,1370.0,201.4136,201.6524,201.4136,201.5664,1370.0
2021-10-28 11:30:00,211.05,211.13,210.81,210.9,7634.0,201.5664,201.6428,201.3372,201.4232,7634.0
2021-10-28 12:00:00,210.97,211.14,210.92,211.06,4509.0,201.49,201.6524,201.4423,201.576,4509.0
2021-10-28 12:30:00,210.98,211.06,210.68,210.68,2827.0,201.4996,201.576,201.2131,201.2131,2827.0
2021-10-28 13:00:00,210.75,210.87,210.71,210.87,1460.0,201.2799,201.3945,201.2417,201.3945,1460.0
2021-10-28 13:30:00,210.9,211.01,210.86,211.01,3684.0,201.4232,201.5282,201.385,201.5282,3684.0
2021-10-28 14:00:00,211.09,211.18,211.08,211.14,10041.0,201.6046,201.6906,201.5951,201.6524,10041.0
2021-10-28 14:30:00,211.2,211.25,210.97,211.02,2452.0,201.7097,201.7574,201.49,201.5378,2452.0
2021-10-28 15:00:00,210.94,210.98,210.87,210.92,34973.0,201.4614,201.4996,201.3945,201.4423,34973.0
2021-10-28 15:30:00,211.14,211.34,210.83,211.23,21527.0,201.6524,201.8434,201.3563,201.7383,21527.0
2021-10-29 09:30:00,209.88,210.76,209.72,210.6,22073.0,200.449,201.2895,200.2962,201.1367,22073.0
2021-10-29 10:00:00,210.56,210.56,210.38,210.44,14026.0,201.0985,201.0985,200.9265,200.9838,14026.0
2021-10-29 10:30:00,210.41,210.85,210.31,210.76,13357.0,200.9552,201.3754,200.8597,201.2895,13357.0
2021-10-29 11:00:00,210.78,211.3,210.77,211.25,3475.0,201.3086,201.8052,201.299,201.7574,3475.0
2021-10-29 11:30:00,211.25,211.32,211.21,211.21,2023.0,201.7574,201.8243,201.7192,201.7192,2023.0
2021-10-29 12:00:00,211.15,211.74,211.15,211.74,6146.0,201.6619,202.2254,201.6619,202.2254,6146.0
2021-10-29 12:30:00,211.69,211.69,211.59,211.59,317.0,202.1777,202.1777,202.0822,202.0822,317.0
2021-10-29 13:00:00,211.74,211.82,211.7,211.81,2186.0,202.2254,202.3018,202.1872,202.2923,2186.0
2021-10-29 13:30:00,211.71,211.71,211.5,211.62,8305.0,202.1968,202.1968,201.9962,202.1108,8305.0
2021-10-29 14:00:00,211.58,211.63,211.3,211.3,3582.0,202.0726,202.1204,201.8052,201.8052,3582.0
2021-10-29 14:30:00,211.24,211.45,211.23,211.42,1860.0,201.7479,201.9485,201.7383,201.9198,1860.0
2021-10-29 15:00:00,211.38,211.43,211.21,211.34,35228.0,201.8816,201.9294,201.7192,201.8434,35228.0
2021-10-29 15:30:00,211.33,212.12,211.33,211.98,12943.0,201.8339,202.5884,201.8339,202.4546,12943.0
2021-11-01 09:30:00,212.62,212.72,211.76,211.76,45646.0,203.0659,203.1614,202.2445,202.2445,45646.0
2021-11-01 10:00:00,211.73,211.81,211.33,211.72,14473.0,202.2159,202.2923,201.8339,202.2063,14473.0
2021-11-01 10:30:00,211.65,211.66,211.36,211.38,7047.0,202.1395,202.149,201.8625,201.8816,7047.0
2021-11-01 11:00:00,211.67,211.91,211.67,211.89,683.0,202.1586,202.3878,202.1586,202.3687,683.0
2021-11-01 11:30:00,211.93,211.93,211.76,211.92,1642.0,202.4069,202.4069,202.2445,202.3973,1642.0
2021-11-01 12:00:00,211.98,212.04,211.93,211.95,9757.0,202.4546,202.512,202.4069,202.426,9757.0
2021-11-01 12:30:00,211.97,212.09,211.97,212.08,1672.0,202.4451,202.5597,202.4451,202.5502,1672.0
2021-11-01 13:00:00,212.01,212.1,211.86,211.86,2903.0,202.4833,202.5693,202.34,202.34,2903.0
2021-11-01 13:30:00,211.68,211.77,211.49,211.49,4141.0,202.1681,202.2541,201.9867,201.9867,4141.0
2021-11-01 14:00:00,211.53,211.53,211.23,211.45,2805.0,202.0249,202.0249,201.7383,201.9485,2805.0
2021-11-01 14:30:00,211.45,211.71,211.45,211.69,3777.0,201.9485,202.1968,201.9485,202.1777,3777.0
2021-11-01 15:00:00,211.69,211.88,211.68,211.82,2635.0,202.1777,202.3591,202.1681,202.3018,2635.0
2021-11-01 15:30:00,211.86,212.18,211.75,212.14,7630.0,202.34,202.6457,202.235,202.6075,7630.0
2021-11-02 09:30:00,212.11,212.81,212.1,212.81,15437.0,202.5788,203.2474,202.5693,203.2474,15437.0
2021-11-02 10:00:00,212.82,212.94,212.63,212.94,8541.0,203.2569,203.3715,203.0754,203.3715,8541.0
2021-11-02 10:30:00,212.96,213.15,212.96,213.1,15300.0,203.3906,203.5721,203.3906,203.5243,15300.0
2021-11-02 11:00:00,213.1,213.2,212.96,213.2,13767.0,203.5243,203.6198,203.3906,203.6198,13767.0
2021-11-02 11:30:00,213.17,213.38,213.06,213.07,6753.0,203.5912,203.7917,203.4861,203.4957,6753.0
2021-11-02 12:00:00,212.92,213.07,212.85,213.06,1295.0,203.3524,203.4957,203.2856,203.4861,1295.0
2021-11-02 12:30:00,213.06,213.24,213.06,213.19,5732.0,203.4861,203.658,203.4861,203.6103,5732.0
2021-11-02 13:00:00,213.18,213.25,213.07,213.08,4225.0,203.6007,203.6676,203.4957,203.5052,4225.0
2021-11-02 13:30:00,213.0,213.07,212.9,212.97,3006.0,203.4288,203.4957,203.3333,203.4002,3006.0
2021-11-02 14:00:00,212.97,212.97,212.8,212.86,7208.0,203.4002,203.4002,203.2378,203.2951,7208.0
2021-11-02 14:30:00,212.79,213.04,212.78,213.04,4744.0,203.2282,203.467,203.2187,203.467,4744.0
2021-11-02 15:00:00,213.06,213.11,212.94,213.0,5863.0,203.4861,203.5339,203.3715,203.4288,5863.0
2021-11-02 15:30:00,213.05,213.11,212.81,213.03,12375.0,203.4766,203.5339,203.2474,203.4575,12375.0
2021-11-03 09:30:00,213.1,213.13,212.95,213.13,30524.0,203.5243,203.553,203.3811,203.553,30524.0
2021-11-03 10:00:00,213.13,213.13,212.79,212.86,2873.0,203.553,203.553,203.2282,203.2951,2873.0
2021-11-03 10:30:00,212.95,212.95,212.78,212.91,5178.0,203.3811,203.3811,203.2187,203.3429,5178.0
2021-11-03 11:00:00,212.86,212.92,212.77,212.86,3883.0,203.2951,203.3524,203.2091,203.2951,3883.0
2021-11-03 11:30:00,212.85,213.0,212.73,213.0,9227.0,203.2856,203.4288,203.1709,203.4288,9227.0
2021-11-03 12:00:00,212.97,213.03,212.94,212.98,2871.0,203.4002,203.4575,203.3715,203.4097,2871.0
2021-11-03 12:30:00,212.97,213.03,212.91,212.94,2982.0,203.4002,203.4575,203.3429,203.3715,2982.0
2021-11-03 13:00:00,212.93,212.93,212.8,212.89,3160.0,203.362,203.362,203.2378,203.3238,3160.0
2021-11-03 13:30:00,212.89,212.96,212.83,212.88,3027.0,203.3238,203.3906,203.2665,203.3142,3027.0
2021-11-03 14:00:00,212.85,213.62,212.72,213.43,16980.0,203.2856,204.021,203.1614,203.8395,16980.0
2021-11-03 14:30:00,213.45,214.27,213.31,214.27,20629.0,203.8586,204.6417,203.7249,204.6417,20629.0
2021-11-03 15:00:00,214.24,214.44,214.17,214.41,10853.0,204.6131,204.8041,204.5462,204.7755,10853.0
2021-11-03 15:30:00,214.43,214.83,214.38,214.67,25997.0,204.7946,205.1766,204.7468,205.0238,25997.0
2021-11-04 09:30:00,215.28,215.71,215.0,215.71,13265.0,205.6064,206.017,205.3389,206.017,13265.0
2021-11-04 10:00:00,215.69,215.88,215.69,215.8,1150.0,205.9979,206.1794,205.9979,206.103,1150.0
2021-11-04 10:30:00,215.95,216.06,215.91,215.92,2415.0,206.2463,206.3513,206.2081,206.2176,2415.0
2021-11-04 11:00:00,215.88,215.89,215.31,215.31,2178.0,206.1794,206.1889,205.635,205.635,2178.0
2021-11-04 11:30:00,215.34,215.71,215.25,215.71,4401.0,205.6637,206.017,205.5777,206.017,4401.0
2021-11-04 12:00:00,215.8,215.93,215.6,215.72,1559.0,206.103,206.2272,205.912,206.0266,1559.0
2021-11-04 12:30:00,215.6,215.74,215.59,215.69,1861.0,205.912,206.0457,205.9024,205.9979,1861.0
2021-11-04 13:00:00,215.57,215.78,215.48,215.78,1326.0,205.8833,206.0839,205.7974,206.0839,1326.0
2021-11-04 13:30:00,215.82,216.02,215.78,216.02,4197.0,206.1221,206.3131,206.0839,206.3131,4197.0
2021-11-04 14:00:00,215.89,215.96,215.69,215.95,1990.0,206.1889,206.2558,205.9979,206.2463,1990.0
2021-11-04 14:30:00,215.9,216.08,215.89,215.97,1739.0,206.1985,206.3704,206.1889,206.2654,1739.0
2021-11-04 15:00:00,215.68,215.89,215.68,215.83,3934.0,205.9884,206.1889,205.9884,206.1316,3934.0
2021-11-04 15:30:00,215.92,216.18,215.72,216.18,10672.0,206.2176,206.4659,206.0266,206.4659,10672.0
2021-11-05 09:30:00,217.15,217.65,217.14,217.65,35511.0,207.3923,207.8699,207.3828,207.8699,35511.0
2021-11-05 10:00:00,217.62,217.84,217.59,217.64,13229.0,207.8412,208.0513,207.8126,207.8603,13229.0
2021-11-05 10:30:00,217.66,217.9,217.66,217.74,3029.0,207.8794,208.1086,207.8794,207.9558,3029.0
2021-11-05 11:00:00,217.8,217.85,217.55,217.56,9167.0,208.0131,208.0609,207.7744,207.7839,9167.0
2021-11-05 11:30:00,217.62,217.75,217.52,217.52,4063.0,207.8412,207.9654,207.7457,207.7457,4063.0
2021-11-05 12:00:00,217.53,217.61,217.52,217.6,2422.0,207.7553,207.8317,207.7457,207.8221,2422.0
2021-11-05 12:30:00,217.56,217.62,217.17,217.17,6375.0,207.7839,207.8412,207.4114,207.4114,6375.0
2021-11-05 13:00:00,217.25,217.25,216.28,216.28,2379.0,207.4878,207.4878,206.5614,206.5614,2379.0
2021-11-05 13:30:00,216.66,216.85,216.43,216.85,3129.0,206.9243,207.1058,206.7047,207.1058,3129.0
2021-11-05 14:00:00,216.79,217.06,216.78,217.0,4038.0,207.0485,207.3064,207.039,207.2491,4038.0
2021-11-05 14:30:00,217.0,217.09,216.87,217.07,5188.0,207.2491,207.335,207.1249,207.3159,5188.0
2021-11-05 15:00:00,217.06,217.07,216.75,216.86,10283.0,207.3064,207.3159,207.0103,207.1154,10283.0
2021-11-05 15:30:00,216.85,217.22,216.79,216.88,23394.0,207.1058,207.4592,207.0485,207.1345,23394.0
2021-11-08 09:30:00,217.26,217.59,217.24,217.37,13605.0,207.4974,207.8126,207.4783,207.6024,13605.0
2021-11-08 10:00:00,217.3,217.48,217.17,217.34,8900.0,207.5356,207.7075,207.4114,207.5738,8900.0
2021-11-08 10:30:00,217.33,217.33,216.94,217.15,6863.0,207.5642,207.5642,207.1918,207.3923,6863.0
2021-11-08 11:00:00,217.1,217.12,216.83,217.12,3657.0,207.3446,207.3637,207.0867,207.3637,3657.0
2021-11-08 11:30:00,217.02,217.02,216.7,216.75,5349.0,207.2682,207.2682,206.9626,207.0103,5349.0
2021-11-08 12:00:00,216.73,216.74,216.58,216.71,9601.0,206.9912,207.0008,206.8479,206.9721,9601.0
2021-11-08 12:30:00,216.8,216.82,216.63,216.71,2863.0,207.0581,207.0772,206.8957,206.9721,2863.0
2021-11-08 13:00:00,216.8,216.99,216.77,216.92,15832.0,207.0581,207.2395,207.0294,207.1727,15832.0
2021-11-08 13:30:00,216.92,217.0,216.81,216.95,75750.0,207.1727,207.2491,207.0676,207.2013,75750.0
2021-11-08 14:00:00,216.93,217.17,216.91,216.95,51049.0,207.1822,207.4114,207.1631,207.2013,51049.0
2021-11-08 14:30:00,217.0,217.1,216.99,217.08,700.0,207.2491,207.3446,207.2395,207.3255,700.0
2021-11-08 15:00:00,217.12,217.14,216.94,216.94,2017.0,207.3637,207.3828,207.1918,207.1918,2017.0
2021-11-08 15:30:00,217.0,217.04,216.64,216.84,11258.0,207.2491,207.2873,206.9052,207.0963,11258.0
2021-11-09 09:30:00,217.27,217.27,215.45,215.46,52931.0,207.5069,207.5069,205.7687,205.7783,52931.0
2021-11-09 10:00:00,215.86,215.9,215.38,215.8,20350.0,206.1603,206.1985,205.7019,206.103,20350.0
2021-11-09 10:30:00,215.86,216.06,215.74,215.83,4635.0,206.1603,206.3513,206.0457,206.1316,4635.0
2021-11-09 11:00:00,215.86,215.95,215.35,215.47,5956.0,206.1603,206.2463,205.6732,205.7878,5956.0
2021-11-09 11:30:00,215.68,215.88,215.42,215.44,3730.0,205.9884,206.1794,205.7401,205.7592,3730.0
2021-11-09 12:00:00,215.32,215.48,215.09,215.22,9246.0,205.6446,205.7974,205.4249,205.5491,9246.0
2021-11-09 12:30:00,215.25,215.61,215.21,215.34,6144.0,205.5777,205.9215,205.5395,205.6637,6144.0
2021-11-09 13:00:00,215.36,215.54,215.25,215.26,1740.0,205.6828,205.8547,205.5777,205.5873,1740.0
2021-11-09 13:30:00,215.31,215.39,214.98,214.99,8961.0,205.635,205.7114,205.3198,205.3294,8961.0
2021-11-09 14:00:00,215.0,215.49,215.0,215.32,2306.0,205.3389,205.8069,205.3389,205.6446,2306.0
2021-11-09 14:30:00,215.31,215.54,215.26,215.54,5514.0,205.635,205.8547,205.5873,205.8547,5514.0
2021-11-09 15:00:00,215.54,215.54,215.27,215.4,6231.0,205.8547,205.8547,205.5968,205.721,6231.0
2021-11-09 15:30:00,215.3,215.65,215.3,215.56,21519.0,205.6255,205.9597,205.6255,205.8738,21519.0
2021-11-10 09:30:00,214.62,215.4,214.38,215.4,50058.0,204.976,205.721,204.7468,205.721,50058.0
2021-11-10 10:00:00,215.5,215.77,215.29,215.52,21605.0,205.8165,206.0743,205.6159,205.8356,21605.0
2021-11-10 10:30:00,215.48,215.54,215.39,215.43,5862.0,205.7974,205.8547,205.7114,205.7496,5862.0
2021-11-10 11:00:00,215.58,215.59,215.47,215.59,3460.0,205.8929,205.9024,205.7878,205.9024,3460.0
2021-11-10 11:30:00,215.39,215.42,215.11,215.42,1967.0,205.7114,205.7401,205.444,205.7401,1967.0
2021-11-10 12:00:00,215.43,215.48,215.15,215.15,1104.0,205.7496,205.7974,205.4822,205.4822,1104.0
2021-11-10 12:30:00,215.15,215.15,214.86,215.15,829.0,205.4822,205.4822,205.2052,205.4822,829.0
2021-11-10 13:00:00,215.12,215.12,214.33,214.57,8854.0,205.4535,205.4535,204.699,204.9283,8854.0
2021-11-10 13:30:00,214.68,214.76,214.09,214.25,18376.0,205.0333,205.1097,204.4698,204.6226,18376.0
2021-11-10 14:00:00,214.16,214.16,213.55,213.55,34365.0,204.5367,204.5367,203.9541,203.9541,34365.0
2021-11-10 14:30:00,213.57,213.72,213.12,213.46,19589.0,203.9732,204.1165,203.5434,203.8681,19589.0
2021-11-10 15:00:00,213.54,214.11,213.38,214.03,18713.0,203.9445,204.4889,203.7917,204.4125,18713.0
2021-11-10 15:30:00,214.12,214.28,213.72,214.01,19866.0,204.4985,204.6513,204.1165,204.3934,19866.0
2021-11-11 09:30:00,214.91,214.91,214.33,214.7,35342.0,205.253,205.253,204.699,205.0524,35342.0
2021-11-11 10:00:00,214.52,214.53,214.27,214.33,3048.0,204.8805,204.8901,204.6417,204.699,3048.0
2021-11-11 10:30:00,214.29,214.59,214.22,214.49,4369.0,204.6608,204.9474,204.594,204.8519,4369.0
2021-11-11 11:00:00,214.51,214.55,214.29,214.45,4020.0,204.871,204.9092,204.6608,204.8137,4020.0
2021-11-11 11:30:00,214.45,214.75,214.45,214.59,3025.0,204.8137,205.1002,204.8137,204.9474,3025.0
2021-11-11 12:00:00,214.56,214.61,214.14,214.23,3581.0,204.9187,204.9665,204.5176,204.6035,3581.0
2021-11-11 12:30:00,214.24,214.47,214.24,214.35,7736.0,204.6131,204.8328,204.6131,204.7181,7736.0
2021-11-11 13:00:00,214.27,214.29,214.08,214.21,9808.0,204.6417,204.6608,204.4603,204.5844,9808.0
2021-11-11 13:30:00,214.24,214.27,214.16,214.25,5104.0,204.6131,204.6417,204.5367,204.6226,5104.0
2021-11-11 14:00:00,214.24,214.39,214.23,214.23,4848.0,204.6131,204.7564,204.6035,204.6035,4848.0
2021-11-11 14:30:00,214.3,214.44,214.14,214.14,5240.0,204.6704,204.8041,204.5176,204.5176,5240.0
2021-11-11 15:00:00,214.16,214.18,213.92,214.13,5808.0,204.5367,204.5558,204.3075,204.508,5808.0
2021-11-11 15:30:00,214.08,214.13,213.83,213.91,20948.0,204.4603,204.508,204.2215,204.2979,20948.0
2021-11-12 09:30:00,214.54,214.64,213.93,214.04,10072.0,204.8996,204.9951,204.317,204.4221,10072.0
2021-11-12 10:00:00,214.1,214.38,214.09,214.12,3466.0,204.4794,204.7468,204.4698,204.4985,3466.0
2021-11-12 10:30:00,214.23,214.55,214.07,214.53,10613.0,204.6035,204.9092,204.4507,204.8901,10613.0
2021-11-12 11:00:00,214.57,215.41,214.55,215.35,33967.0,204.9283,205.7305,204.9092,205.6732,33967.0
2021-11-12 11:30:00,215.38,215.5,215.22,215.5,13227.0,205.7019,205.8165,205.5491,205.8165,13227.0
2021-11-12 12:00:00,215.54,215.57,215.36,215.53,1696.0,205.8547,205.8833,205.6828,205.8451,1696.0
2021-11-12 12:30:00,215.56,215.56,215.3,215.3,1282.0,205.8738,205.8738,205.6255,205.6255,1282.0
2021-11-12 13:00:00,215.28,215.3,215.14,215.18,9070.0,205.6064,205.6255,205.4727,205.5109,9070.0
2021-11-12 13:30:00,215.31,215.36,215.24,215.31,2819.0,205.635,205.6828,205.5682,205.635,2819.0
2021-11-12 14:00:00,215.38,215.38,215.18,215.18,2498.0,205.7019,205.7019,205.5109,205.5109,2498.0
2021-11-12 14:30:00,215.19,215.23,215.16,215.22,5223.0,205.5204,205.5586,205.4918,205.5491,5223.0
2021-11-12 15:00:00,215.2,215.52,215.2,215.51,3961.0,205.53,205.8356,205.53,205.826,3961.0
2021-11-12 15:30:00,215.66,215.76,215.4,215.57,13114.0,205.9693,206.0648,205.721,205.8833,13114.0
2021-11-15 09:30:00,216.02,216.33,215.79,216.07,43001.0,206.3131,206.6092,206.0934,206.3609,43001.0
2021-11-15 10:00:00,216.11,216.11,215.5,215.54,4592.0,206.3991,206.3991,205.8165,205.8547,4592.0
2021-11-15 10:30:00,215.53,215.7,215.52,215.59,4182.0,205.8451,206.0075,205.8356,205.9024,4182.0
2021-11-15 11:00:00,215.64,215.68,215.58,215.58,970.0,205.9502,205.9884,205.8929,205.8929,970.0
2021-11-15 11:30:00,215.51,215.69,214.83,215.03,15743.0,205.826,205.9979,205.1766,205.3676,15743.0
2021-11-15 12:00:00,215.23,215.23,214.82,215.06,5771.0,205.5586,205.5586,205.167,205.3962,5771.0
2021-11-15 12:30:00,215.1,215.35,215.1,215.27,2985.0,205.4344,205.6732,205.4344,205.5968,2985.0
2021-11-15 13:00:00,215.19,215.49,215.19,215.37,8451.0,205.5204,205.8069,205.5204,205.6923,8451.0
2021-11-15 13:30:00,215.33,215.36,215.2,215.24,3417.0,205.6541,205.6828,205.53,205.5682,3417.0
2021-11-15 14:00:00,215.17,215.21,215.01,215.11,4927.0,205.5013,205.5395,205.3485,205.444,4927.0
2021-11-15 14:30:00,215.09,215.41,215.05,215.35,2417.0,205.4249,205.7305,205.3867,205.6732,2417.0
2021-11-15 15:00:00,215.35,215.51,215.3,215.51,4031.0,205.6732,205.826,205.6255,205.826,4031.0
2021-11-15 15:30:00,215.5,215.5,215.1,215.41,12664.0,205.8165,205.8165,205.4344,205.7305,12664.0
2021-11-16 09:30:00,215.27,216.07,215.27,215.9,21641.0,205.5968,206.3609,205.5968,206.1985,21641.0
2021-11-16 10:00:00,216.04,216.15,215.69,215.69,3147.0,206.3322,206.4373,205.9979,205.9979,3147.0
2021-11-16 10:30:00,215.78,215.78,215.63,215.78,1792.0,206.0839,206.0839,205.9406,206.0839,1792.0
2021-11-16 11:00:00,215.86,216.6,215.86,216.52,15849.0,206.1603,206.867,206.1603,206.7906,15849.0
2021-11-16 11:30:00,216.48,216.55,216.29,216.31,3882.0,206.7524,206.8193,206.571,206.5901,3882.0
2021-11-16 12:00:00,216.38,216.54,216.35,216.41,3251.0,206.6569,206.8097,206.6283,206.6856,3251.0
2021-11-16 12:30:00,216.44,216.57,216.44,216.5,4600.0,206.7142,206.8384,206.7142,206.7715,4600.0
2021-11-16 13:00:00,216.44,216.59,216.43,216.5,3146.0,206.7142,206.8575,206.7047,206.7715,3146.0
2021-11-16 13:30:00,216.5,216.67,216.5,216.67,10383.0,206.7715,206.9339,206.7715,206.9339,10383.0
2021-11-16 14:00:00,216.65,216.75,216.51,216.53,4982.0,206.9148,207.0103,206.7811,206.8002,4982.0
2021-11-16 14:30:00,216.59,216.59,216.48,216.48,3182.0,206.8575,206.8575,206.7524,206.7524,3182.0
2021-11-16 15:00:00,216.46,216.47,216.29,216.4,7818.0,206.7333,206.7429,206.571,206.676,7818.0
2021-11-16 15:30:00,216.45,216.55,216.11,216.17,9802.0,206.7238,206.8193,206.3991,206.4564,9802.0
2021-11-17 09:30:00,216.17,216.21,215.73,215.73,24150.0,206.4564,206.4946,206.0361,206.0361,24150.0
2021-11-17 10:00:00,216.08,216.13,215.94,216.1,1950.0,206.3704,206.4182,206.2367,206.3895,1950.0
2021-11-17 10:30:00,215.93,216.3,215.93,216.09,2804.0,206.2272,206.5805,206.2272,206.38,2804.0
2021-11-17 11:00:00,216.21,216.25,216.17,216.25,1540.0,206.4946,206.5328,206.4564,206.5328,1540.0
2021-11-17 11:30:00,216.26,216.61,216.19,216.61,4237.0,206.5423,206.8766,206.4755,206.8766,4237.0
2021-11-17 12:00:00,216.52,216.55,216.03,216.11,4460.0,206.7906,206.8193,206.3227,206.3991,4460.0
2021-11-17 12:30:00,215.85,215.98,215.84,215.94,60812.0,206.1507,206.2749,206.1412,206.2367,60812.0
2021-11-17 13:00:00,216.13,216.14,215.95,215.95,8669.0,206.4182,206.4277,206.2463,206.2463,8669.0
2021-11-17 13:30:00,216.14,216.31,216.1,216.31,7496.0,206.4277,206.5901,206.3895,206.5901,7496.0
2021-11-17 14:00:00,216.28,216.3,216.04,216.12,2955.0,206.5614,206.5805,206.3322,206.4086,2955.0
2021-11-17 14:30:00,216.1,216.22,216.02,216.19,6636.0,206.3895,206.5041,206.3131,206.4755,6636.0
2021-11-17 15:00:00,216.22,216.25,215.96,216.18,11700.0,206.5041,206.5328,206.2558,206.4659,11700.0
2021-11-17 15:30:00,216.15,216.33,215.9,215.93,24149.0,206.4373,206.6092,206.1985,206.2272,24149.0
2021-11-18 09:30:00,216.58,216.66,216.2,216.63,14280.0,206.8479,206.9243,206.485,206.8957,14280.0
2021-11-18 10:00:00,216.33,216.57,215.59,215.74,3821.0,206.6092,206.8384,205.9024,206.0457,3821.0
2021-11-18 10:30:00,216.14,216.14,215.84,216.03,2230.0,206.4277,206.4277,206.1412,206.3227,2230.0
2021-11-18 11:00:00,216.06,216.29,215.9,216.28,3091.0,206.3513,206.571,206.1985,206.5614,3091.0
2021-11-18 11:30:00,216.25,216.95,216.24,216.87,14972.0,206.5328,207.2013,206.5232,207.1249,14972.0
2021-11-18 12:00:00,216.85,217.3,216.85,217.3,3847.0,207.1058,207.5356,207.1058,207.5356,3847.0
2021-11-18 12:30:00,217.25,217.29,216.74,216.75,8830.0,207.4878,207.526,207.0008,207.0103,8830.0
2021-11-18 13:00:00,216.83,217.08,216.82,216.95,1525.0,207.0867,207.3255,207.0772,207.2013,1525.0
2021-11-18 13:30:00,216.97,217.14,216.95,217.07,11952.0,207.2204,207.3828,207.2013,207.3159,11952.0
2021-11-18 14:00:00,217.06,217.12,216.91,216.91,2107.0,207.3064,207.3637,207.1631,207.1631,2107.0
2021-11-18 14:30:00,216.75,217.18,216.75,217.09,3951.0,207.0103,207.421,207.0103,207.335,3951.0
2021-11-18 15:00:00,217.13,217.31,217.08,217.27,10699.0,207.3732,207.5451,207.3255,207.5069,10699.0
2021-11-18 15:30:00,217.25,217.51,217.17,217.19,17111.0,207.4878,207.7362,207.4114,207.4305,17111.0
2021-11-19 09:30:00,217.4,217.43,216.88,217.42,23792.0,207.6311,207.6597,207.1345,207.6502,23792.0
2021-11-19 10:00:00,217.35,217.45,217.08,217.12,4636.0,207.5833,207.6789,207.3255,207.3637,4636.0
2021-11-19 10:30:00,217.23,217.53,217.21,217.27,3454.0,207.4687,207.7553,207.4496,207.5069,3454.0
2021-11-19 11:00:00,217.33,217.73,217.33,217.73,1315.0,207.5642,207.9463,207.5642,207.9463,1315.0
2021-11-19 11:30:00,217.69,217.75,217.68,217.73,700.0,207.9081,207.9654,207.8985,207.9463,700.0
2021-11-19 12:00:00,217.73,217.86,217.72,217.81,11251.0,207.9463,208.0704,207.9367,208.0227,11251.0
2021-11-19 12:30:00,217.86,218.0,217.74,217.74,4142.0,208.0704,208.2041,207.9558,207.9558,4142.0
2021-11-19 13:00:00,217.68,217.76,217.24,217.25,16423.0,207.8985,207.9749,207.4783,207.4878,16423.0
2021-11-19 13:30:00,217.17,217.37,216.95,217.37,6309.0,207.4114,207.6024,207.2013,207.6024,6309.0
2021-11-19 14:00:00,217.4,217.53,217.4,217.41,1665.0,207.6311,207.7553,207.6311,207.6406,1665.0
2021-11-19 14:30:00,217.44,217.46,217.25,217.37,3930.0,207.6693,207.6884,207.4878,207.6024,3930.0
2021-11-19 15:00:00,217.36,217.46,217.19,217.23,4694.0,207.5929,207.6884,207.4305,207.4687,4694.0
2021-11-19 15:30:00,217.29,217.32,217.11,217.23,9048.0,207.526,207.5547,207.3541,207.4687,9048.0
2021-11-22 09:30:00,218.2,219.3,218.2,219.3,23662.0,208.3951,209.4457,208.3951,209.4457,23662.0
2021-11-22 10:00:00,219.55,219.65,219.29,219.47,2139.0,209.6845,209.78,209.4362,209.6081,2139.0
2021-11-22 10:30:00,219.5,219.55,219.1,219.12,6308.0,209.6367,209.6845,209.2547,209.2738,6308.0
2021-11-22 11:00:00,219.1,219.18,218.67,218.67,39103.0,209.2547,209.3311,208.844,208.844,39103.0
2021-11-22 11:30:00,218.63,218.78,217.37,217.74,40788.0,208.8058,208.9491,207.6024,207.9558,40788.0
2021-11-22 12:00:00,217.78,217.96,217.53,217.92,7036.0,207.994,208.1659,207.7553,208.1277,7036.0
2021-11-22 12:30:00,217.84,218.36,217.84,218.08,8531.0,208.0513,208.548,208.0513,208.2805,8531.0
2021-11-22 13:00:00,217.9,218.29,217.88,218.22,10051.0,208.1086,208.4811,208.0895,208.4143,10051.0
2021-11-22 13:30:00,218.23,218.3,217.97,217.97,16024.0,208.4238,208.4907,208.1755,208.1755,16024.0
2021-11-22 14:00:00,217.96,218.29,217.96,218.1,8127.0,208.1659,208.4811,208.1659,208.2996,8127.0
2021-11-22 14:30:00,218.31,218.5,218.26,218.47,3439.0,208.5002,208.6817,208.4525,208.653,3439.0
2021-11-22 15:00:00,218.52,218.8,218.33,218.33,10325.0,208.7008,208.9682,208.5193,208.5193,10325.0
2021-11-22 15:30:00,218.3,218.3,216.35,216.35,28743.0,208.4907,208.4907,206.6283,206.6283,28743.0
2021-11-23 09:30:00,216.27,216.95,215.87,216.8,30164.0,206.5519,207.2013,206.1698,207.0581,30164.0
2021-11-23 10:00:00,216.71,216.71,215.59,215.59,25576.0,206.9721,206.9721,205.9024,205.9024,25576.0
2021-11-23 10:30:00,215.74,215.74,215.26,215.34,80519.0,206.0457,206.0457,205.5873,205.6637,80519.0
2021-11-23 11:00:00,215.22,216.02,214.97,216.02,12748.0,205.5491,206.3131,205.3103,206.3131,12748.0
2021-11-23 11:30:00,215.86,215.95,215.62,215.69,4563.0,206.1603,206.2463,205.9311,205.9979,4563.0
2021-11-23 12:00:00,215.67,215.75,215.26,215.75,7237.0,205.9788,206.0552,205.5873,206.0552,7237.0
2021-11-23 12:30:00,215.84,215.89,215.19,215.19,344814.0,206.1412,206.1889,205.5204,205.5204,344814.0
2021-11-23 13:00:00,215.16,215.49,215.1,215.22,23607.0,205.4918,205.8069,205.4344,205.5491,23607.0
2021-11-23 13:30:00,215.18,215.89,215.03,215.66,23150.0,205.5109,206.1889,205.3676,205.9693,23150.0
2021-11-23 14:00:00,215.8,215.8,215.37,215.55,6677.0,206.103,206.103,205.6923,205.8642,6677.0
2021-11-23 14:30:00,215.66,216.37,215.37,216.28,11038.0,205.9693,206.6474,205.6923,206.5614,11038.0
2021-11-23 15:00:00,216.35,216.45,216.11,216.26,4878.0,206.6283,206.7238,206.3991,206.5423,4878.0
2021-11-23 15:30:00,216.24,216.83,216.21,216.69,15719.0,206.5232,207.0867,206.4946,206.953,15719.0
2021-11-24 09:30:00,215.77,215.87,215.1,215.62,19743.0,206.0743,206.1698,205.4344,205.9311,19743.0
2021-11-24 10:00:00,215.55,216.23,215.55,216.23,11680.0,205.8642,206.5137,205.8642,206.5137,11680.0
2021-11-24 10:30:00,216.18,216.31,216.04,216.19,3817.0,206.4659,206.5901,206.3322,206.4755,3817.0
2021-11-24 11:00:00,216.17,216.7,216.05,216.68,2400.0,206.4564,206.9626,206.3418,206.9435,2400.0
2021-11-24 11:30:00,216.9,216.9,216.49,216.58,33169.0,207.1536,207.1536,206.762,206.8479,33169.0
2021-11-24 12:00:00,216.51,216.7,216.36,216.4,5614.0,206.7811,206.9626,206.6378,206.676,5614.0
2021-11-24 12:30:00,216.61,216.8,216.6,216.77,2270.0,206.8766,207.0581,206.867,207.0294,2270.0
2021-11-24 13:00:00,216.77,216.97,216.7,216.86,15429.0,207.0294,207.2204,206.9626,207.1154,15429.0
2021-11-24 13:30:00,216.88,216.89,216.7,216.7,3475.0,207.1345,207.144,206.9626,206.9626,3475.0
2021-11-24 14:00:00,216.77,217.01,216.18,216.47,21416.0,207.0294,207.2586,206.4659,206.7429,21416.0
2021-11-24 14:30:00,216.45,216.81,216.4,216.76,11017.0,206.7238,207.0676,206.676,207.0199,11017.0
2021-11-24 15:00:00,216.78,217.17,216.72,217.13,18176.0,207.039,207.4114,206.9817,207.3732,18176.0
2021-11-24 15:30:00,217.12,217.21,216.89,217.11,36454.0,207.3637,207.4496,207.144,207.3541,36454.0
2021-11-26 09:30:00,214.21,214.89,213.39,213.6,31833.0,204.5844,205.2339,203.8013,204.0019,31833.0
2021-11-26 10:00:00,213.62,213.66,212.76,213.2,12470.0,204.021,204.0592,203.1996,203.6198,12470.0
2021-11-26 10:30:00,213.55,213.61,212.91,212.97,8241.0,203.9541,204.0114,203.3429,203.4002,8241.0
2021-11-26 11:00:00,213.07,213.07,212.11,212.42,22096.0,203.4957,203.4957,202.5788,202.8749,22096.0
2021-11-26 11:30:00,212.5,212.92,212.38,212.66,9040.0,202.9513,203.3524,202.8367,203.1041,9040.0
2021-11-26 12:00:00,212.65,213.26,212.45,213.09,11182.0,203.0945,203.6771,202.9035,203.5148,11182.0
2021-11-26 12:30:00,213.23,213.53,211.95,212.4,56738.0,203.6485,203.935,202.426,202.8558,56738.0
2021-11-29 09:30:00,214.71,215.07,214.28,214.62,30149.0,205.062,205.4058,204.6513,204.976,30149.0
2021-11-29 10:00:00,214.59,214.82,214.44,214.45,5978.0,204.9474,205.167,204.8041,204.8137,5978.0
2021-11-29 10:30:00,214.2,214.31,214.02,214.31,2228.0,204.5749,204.6799,204.403,204.6799,2228.0
2021-11-29 11:00:00,214.23,214.63,214.22,214.43,2415.0,204.6035,204.9856,204.594,204.7946,2415.0
2021-11-29 11:30:00,214.52,215.03,214.52,214.95,22563.0,204.8805,205.3676,204.8805,205.2912,22563.0
2021-11-29 12:00:00,215.1,215.59,215.1,215.59,17708.0,205.4344,205.9024,205.4344,205.9024,17708.0
2021-11-29 12:30:00,215.55,215.8,215.55,215.75,2521.0,205.8642,206.103,205.8642,206.0552,2521.0
2021-11-29 13:00:00,215.76,215.87,215.69,215.71,3188.0,206.0648,206.1698,205.9979,206.017,3188.0
2021-11-29 13:30:00,215.79,215.81,215.56,215.75,4657.0,206.0934,206.1125,205.8738,206.0552,4657.0
2021-11-29 14:00:00,215.77,215.77,215.69,215.69,930.0,206.0743,206.0743,205.9979,205.9979,930.0
2021-11-29 14:30:00,215.46,215.73,215.46,215.53,4340.0,205.7783,206.0361,205.7783,205.8451,4340.0
2021-11-29 15:00:00,215.59,215.78,215.5,215.61,6110.0,205.9024,206.0839,205.8165,205.9215,6110.0
2021-11-29 15:30:00,215.58,215.68,214.99,214.99,16965.0,205.8929,205.9884,205.3294,205.3294,16965.0
2021-11-30 09:30:00,214.06,214.61,213.81,214.59,14774.0,204.4412,204.9665,204.2024,204.9474,14774.0
2021-11-30 10:00:00,214.55,215.15,214.48,214.67,13832.0,204.9092,205.4822,204.8423,205.0238,13832.0
2021-11-30 10:30:00,214.92,215.03,212.26,212.26,36484.0,205.2625,205.3676,202.7221,202.7221,36484.0
2021-11-30 11:00:00,212.4,213.02,211.99,212.59,5139.0,202.8558,203.4479,202.4642,203.0372,5139.0
2021-11-30 11:30:00,212.76,212.76,211.55,211.97,35073.0,203.1996,203.1996,202.044,202.4451,35073.0
2021-11-30 12:00:00,211.45,212.26,211.43,212.2,48057.0,201.9485,202.7221,201.9294,202.6648,48057.0
2021-11-30 12:30:00,212.09,212.36,212.05,212.23,214260.0,202.5597,202.8176,202.5215,202.6934,214260.0
2021-11-30 13:00:00,212.04,212.14,211.78,212.07,15299.0,202.512,202.6075,202.2636,202.5406,15299.0
2021-11-30 13:30:00,212.17,212.94,212.16,212.94,44594.0,202.6361,203.3715,202.6266,203.3715,44594.0
2021-11-30 14:00:00,212.93,212.99,212.69,212.71,7856.0,203.362,203.4193,203.1327,203.1518,7856.0
2021-11-30 14:30:00,212.74,212.93,212.01,212.21,15531.0,203.1805,203.362,202.4833,202.6743,15531.0
2021-11-30 15:00:00,212.33,212.33,211.95,211.97,4564.0,202.7889,202.7889,202.426,202.4451,4564.0
2021-11-30 15:30:00,212.03,212.37,211.5,211.96,58867.0,202.5024,202.8271,201.9962,202.4355,58867.0
2021-12-01 09:30:00,214.36,214.52,213.63,214.31,41780.0,204.7277,204.8805,204.0305,204.6799,41780.0
2021-12-01 10:00:00,214.32,214.88,214.32,214.61,6823.0,204.6895,205.2243,204.6895,204.9665,6823.0
2021-12-01 10:30:00,214.66,215.12,214.17,215.1,14231.0,205.0142,205.4535,204.5462,205.4344,14231.0
2021-12-01 11:00:00,215.1,215.7,215.05,215.67,2797.0,205.4344,206.0075,205.3867,205.9788,2797.0
2021-12-01 11:30:00,215.68,215.68,214.72,214.82,5348.0,205.9884,205.9884,205.0715,205.167,5348.0
2021-12-01 12:00:00,215.01,215.29,214.9,214.9,3977.0,205.3485,205.6159,205.2434,205.2434,3977.0
2021-12-01 12:30:00,214.91,214.95,213.83,213.83,8338.0,205.253,205.2912,204.2215,204.2215,8338.0
2021-12-01 13:00:00,213.84,214.13,213.19,213.82,14148.0,204.2311,204.508,203.6103,204.212,14148.0
2021-12-01 13:30:00,213.67,213.73,212.65,213.03,131882.0,204.0687,204.126,203.0945,203.4575,131882.0
2021-12-01 14:00:00,213.11,213.2,212.29,213.0,436810.0,203.5339,203.6198,202.7507,203.4288,436810.0
2021-12-01 14:30:00,213.12,213.22,212.46,212.46,54880.0,203.5434,203.6389,202.9131,202.9131,54880.0
2021-12-01 15:00:00,212.43,212.5,210.62,211.15,44541.0,202.8844,202.9513,201.1558,201.6619,44541.0
2021-12-01 15:30:00,210.74,211.5,209.29,209.31,25692.0,201.2704,201.9962,199.8855,199.9046,25692.0
2021-12-02 09:30:00,209.22,211.38,209.0,211.38,35167.0,199.8187,201.8816,199.6086,201.8816,35167.0
2021-12-02 10:00:00,211.32,211.43,210.22,210.65,17235.0,201.8243,201.9294,200.7737,201.1844,17235.0
2021-12-02 10:30:00,210.96,210.98,209.57,210.8,13320.0,201.4805,201.4996,200.1529,201.3277,13320.0
2021-12-02 11:00:00,210.81,211.64,210.53,211.47,14417.0,201.3372,202.1299,201.0698,201.9676,14417.0
2021-12-02 11:30:00,211.49,211.51,210.67,211.22,4369.0,201.9867,202.0058,201.2035,201.7288,4369.0
2021-12-02 12:00:00,211.6,212.4,211.55,212.33,22215.0,202.0917,202.8558,202.044,202.7889,22215.0
2021-12-02 12:30:00,212.23,212.25,211.85,212.05,4196.0,202.6934,202.7125,202.3305,202.5215,4196.0
2021-12-02 13:00:00,212.03,212.06,211.46,211.46,11120.0,202.5024,202.5311,201.958,201.958,11120.0
2021-12-02 13:30:00,211.53,212.14,211.28,212.14,7378.0,202.0249,202.6075,201.7861,202.6075,7378.0
2021-12-02 14:00:00,212.14,212.31,211.95,212.2,3738.0,202.6075,202.7698,202.426,202.6648,3738.0
2021-12-02 14:30:00,212.25,212.25,211.65,211.82,6841.0,202.7125,202.7125,202.1395,202.3018,6841.0
2021-12-02 15:00:00,211.94,212.18,211.63,211.82,6773.0,202.4164,202.6457,202.1204,202.3018,6773.0
2021-12-02 15:30:00,211.78,212.48,211.24,211.82,49896.0,202.2636,202.9322,201.7479,202.3018,49896.0
2021-12-03 09:30:00,212.6,213.08,210.65,210.72,17339.0,203.0468,203.5052,201.1844,201.2513,17339.0
2021-12-03 10:00:00,210.61,210.76,209.85,210.75,8092.0,201.1462,201.2895,200.4204,201.2799,8092.0
2021-12-03 10:30:00,210.42,210.52,209.06,209.62,22453.0,200.9647,201.0603,199.6659,200.2007,22453.0
2021-12-03 11:00:00,209.37,209.58,208.79,209.51,13947.0,199.9619,200.1625,199.408,200.0956,13947.0
2021-12-03 11:30:00,209.75,209.75,208.38,208.38,30642.0,200.3249,200.3249,199.0164,199.0164,30642.0
2021-12-03 12:00:00,208.31,209.09,208.26,209.09,4094.0,198.9496,199.6945,198.9018,199.6945,4094.0
2021-12-03 12:30:00,208.97,209.45,208.84,208.85,11370.0,199.5799,200.0383,199.4557,199.4653,11370.0
2021-12-03 13:00:00,208.72,209.43,208.72,209.1,7322.0,199.3411,200.0192,199.3411,199.7041,7322.0
2021-12-03 13:30:00,208.95,209.0,208.23,208.33,5752.0,199.5608,199.6086,198.8732,198.9687,5752.0
2021-12-03 14:00:00,208.3,208.66,208.1,208.52,1756.0,198.94,199.2838,198.749,199.1501,1756.0
2021-12-03 14:30:00,208.56,208.56,207.97,207.97,6819.0,199.1883,199.1883,198.6248,198.6248,6819.0
2021-12-03 15:00:00,207.95,208.81,207.67,208.78,14243.0,198.6057,199.4271,198.3383,199.3984,14243.0
2021-12-03 15:30:00,208.82,209.77,208.09,209.63,14922.0,199.4366,200.344,198.7394,200.2102,14922.0
2021-12-06 09:30:00,211.0,211.12,209.57,210.79,45041.0,201.5187,201.6333,200.1529,201.3181,45041.0
2021-12-06 10:00:00,210.88,211.88,210.45,211.67,6865.0,201.4041,202.3591,200.9934,202.1586,6865.0
2021-12-06 10:30:00,211.72,211.77,211.11,211.66,3642.0,202.2063,202.2541,201.6237,202.149,3642.0
2021-12-06 11:00:00,211.72,211.72,211.08,211.43,5114.0,202.2063,202.2063,201.5951,201.9294,5114.0
2021-12-06 11:30:00,211.33,211.7,211.15,211.37,2180.0,201.8339,202.1872,201.6619,201.8721,2180.0
2021-12-06 12:00:00,211.37,212.05,211.37,212.04,17699.0,201.8721,202.5215,201.8721,202.512,17699.0
2021-12-06 12:30:00,212.09,212.45,211.96,212.45,19820.0,202.5597,202.9035,202.4355,202.9035,19820.0
2021-12-06 13:00:00,212.45,212.89,212.38,212.89,7824.0,202.9035,203.3238,202.8367,203.3238,7824.0
2021-12-06 13:30:00,212.73,212.88,212.65,212.8,22058.0,203.1709,203.3142,203.0945,203.2378,22058.0
2021-12-06 14:00:00,212.84,212.98,212.7,212.76,8214.0,203.276,203.4097,203.1423,203.1996,8214.0
2021-12-06 14:30:00,212.74,212.75,212.18,212.19,22649.0,203.1805,203.19,202.6457,202.6552,22649.0
2021-12-06 15:00:00,212.27,212.52,212.09,212.16,8566.0,202.7316,202.9704,202.5597,202.6266,8566.0
2021-12-06 15:30:00,212.26,212.49,211.94,212.21,32250.0,202.7221,202.9417,202.4164,202.6743,32250.0
2021-12-07 09:30:00,215.12,215.87,214.9,215.86,36509.0,205.4535,206.1698,205.2434,206.1603,36509.0
2021-12-07 10:00:00,215.95,216.32,215.89,216.21,41034.0,206.2463,206.5996,206.1889,206.4946,41034.0
2021-12-07 10:30:00,216.23,216.6,216.23,216.56,5250.0,206.5137,206.867,206.5137,206.8288,5250.0
2021-12-07 11:00:00,216.6,216.62,216.34,216.36,7248.0,206.867,206.8861,206.6187,206.6378,7248.0
2021-12-07 11:30:00,216.42,216.6,216.32,216.49,8726.0,206.6951,206.867,206.5996,206.762,8726.0
2021-12-07 12:00:00,216.56,216.56,216.4,216.41,5633.0,206.8288,206.8288,206.676,206.6856,5633.0
2021-12-07 12:30:00,216.44,216.63,216.44,216.63,7421.0,206.7142,206.8957,206.7142,206.8957,7421.0
2021-12-07 13:00:00,216.56,216.56,216.24,216.53,6208.0,206.8288,206.8288,206.5232,206.8002,6208.0
2021-12-07 13:30:00,216.51,216.73,216.47,216.64,5194.0,206.7811,206.9912,206.7429,206.9052,5194.0
2021-12-07 14:00:00,216.5,216.51,216.37,216.45,6135.0,206.7715,206.7811,206.6474,206.7238,6135.0
2021-12-07 14:30:00,216.4,216.47,216.29,216.32,7054.0,206.676,206.7429,206.571,206.5996,7054.0
2021-12-07 15:00:00,216.34,216.48,216.05,216.06,9504.0,206.6187,206.7524,206.3418,206.3513,9504.0
2021-12-07 15:30:00,216.06,216.57,215.75,216.49,28435.0,206.3513,206.8384,206.0552,206.762,28435.0
2021-12-08 09:30:00,216.9,216.91,216.27,216.42,37265.0,207.1536,207.1631,206.5519,206.6951,37265.0
2021-12-08 10:00:00,216.64,216.75,216.38,216.44,4700.0,206.9052,207.0103,206.6569,206.7142,4700.0
2021-12-08 10:30:00,216.37,216.37,215.91,215.97,3533.0,206.6474,206.6474,206.2081,206.2654,3533.0
2021-12-08 11:00:00,215.97,216.2,215.89,216.16,1066.0,206.2654,206.485,206.1889,206.4468,1066.0
2021-12-08 11:30:00,216.36,216.39,216.16,216.32,4578.0,206.6378,206.6665,206.4468,206.5996,4578.0
2021-12-08 12:00:00,216.28,216.28,216.08,216.17,2682.0,206.5614,206.5614,206.3704,206.4564,2682.0
2021-12-08 12:30:00,216.47,216.49,216.43,216.44,1172.0,206.7429,206.762,206.7047,206.7142,1172.0
2021-12-08 13:00:00,216.37,216.56,216.35,216.5,6747.0,206.6474,206.8288,206.6283,206.7715,6747.0
2021-12-08 13:30:00,216.51,216.8,216.5,216.63,7601.0,206.7811,207.0581,206.7715,206.8957,7601.0
2021-12-08 14:00:00,216.67,216.78,216.44,216.76,15850.0,206.9339,207.039,206.7142,207.0199,15850.0
2021-12-08 14:30:00,216.8,216.95,216.63,216.95,18508.0,207.0581,207.2013,206.8957,207.2013,18508.0
2021-12-08 15:00:00,216.96,217.07,216.82,217.05,15845.0,207.2109,207.3159,207.0772,207.2968,15845.0
2021-12-08 15:30:00,217.04,217.35,216.86,217.16,37535.0,207.2873,207.5833,207.1154,207.4019,37535.0
2021-12-09 09:30:00,216.57,217.05,216.51,216.72,22054.0,206.8384,207.2968,206.7811,206.9817,22054.0
2021-12-09 10:00:00,216.89,216.89,216.23,216.23,10364.0,207.144,207.144,206.5137,206.5137,10364.0
2021-12-09 10:30:00,216.33,216.68,216.16,216.67,5660.0,206.6092,206.9435,206.4468,206.9339,5660.0
2021-12-09 11:00:00,216.63,216.94,216.44,216.93,10100.0,206.8957,207.1918,206.7142,207.1822,10100.0
2021-12-09 11:30:00,216.93,216.93,216.55,216.58,6410.0,207.1822,207.1822,206.8193,206.8479,6410.0
2021-12-09 12:00:00,216.54,216.8,216.45,216.73,1694.0,206.8097,207.0581,206.7238,206.9912,1694.0
2021-12-09 12:30:00,216.68,217.05,216.65,217.05,2992.0,206.9435,207.2968,206.9148,207.2968,2992.0
2021-12-09 13:00:00,217.02,217.02,216.81,216.81,5915.0,207.2682,207.2682,207.0676,207.0676,5915.0
2021-12-09 13:30:00,216.9,217.0,216.53,216.77,5320.0,207.1536,207.2491,206.8002,207.0294,5320.0
2021-12-09 14:00:00,216.76,216.88,216.56,216.62,4743.0,207.0199,207.1345,206.8288,206.8861,4743.0
2021-12-09 14:30:00,216.67,216.73,216.26,216.36,8301.0,206.9339,206.9912,206.5423,206.6378,8301.0
2021-12-09 15:00:00,216.51,216.51,215.83,216.01,11188.0,206.7811,206.7811,206.1316,206.3036,11188.0
2021-12-09 15:30:00,216.04,216.43,215.79,215.86,13823.0,206.3322,206.7047,206.0934,206.1603,13823.0
2021-12-10 09:30:00,217.36,217.84,216.94,217.04,54428.0,207.5929,208.0513,207.1918,207.2873,54428.0
2021-12-10 10:00:00,217.25,217.63,217.06,217.49,8043.0,207.4878,207.8508,207.3064,207.7171,8043.0
2021-12-10 10:30:00,217.41,217.41,216.65,216.91,2648.0,207.6406,207.6406,206.9148,207.1631,2648.0
2021-12-10 11:00:00,216.92,216.92,216.4,216.74,4688.0,207.1727,207.1727,206.676,207.0008,4688.0
2021-12-10 11:30:00,216.93,217.32,216.68,217.28,3580.0,207.1822,207.5547,206.9435,207.5165,3580.0
2021-12-10 12:00:00,217.33,217.38,217.09,217.25,21135.0,207.5642,207.612,207.335,207.4878,21135.0
2021-12-10 12:30:00,217.23,217.32,216.91,217.31,6288.0,207.4687,207.5547,207.1631,207.5451,6288.0
2021-12-10 13:00:00,217.39,217.62,217.29,217.58,10524.0,207.6215,207.8412,207.526,207.803,10524.0
2021-12-10 13:30:00,217.56,217.59,217.34,217.54,10078.0,207.7839,207.8126,207.5738,207.7648,10078.0
2021-12-10 14:00:00,217.54,217.66,217.49,217.62,7533.0,207.7648,207.8794,207.7171,207.8412,7533.0
2021-12-10 14:30:00,217.65,217.69,217.24,217.24,10225.0,207.8699,207.9081,207.4783,207.4783,10225.0
2021-12-10 15:00:00,217.32,217.72,217.18,217.69,6325.0,207.5547,207.9367,207.421,207.9081,6325.0
2021-12-10 15:30:00,217.73,218.41,217.73,218.26,27681.0,207.9463,208.5957,207.9463,208.4525,27681.0
2021-12-13 09:30:00,217.51,217.7,216.82,216.92,28514.0,208.3272,208.5091,207.6663,207.7621,28514.0
2021-12-13 10:00:00,216.81,217.28,216.26,216.36,17144.0,207.6567,208.1069,207.1299,207.2257,17144.0
2021-12-13 10:30:00,216.38,216.64,216.13,216.28,24733.0,207.2449,207.4939,207.0054,207.1491,24733.0
2021-12-13 11:00:00,216.47,216.47,215.86,215.92,20921.0,207.3311,207.3311,206.7468,206.8043,20921.0
2021-12-13 11:30:00,215.92,216.12,215.75,216.06,20230.0,206.8043,206.9958,206.6415,206.9384,20230.0
2021-12-13 12:00:00,216.03,216.31,215.82,216.27,18111.0,206.9096,207.1778,206.7085,207.1395,18111.0
2021-12-13 12:30:00,216.3,216.44,216.07,216.2,16479.0,207.1682,207.3023,206.9479,207.0725,16479.0
2021-12-13 13:00:00,216.17,216.39,216.05,216.07,10629.0,207.0437,207.2544,206.9288,206.9479,10629.0
2021-12-13 13:30:00,216.08,216.25,215.85,216.2,14109.0,206.9575,207.1203,206.7372,207.0725,14109.0
2021-12-13 14:00:00,216.16,216.48,216.05,216.33,20725.0,207.0341,207.3406,206.9288,207.197,20725.0
2021-12-13 14:30:00,216.34,216.49,216.22,216.47,18406.0,207.2065,207.3502,207.0916,207.3311,18406.0
2021-12-13 15:00:00,216.48,216.67,216.18,216.18,25748.0,207.3406,207.5226,207.0533,207.0533,25748.0
2021-12-13 15:30:00,216.19,216.52,215.41,215.53,109508.0,207.0629,207.379,206.3158,206.4307,109508.0
2021-12-14 09:30:00,213.72,214.77,213.48,214.24,36890.0,204.6972,205.7028,204.4673,205.1952,36890.0
2021-12-14 10:00:00,214.32,214.32,213.55,214.08,16902.0,205.2718,205.2718,204.5343,205.042,16902.0
2021-12-14 10:30:00,214.03,214.03,212.72,212.75,9317.0,204.9941,204.9941,203.7394,203.7681,9317.0
2021-12-14 11:00:00,212.89,213.13,212.66,213.13,13101.0,203.9022,204.1321,203.6819,204.1321,13101.0
2021-12-14 11:30:00,213.14,213.14,212.66,212.66,15727.0,204.1416,204.1416,203.6819,203.6819,15727.0
2021-12-14 12:00:00,212.66,212.73,212.39,212.69,93205.0,203.6819,203.749,203.4233,203.7106,93205.0
2021-12-14 12:30:00,212.68,212.74,212.34,212.53,22949.0,203.7011,203.7585,203.3754,203.5574,22949.0
2021-12-14 13:00:00,212.62,212.94,212.62,212.89,2709.0,203.6436,203.9501,203.6436,203.9022,2709.0
2021-12-14 13:30:00,212.85,212.86,212.55,212.55,5837.0,203.8639,203.8735,203.5766,203.5766,5837.0
2021-12-14 14:00:00,212.69,213.45,212.6,213.25,13744.0,203.7106,204.4386,203.6244,204.247,13744.0
2021-12-14 14:30:00,213.21,213.6,213.21,213.53,3180.0,204.2087,204.5822,204.2087,204.5152,3180.0
2021-12-14 15:00:00,213.56,214.26,213.56,214.26,15402.0,204.5439,205.2144,204.5439,205.2144,15402.0
2021-12-14 15:30:00,214.27,214.49,213.62,214.0,42297.0,205.2239,205.4347,204.6014,204.9653,42297.0
2021-12-15 09:30:00,213.97,214.17,213.14,213.18,22657.0,204.9366,205.1282,204.1416,204.18,22657.0
2021-12-15 10:00:00,213.0,213.44,213.0,213.33,6270.0,204.0076,204.429,204.0076,204.3236,6270.0
2021-12-15 10:30:00,213.59,213.86,213.37,213.41,3407.0,204.5726,204.8313,204.3619,204.4002,3407.0
2021-12-15 11:00:00,213.32,213.46,213.04,213.14,5500.0,204.314,204.4481,204.0459,204.1416,5500.0
2021-12-15 11:30:00,212.88,213.04,212.77,213.03,7510.0,203.8926,204.0459,203.7873,204.0363,7510.0
2021-12-15 12:00:00,213.09,213.19,212.81,213.19,10850.0,204.0938,204.1895,203.8256,204.1895,10850.0
2021-12-15 12:30:00,213.26,213.45,213.1,213.35,4570.0,204.2566,204.4386,204.1033,204.3428,4570.0
2021-12-15 13:00:00,213.36,213.4,213.25,213.4,7166.0,204.3524,204.3907,204.247,204.3907,7166.0
2021-12-15 13:30:00,213.34,213.52,213.19,213.52,11536.0,204.3332,204.5056,204.1895,204.5056,11536.0
2021-12-15 14:00:00,213.53,215.02,212.76,214.08,51278.0,204.5152,205.9423,203.7777,205.042,51278.0
2021-12-15 14:30:00,214.22,215.42,214.16,214.95,19616.0,205.1761,206.3254,205.1186,205.8752,19616.0
2021-12-15 15:00:00,214.97,217.18,214.93,217.01,37960.0,205.8944,208.0111,205.8561,207.8483,37960.0
2021-12-15 15:30:00,217.07,217.82,216.53,217.57,49952.0,207.9057,208.6241,207.3885,208.3846,49952.0
2021-12-16 09:30:00,218.57,218.65,217.43,217.43,69878.0,209.3424,209.419,208.2505,208.2505,69878.0
2021-12-16 10:00:00,217.34,217.79,216.94,217.77,8300.0,208.1643,208.5953,207.7812,208.5762,8300.0
2021-12-16 10:30:00,217.95,217.96,217.5,217.61,9920.0,208.7486,208.7582,208.3176,208.4229,9920.0
2021-12-16 11:00:00,217.5,217.51,216.66,217.12,28633.0,208.3176,208.3272,207.513,207.9536,28633.0
2021-12-16 11:30:00,217.11,217.11,216.59,216.6,7514.0,207.944,207.944,207.446,207.4556,7514.0
2021-12-16 12:00:00,216.55,216.74,216.24,216.41,26553.0,207.4077,207.5897,207.1108,207.2736,26553.0
2021-12-16 12:30:00,216.35,216.43,215.8,215.8,7927.0,207.2161,207.2928,206.6893,206.6893,7927.0
2021-12-16 13:00:00,215.89,216.33,215.82,216.33,3994.0,206.7755,207.197,206.7085,207.197,3994.0
2021-12-16 13:30:00,216.34,216.51,216.11,216.23,5968.0,207.2065,207.3694,206.9863,207.1012,5968.0
2021-12-16 14:00:00,216.19,216.19,215.24,215.47,6695.0,207.0629,207.0629,206.153,206.3733,6695.0
2021-12-16 14:30:00,215.5,215.81,214.54,215.04,13651.0,206.402,206.6989,205.4825,205.9614,13651.0
2021-12-16 15:00:00,214.91,215.74,214.7,215.69,11589.0,205.8369,206.6319,205.6358,206.584,11589.0
2021-12-16 15:30:00,215.81,216.11,215.22,215.3,27725.0,206.6989,206.9863,206.1338,206.2105,27725.0
2021-12-17 09:30:00,213.64,213.95,212.52,212.83,36826.0,204.6205,204.9175,203.5478,203.8447,36826.0
2021-12-17 10:00:00,212.94,212.94,211.84,212.3,8560.0,203.9501,203.9501,202.8965,203.3371,8560.0
2021-12-17 10:30:00,212.31,214.3,212.26,214.18,11641.0,203.3467,205.2527,203.2988,205.1377,11641.0
2021-12-17 11:00:00,214.18,214.81,213.9,214.42,14695.0,205.1377,205.7411,204.8696,205.3676,14695.0
2021-12-17 11:30:00,214.27,214.27,212.83,213.11,35369.0,205.2239,205.2239,203.8447,204.1129,35369.0
2021-12-17 12:00:00,213.2,213.44,212.55,213.07,16688.0,204.1991,204.429,203.5766,204.0746,16688.0
2021-12-17 12:30:00,213.27,213.79,213.08,213.25,10904.0,204.2662,204.7642,204.0842,204.247,10904.0
2021-12-17 13:00:00,213.33,213.85,213.09,213.85,9439.0,204.3236,204.8217,204.0938,204.8217,9439.0
2021-12-17 13:30:00,214.01,214.38,213.71,214.38,9967.0,204.9749,205.3293,204.6876,205.3293,9967.0
2021-12-17 14:00:00,214.08,214.33,213.71,213.79,33296.0,205.042,205.2814,204.6876,204.7642,33296.0
2021-12-17 14:30:00,213.89,214.29,213.66,213.81,6618.0,204.86,205.2431,204.6397,204.7834,6618.0
2021-12-17 15:00:00,213.83,214.29,213.41,213.58,23009.0,204.8025,205.2431,204.4002,204.5631,23009.0
2021-12-17 15:30:00,213.59,213.63,212.68,212.89,41371.0,204.5726,204.611,203.7011,203.9022,41371.0
2021-12-20 09:30:00,210.44,210.6,209.9,210.23,59794.0,201.5556,201.7089,201.0384,201.3545,59794.0
2021-12-20 10:00:00,210.36,210.37,209.62,209.62,8458.0,201.479,201.4886,200.7703,200.7703,8458.0
2021-12-20 10:30:00,209.55,210.13,209.52,209.52,14486.0,200.7032,201.2587,200.6745,200.6745,14486.0
2021-12-20 11:00:00,209.55,209.76,209.28,209.5,24080.0,200.7032,200.9043,200.4446,200.6553,24080.0
2021-12-20 11:30:00,209.3,209.88,209.15,209.88,6983.0,200.4638,201.0193,200.3201,201.0193,6983.0
2021-12-20 12:00:00,209.73,210.21,209.68,209.98,6100.0,200.8756,201.3353,200.8277,201.1151,6100.0
2021-12-20 12:30:00,209.84,209.85,209.47,209.48,3752.0,200.981,200.9905,200.6266,200.6362,3752.0
2021-12-20 13:00:00,209.46,209.85,209.31,209.81,5928.0,200.617,200.9905,200.4733,200.9522,5928.0
2021-12-20 13:30:00,209.61,210.34,209.61,209.96,9677.0,200.7607,201.4599,200.7607,201.0959,9677.0
2021-12-20 14:00:00,210.14,210.56,210.1,210.16,9511.0,201.2683,201.6706,201.23,201.2875,9511.0
2021-12-20 14:30:00,210.05,210.57,210.02,210.25,19923.0,201.1821,201.6801,201.1534,201.3737,19923.0
2021-12-20 15:00:00,210.47,210.76,210.28,210.51,41814.0,201.5844,201.8621,201.4024,201.6227,41814.0
2021-12-20 15:30:00,210.45,210.98,210.11,210.85,75410.0,201.5652,202.0728,201.2396,201.9483,75410.0
2021-12-21 09:30:00,212.27,212.61,211.36,211.43,136550.0,203.3084,203.634,202.4368,202.5038,136550.0
2021-12-21 10:00:00,211.52,211.82,210.94,211.03,8886.0,202.59,202.8774,202.0345,202.1207,8886.0
2021-12-21 10:30:00,211.11,211.43,210.87,211.39,4975.0,202.1974,202.5038,201.9675,202.4655,4975.0
2021-12-21 11:00:00,211.5,211.94,211.5,211.8,1030.0,202.5709,202.9923,202.5709,202.8582,1030.0
2021-12-21 11:30:00,211.98,212.76,211.9,212.49,42039.0,203.0306,203.7777,202.954,203.5191,42039.0
2021-12-21 12:00:00,212.55,213.13,212.49,213.13,12857.0,203.5766,204.1321,203.5191,204.1321,12857.0
2021-12-21 12:30:00,213.19,213.48,213.15,213.44,9795.0,204.1895,204.4673,204.1512,204.429,9795.0
2021-12-21 13:00:00,213.48,213.48,213.29,213.41,2400.0,204.4673,204.4673,204.2853,204.4002,2400.0
2021-12-21 13:30:00,213.55,213.82,213.5,213.68,7864.0,204.5343,204.7929,204.4864,204.6588,7864.0
2021-12-21 14:00:00,213.64,213.87,213.64,213.75,8407.0,204.6205,204.8408,204.6205,204.7259,8407.0
2021-12-21 14:30:00,213.85,214.18,213.67,214.18,15364.0,204.8217,205.1377,204.6493,205.1377,15364.0
2021-12-21 15:00:00,214.14,214.22,213.88,213.94,15229.0,205.0994,205.1761,204.8504,204.9079,15229.0
2021-12-21 15:30:00,213.87,214.31,213.5,214.21,22453.0,204.8408,205.2623,204.4864,205.1665,22453.0
2021-12-22 09:30:00,214.13,214.69,214.08,214.5,42671.0,205.0899,205.6262,205.042,205.4442,42671.0
2021-12-22 10:00:00,214.65,215.02,214.53,214.98,6269.0,205.5879,205.9423,205.473,205.904,6269.0
2021-12-22 10:30:00,214.89,215.91,214.89,215.86,44283.0,205.8178,206.7947,205.8178,206.7468,44283.0
2021-12-22 11:00:00,215.84,216.09,215.7,215.9,8711.0,206.7277,206.9671,206.5936,206.7851,8711.0
2021-12-22 11:30:00,215.98,216.14,215.86,216.09,8599.0,206.8617,207.015,206.7468,206.9671,8599.0
2021-12-22 12:00:00,216.12,216.19,215.93,216.04,6869.0,206.9958,207.0629,206.8139,206.9192,6869.0
2021-12-22 12:30:00,216.09,216.16,215.9,216.11,19609.0,206.9671,207.0341,206.7851,206.9863,19609.0
2021-12-22 13:00:00,216.04,216.16,215.87,215.88,8672.0,206.9192,207.0341,206.7564,206.766,8672.0
2021-12-22 13:30:00,215.89,216.0,215.52,215.68,12003.0,206.7755,206.8809,206.4212,206.5744,12003.0
2021-12-22 14:00:00,215.59,215.76,215.4,215.49,9882.0,206.4882,206.651,206.3062,206.3924,9882.0
2021-12-22 14:30:00,215.49,215.98,215.49,215.94,16458.0,206.3924,206.8617,206.3924,206.8234,16458.0
2021-12-22 15:00:00,215.99,216.14,215.85,216.06,13184.0,206.8713,207.015,206.7372,206.9384,13184.0
2021-12-22 15:30:00,216.03,216.71,215.96,216.59,22834.0,206.9096,207.5609,206.8426,207.446,22834.0
2021-12-23 09:30:00,217.06,217.71,216.94,217.65,32062.0,207.8962,208.5187,207.7812,208.4612,32062.0
2021-12-23 10:00:00,217.64,217.93,217.58,217.78,30262.0,208.4517,208.7294,208.3942,208.5858,30262.0
2021-12-23 10:30:00,217.71,218.06,217.71,218.05,3260.0,208.5187,208.8539,208.5187,208.8444,3260.0
2021-12-23 11:00:00,218.08,218.31,218.0,218.0,7987.0,208.8731,209.0934,208.7965,208.7965,7987.0
2021-12-23 11:30:00,218.05,218.22,218.05,218.22,4000.0,208.8444,209.0072,208.8444,209.0072,4000.0
2021-12-23 12:00:00,218.22,218.24,218.07,218.09,6379.0,209.0072,209.0263,208.8635,208.8827,6379.0
2021-12-23 12:30:00,218.1,218.19,218.1,218.15,1250.0,208.8922,208.9784,208.8922,208.9401,1250.0
2021-12-23 13:00:00,218.12,218.24,217.99,218.23,4000.0,208.9114,209.0263,208.7869,209.0168,4000.0
2021-12-23 13:30:00,218.23,218.28,218.16,218.21,2683.0,209.0168,209.0646,208.9497,208.9976,2683.0
2021-12-23 14:00:00,218.31,218.35,218.24,218.3,2564.0,209.0934,209.1317,209.0263,209.0838,2564.0
2021-12-23 14:30:00,218.29,218.44,218.25,218.42,19578.0,209.0742,209.2179,209.0359,209.1987,19578.0
2021-12-23 15:00:00,218.43,218.44,218.26,218.28,6319.0,209.2083,209.2179,209.0455,209.0646,6319.0
2021-12-23 15:30:00,218.28,218.6,217.88,217.89,39224.0,209.0646,209.3711,208.6815,208.6911,39224.0
2021-12-27 09:30:00,218.61,219.53,218.61,219.33,41555.0,209.3807,210.2619,209.3807,210.0703,41555.0
2021-12-27 10:00:00,219.51,220.0,219.51,220.0,2477.0,210.2427,210.712,210.2427,210.712,2477.0
2021-12-27 10:30:00,220.07,220.15,219.95,220.15,19531.0,210.7791,210.8557,210.6641,210.8557,19531.0
2021-12-27 11:00:00,220.15,220.26,219.93,220.09,37245.0,210.8557,210.9611,210.645,210.7982,37245.0
2021-12-27 11:30:00,220.12,220.18,220.08,220.16,5467.0,210.827,210.8844,210.7887,210.8653,5467.0
2021-12-27 12:00:00,220.32,220.38,220.23,220.38,2534.0,211.0185,211.076,210.9323,211.076,2534.0
2021-12-27 12:30:00,220.41,220.43,220.3,220.4,4330.0,211.1047,211.1239,210.9994,211.0951,4330.0
2021-12-27 13:00:00,220.36,220.56,220.36,220.55,8404.0,211.0568,211.2484,211.0568,211.2388,8404.0
2021-12-27 13:30:00,220.52,220.63,220.45,220.63,6571.0,211.2101,211.3154,211.143,211.3154,6571.0
2021-12-27 14:00:00,220.62,220.76,220.58,220.76,8702.0,211.3059,211.4399,211.2675,211.4399,8702.0
2021-12-27 14:30:00,220.73,220.73,220.44,220.52,3085.0,211.4112,211.4112,211.1335,211.2101,3085.0
2021-12-27 15:00:00,220.51,220.51,220.27,220.49,7511.0,211.2005,211.2005,210.9706,211.1813,7511.0
2021-12-27 15:30:00,220.53,220.89,220.4,220.89,53038.0,211.2197,211.5645,211.0951,211.5645,53038.0
2021-12-28 09:30:00,221.16,221.55,220.94,221.53,15933.0,211.8231,212.1966,211.6123,212.1774,15933.0
2021-12-28 10:00:00,221.45,221.45,220.64,221.1,4222.0,212.1008,212.1008,211.325,211.7656,4222.0
2021-12-28 10:30:00,220.99,221.25,220.94,221.12,3981.0,211.6602,211.9093,211.6123,211.7847,3981.0
2021-12-28 11:00:00,221.29,221.31,220.95,220.96,4984.0,211.9476,211.9667,211.6219,211.6315,4984.0
2021-12-28 11:30:00,221.09,221.23,220.8,221.2,17030.0,211.756,211.8901,211.4783,211.8614,17030.0
2021-12-28 12:00:00,221.23,221.23,220.67,220.68,26626.0,211.8901,211.8901,211.3537,211.3633,26626.0
2021-12-28 12:30:00,220.74,220.74,220.3,220.57,16426.0,211.4208,211.4208,210.9994,211.258,16426.0
2021-12-28 13:00:00,220.58,220.66,220.42,220.42,15182.0,211.2675,211.3442,211.1143,211.1143,15182.0
2021-12-28 13:30:00,220.62,220.7,220.41,220.7,31156.0,211.3059,211.3825,211.1047,211.3825,31156.0
2021-12-28 14:00:00,220.7,220.71,220.29,220.51,7480.0,211.3825,211.3921,210.9898,211.2005,7480.0
2021-12-28 14:30:00,220.46,220.69,220.4,220.58,8433.0,211.1526,211.3729,211.0951,211.2675,8433.0
2021-12-28 15:00:00,220.59,220.71,220.47,220.67,13256.0,211.2771,211.3921,211.1622,211.3537,13256.0
2021-12-28 15:30:00,220.64,220.95,220.34,220.57,18367.0,211.325,211.6219,211.0377,211.258,18367.0
2021-12-29 09:30:00,220.7,221.13,220.7,220.81,34918.0,211.3825,211.7943,211.3825,211.4878,34918.0
2021-12-29 10:00:00,220.73,220.73,219.93,220.3,6850.0,211.4112,211.4112,210.645,210.9994,6850.0
2021-12-29 10:30:00,220.25,220.68,220.19,220.54,13502.0,210.9515,211.3633,210.894,211.2292,13502.0
2021-12-29 11:00:00,220.52,220.62,220.26,220.26,6084.0,211.2101,211.3059,210.9611,210.9611,6084.0
2021-12-29 11:30:00,220.22,220.34,220.16,220.19,4966.0,210.9227,211.0377,210.8653,210.894,4966.0
2021-12-29 12:00:00,220.18,220.22,220.04,220.06,4940.0,210.8844,210.9227,210.7503,210.7695,4940.0
2021-12-29 12:30:00,220.05,220.28,220.0,220.26,4088.0,210.7599,210.9802,210.712,210.9611,4088.0
2021-12-29 13:00:00,220.37,220.46,220.29,220.29,15033.0,211.0664,211.1526,210.9898,210.9898,15033.0
2021-12-29 13:30:00,220.35,220.52,220.23,220.49,4968.0,211.0473,211.2101,210.9323,211.1813,4968.0
2021-12-29 14:00:00,220.48,220.64,220.43,220.63,23197.0,211.1718,211.325,211.1239,211.3154,23197.0
2021-12-29 14:30:00,220.66,220.79,220.66,220.79,4499.0,211.3442,211.4687,211.3442,211.4687,4499.0
2021-12-29 15:00:00,220.73,220.89,220.7,220.86,32980.0,211.4112,211.5645,211.3825,211.5357,32980.0
2021-12-29 15:30:00,220.91,221.14,220.63,220.66,25289.0,211.5836,211.8039,211.3154,211.3442,25289.0
2021-12-30 09:30:00,220.74,221.12,220.64,220.86,38488.0,211.4208,211.7847,211.325,211.5357,38488.0
2021-12-30 10:00:00,220.88,221.4,220.88,221.35,1503.0,211.5549,212.0529,211.5549,212.005,1503.0
2021-12-30 10:30:00,221.23,221.23,221.03,221.03,640.0,211.8901,211.8901,211.6985,211.6985,640.0
2021-12-30 11:00:00,221.0,221.1,220.95,221.1,1652.0,211.6698,211.7656,211.6219,211.7656,1652.0
2021-12-30 11:30:00,221.07,221.11,220.97,221.0,3352.0,211.7369,211.7752,211.6411,211.6698,3352.0
2021-12-30 12:00:00,221.08,221.13,220.89,220.89,5685.0,211.7464,211.7943,211.5645,211.5645,5685.0
2021-12-30 12:30:00,220.96,221.03,220.95,221.03,1214.0,211.6315,211.6985,211.6219,211.6985,1214.0
2021-12-30 13:00:00,220.99,221.03,220.92,220.92,440.0,211.6602,211.6985,211.5932,211.5932,440.0
2021-12-30 13:30:00,220.95,221.04,220.93,220.98,28968.0,211.6219,211.7081,211.6028,211.6507,28968.0
2021-12-30 14:00:00,220.97,220.97,220.77,220.89,13200.0,211.6411,211.6411,211.4495,211.5645,13200.0
2021-12-30 14:30:00,220.87,220.97,220.86,220.93,3322.0,211.5453,211.6411,211.5357,211.6028,3322.0
2021-12-30 15:00:00,220.84,220.84,220.71,220.71,10161.0,211.5166,211.5166,211.3921,211.3921,10161.0
2021-12-30 15:30:00,220.7,220.72,219.81,220.02,17014.0,211.3825,211.4016,210.5301,210.7312,17014.0
2021-12-31 09:30:00,219.78,220.31,219.74,219.74,15246.0,210.5013,211.0089,210.463,210.463,15246.0
2021-12-31 10:00:00,219.68,219.88,219.28,219.81,13458.0,210.4055,210.5971,210.0224,210.5301,13458.0
2021-12-31 10:30:00,219.82,219.82,219.45,219.63,5340.0,210.5396,210.5396,210.1853,210.3577,5340.0
2021-12-31 11:00:00,219.6,219.73,219.51,219.73,1422.0,210.3289,210.4534,210.2427,210.4534,1422.0
2021-12-31 11:30:00,219.74,219.74,219.46,219.49,3158.0,210.463,210.463,210.1948,210.2236,3158.0
2021-12-31 12:00:00,219.53,219.53,219.28,219.34,2835.0,210.2619,210.2619,210.0224,210.0799,2835.0
2021-12-31 12:30:00,219.37,219.72,219.37,219.72,4610.0,210.1086,210.4439,210.1086,210.4439,4610.0
2021-12-31 13:00:00,219.83,219.85,219.78,219.78,1975.0,210.5492,210.5684,210.5013,210.5013,1975.0
2021-12-31 13:30:00,219.82,219.89,219.69,219.78,1615.0,210.5396,210.6067,210.4151,210.5013,1615.0
2021-12-31 14:00:00,219.8,219.93,219.62,219.62,4425.0,210.5205,210.645,210.3481,210.3481,4425.0
2021-12-31 14:30:00,219.73,219.78,219.56,219.61,1810.0,210.4534,210.5013,210.2906,210.3385,1810.0
2021-12-31 15:00:00,219.65,219.89,219.64,219.85,3170.0,210.3768,210.6067,210.3672,210.5684,3170.0
2021-12-31 15:30:00,219.74,219.93,219.05,219.05,73757.0,210.463,210.645,209.8021,209.8021,73757.0
2022-01-03 09:30:00,220.07,220.92,219.26,219.75,37066.0,210.7791,211.5932,210.0033,210.4726,37066.0
2022-01-03 10:00:00,219.94,220.58,219.68,220.58,10335.0,210.6546,211.2675,210.4055,211.2675,10335.0
2022-01-03 10:30:00,220.37,220.6,220.31,220.54,4222.0,211.0664,211.2867,211.0089,211.2292,4222.0
2022-01-03 11:00:00,220.6,220.6,220.22,220.38,4391.0,211.2867,211.2867,210.9227,211.076,4391.0
2022-01-03 11:30:00,220.35,220.52,220.0,220.41,1220.0,211.0473,211.2101,210.712,211.1047,1220.0
2022-01-03 12:00:00,220.3,220.66,220.29,220.61,2230.0,210.9994,211.3442,210.9898,211.2963,2230.0
2022-01-03 12:30:00,220.55,220.7,220.54,220.55,5947.0,211.2388,211.3825,211.2292,211.2388,5947.0
2022-01-03 13:00:00,220.59,220.84,220.5,220.8,5326.0,211.2771,211.5166,211.1909,211.4783,5326.0
2022-01-03 13:30:00,220.83,221.14,220.72,221.1,11230.0,211.507,211.8039,211.4016,211.7656,11230.0
2022-01-03 14:00:00,221.15,221.15,221.03,221.07,3867.0,211.8135,211.8135,211.6985,211.7369,3867.0
2022-01-03 14:30:00,221.11,221.49,221.08,221.27,16238.0,211.7752,212.1391,211.7464,211.9284,16238.0
2022-01-03 15:00:00,221.25,221.41,221.21,221.35,6012.0,211.9093,212.0625,211.8709,212.005,6012.0
2022-01-03 15:30:00,221.34,221.54,221.02,221.54,14731.0,211.9955,212.187,211.689,212.187,14731.0
2022-01-04 09:30:00,222.18,222.35,221.98,222.3,31867.0,212.8,212.9628,212.6084,212.9149,31867.0
2022-01-04 10:00:00,222.31,222.31,221.79,222.18,7715.0,212.9245,212.9245,212.4265,212.8,7715.0
2022-01-04 10:30:00,222.2,222.25,221.0,221.0,16771.0,212.8192,212.867,211.6698,211.6698,16771.0
2022-01-04 11:00:00,221.0,221.0,220.28,220.33,20495.0,211.6698,211.6698,210.9802,211.0281,20495.0
2022-01-04 11:30:00,220.52,221.07,220.52,220.82,7346.0,211.2101,211.7369,211.2101,211.4974,7346.0
2022-01-04 12:00:00,220.72,220.97,220.54,220.9,4576.0,211.4016,211.6411,211.2292,211.574,4576.0
2022-01-04 12:30:00,220.85,220.89,220.46,220.46,6956.0,211.5261,211.5645,211.1526,211.1526,6956.0
2022-01-04 13:00:00,220.46,220.72,220.41,220.59,6711.0,211.1526,211.4016,211.1047,211.2771,6711.0
2022-01-04 13:30:00,220.21,220.43,220.04,220.04,8977.0,210.9132,211.1239,210.7503,210.7503,8977.0
2022-01-04 14:00:00,220.17,220.45,220.14,220.35,5916.0,210.8749,211.143,210.8461,211.0473,5916.0
2022-01-04 14:30:00,220.57,220.91,220.56,220.84,8235.0,211.258,211.5836,211.2484,211.5166,8235.0
2022-01-04 15:00:00,220.9,221.32,220.9,221.32,9959.0,211.574,211.9763,211.574,211.9763,9959.0
2022-01-04 15:30:00,221.27,221.57,220.85,220.92,20538.0,211.9284,212.2157,211.5261,211.5932,20538.0
2022-01-05 09:30:00,220.67,220.85,220.0,220.54,45966.0,211.3537,211.5261,210.712,211.2292,45966.0
2022-01-05 10:00:00,220.68,220.91,220.42,220.84,7170.0,211.3633,211.5836,211.1143,211.5166,7170.0
2022-01-05 10:30:00,220.75,220.75,220.4,220.58,3858.0,211.4304,211.4304,211.0951,211.2675,3858.0
2022-01-05 11:00:00,220.61,220.61,220.36,220.57,3392.0,211.2963,211.2963,211.0568,211.258,3392.0
2022-01-05 11:30:00,220.62,220.62,220.13,220.18,2462.0,211.3059,211.3059,210.8365,210.8844,2462.0
2022-01-05 12:00:00,220.17,220.47,220.15,220.45,6117.0,210.8749,211.1622,210.8557,211.143,6117.0
2022-01-05 12:30:00,220.44,220.44,219.83,219.95,10055.0,211.1335,211.1335,210.5492,210.6641,10055.0
2022-01-05 13:00:00,219.78,219.96,219.56,219.91,18772.0,210.5013,210.6737,210.2906,210.6258,18772.0
2022-01-05 13:30:00,219.89,219.98,219.8,219.96,20104.0,210.6067,210.6929,210.5205,210.6737,20104.0
2022-01-05 14:00:00,219.86,220.44,218.79,218.79,57572.0,210.5779,211.1335,209.5531,209.5531,57572.0
2022-01-05 14:30:00,219.01,219.01,217.85,218.05,14529.0,209.7638,209.7638,208.6528,208.8444,14529.0
2022-01-05 15:00:00,218.01,218.01,217.28,217.46,36087.0,208.806,208.806,208.1069,208.2793,36087.0
2022-01-05 15:30:00,217.44,217.84,216.5,216.59,54110.0,208.2601,208.6432,207.3598,207.446,54110.0
2022-01-06 09:30:00,215.95,217.33,215.79,215.81,48351.0,206.833,208.1548,206.6798,206.6989,48351.0
2022-01-06 10:00:00,216.0,216.51,215.0,216.5,56337.0,206.8809,207.3694,205.9231,207.3598,56337.0
2022-01-06 10:30:00,216.4,216.98,216.33,216.62,29888.0,207.264,207.8195,207.197,207.4747,29888.0
2022-01-06 11:00:00,216.62,217.08,216.35,216.59,10664.0,207.4747,207.9153,207.2161,207.446,10664.0
2022-01-06 11:30:00,216.26,216.63,216.15,216.56,3395.0,207.1299,207.4843,207.0246,207.4173,3395.0
2022-01-06 12:00:00,216.43,216.81,216.42,216.75,8329.0,207.2928,207.6567,207.2832,207.5992,8329.0
2022-01-06 12:30:00,216.75,217.29,216.66,216.73,15103.0,207.5992,208.1164,207.513,207.5801,15103.0
2022-01-06 13:00:00,216.69,216.91,216.29,216.37,13764.0,207.5418,207.7525,207.1587,207.2353,13764.0
2022-01-06 13:30:00,216.37,216.57,216.29,216.51,7267.0,207.2353,207.4268,207.1587,207.3694,7267.0
2022-01-06 14:00:00,216.57,216.79,216.2,216.35,15172.0,207.4268,207.6376,207.0725,207.2161,15172.0
2022-01-06 14:30:00,216.51,216.78,216.44,216.64,6434.0,207.3694,207.628,207.3023,207.4939,6434.0
2022-01-06 15:00:00,216.73,217.03,216.32,216.41,6260.0,207.5801,207.8674,207.1874,207.2736,6260.0
2022-01-06 15:30:00,216.54,216.58,215.64,216.1,19193.0,207.3981,207.4364,206.5361,206.9767,19193.0
2022-01-07 09:30:00,216.13,216.73,215.54,216.56,70002.0,207.0054,207.5801,206.4403,207.4173,70002.0
2022-01-07 10:00:00,216.32,216.33,215.58,215.65,26228.0,207.1874,207.197,206.4786,206.5457,26228.0
2022-01-07 10:30:00,215.71,215.71,214.59,214.85,12093.0,206.6031,206.6031,205.5304,205.7795,12093.0
2022-01-07 11:00:00,215.08,215.4,214.71,215.4,25778.0,205.9997,206.3062,205.6454,206.3062,25778.0
2022-01-07 11:30:00,215.43,216.21,215.28,216.1,7990.0,206.335,207.082,206.1913,206.9767,7990.0
2022-01-07 12:00:00,216.01,216.08,215.66,215.74,6399.0,206.8905,206.9575,206.5553,206.6319,6399.0
2022-01-07 12:30:00,215.7,215.88,215.46,215.88,2779.0,206.5936,206.766,206.3637,206.766,2779.0
2022-01-07 13:00:00,215.93,216.04,215.83,215.85,2139.0,206.8139,206.9192,206.7181,206.7372,2139.0
2022-01-07 13:30:00,215.82,215.98,215.65,215.74,5364.0,206.7085,206.8617,206.5457,206.6319,5364.0
2022-01-07 14:00:00,215.7,215.79,215.36,215.51,2868.0,206.5936,206.6798,206.2679,206.4116,2868.0
2022-01-07 14:30:00,215.52,216.1,215.51,216.04,17460.0,206.4212,206.9767,206.4116,206.9192,17460.0
2022-01-07 15:00:00,216.08,216.28,215.69,215.77,7441.0,206.9575,207.1491,206.584,206.6606,7441.0
2022-01-07 15:30:00,215.83,216.03,215.35,215.4,26806.0,206.7181,206.9096,206.2583,206.3062,26806.0
2022-01-10 09:30:00,213.77,213.89,212.01,212.08,74616.0,204.7451,204.86,203.0594,203.1264,74616.0
2022-01-10 10:00:00,212.12,212.19,211.27,211.49,27421.0,203.1647,203.2318,202.3506,202.5613,27421.0
2022-01-10 10:30:00,211.65,211.82,211.0,211.61,5310.0,202.7146,202.8774,202.092,202.6762,5310.0
2022-01-10 11:00:00,211.5,212.74,211.31,212.73,35049.0,202.5709,203.7585,202.3889,203.749,35049.0
2022-01-10 11:30:00,212.7,212.7,212.0,212.58,9042.0,203.7202,203.7202,203.0498,203.6053,9042.0
2022-01-10 12:00:00,212.53,212.53,211.85,211.99,8640.0,203.5574,203.5574,202.9061,203.0402,8640.0
2022-01-10 12:30:00,211.96,212.86,211.85,212.54,29029.0,203.0115,203.8735,202.9061,203.567,29029.0
2022-01-10 13:00:00,212.57,213.31,212.46,213.22,22830.0,203.5957,204.3045,203.4904,204.2183,22830.0
2022-01-10 13:30:00,213.22,213.9,213.03,213.82,11386.0,204.2183,204.8696,204.0363,204.7929,11386.0
2022-01-10 14:00:00,213.8,214.43,213.71,214.41,8285.0,204.7738,205.3772,204.6876,205.358,8285.0
2022-01-10 14:30:00,214.37,214.67,213.9,214.29,4379.0,205.3197,205.6071,204.8696,205.2431,4379.0
2022-01-10 15:00:00,214.48,214.48,213.66,214.19,17686.0,205.4251,205.4251,204.6397,205.1473,17686.0
2022-01-10 15:30:00,214.07,215.58,213.98,215.47,40060.0,205.0324,206.4786,204.9462,206.3733,40060.0
2022-01-11 09:30:00,215.28,215.36,213.92,214.33,44984.0,206.1913,206.2679,204.8887,205.2814,44984.0
2022-01-11 10:00:00,214.2,215.13,214.19,214.86,18044.0,205.1569,206.0476,205.1473,205.789,18044.0
2022-01-11 10:30:00,214.93,215.26,214.13,214.58,9554.0,205.8561,206.1721,205.0899,205.5209,9554.0
2022-01-11 11:00:00,214.7,216.22,214.7,216.05,36539.0,205.6358,207.0916,205.6358,206.9288,36539.0
2022-01-11 11:30:00,216.15,216.74,216.05,216.54,11124.0,207.0246,207.5897,206.9288,207.3981,11124.0
2022-01-11 12:00:00,216.71,216.75,216.09,216.09,2099.0,207.5609,207.5992,206.9671,206.9671,2099.0
2022-01-11 12:30:00,216.26,216.63,216.26,216.6,5070.0,207.1299,207.4843,207.1299,207.4556,5070.0
2022-01-11 13:00:00,216.37,216.77,216.22,216.71,14977.0,207.2353,207.6184,207.0916,207.5609,14977.0
2022-01-11 13:30:00,216.69,216.77,216.58,216.7,11628.0,207.5418,207.6184,207.4364,207.5514,11628.0
2022-01-11 14:00:00,216.72,216.72,216.38,216.56,8416.0,207.5705,207.5705,207.2449,207.4173,8416.0
2022-01-11 14:30:00,216.67,217.02,216.56,216.99,9521.0,207.5226,207.8578,207.4173,207.8291,9521.0
2022-01-11 15:00:00,216.98,217.2,216.95,217.03,13463.0,207.8195,208.0302,207.7908,207.8674,13463.0
2022-01-11 15:30:00,217.23,217.33,216.74,217.29,16297.0,208.059,208.1548,207.5897,208.1164,16297.0
2022-01-12 09:30:00,218.25,218.64,217.93,218.6,35447.0,209.0359,209.4094,208.7294,209.3711,35447.0
2022-01-12 10:00:00,218.63,218.95,218.43,218.7,7482.0,209.3999,209.7064,209.2083,209.4669,7482.0
2022-01-12 10:30:00,218.61,218.62,217.55,217.9,4889.0,209.3807,209.3903,208.3655,208.7007,4889.0
2022-01-12 11:00:00,217.93,217.99,217.12,217.72,7722.0,208.7294,208.7869,207.9536,208.5283,7722.0
2022-01-12 11:30:00,217.75,218.23,217.75,217.97,2465.0,208.557,209.0168,208.557,208.7677,2465.0
2022-01-12 12:00:00,218.08,218.15,217.81,218.14,1805.0,208.8731,208.9401,208.6145,208.9306,1805.0
2022-01-12 12:30:00,218.23,218.41,218.17,218.41,903.0,209.0168,209.1892,208.9593,209.1892,903.0
2022-01-12 13:00:00,218.42,218.42,217.95,218.14,3635.0,209.1987,209.1987,208.7486,208.9306,3635.0
2022-01-12 13:30:00,217.93,218.08,217.65,217.77,5461.0,208.7294,208.8731,208.4612,208.5762,5461.0
2022-01-12 14:00:00,217.69,218.02,217.54,218.01,14559.0,208.4996,208.8156,208.3559,208.806,14559.0
2022-01-12 14:30:00,217.84,217.95,217.65,217.95,1078.0,208.6432,208.7486,208.4612,208.7486,1078.0
2022-01-12 15:00:00,217.98,217.98,217.58,217.68,3765.0,208.7773,208.7773,208.3942,208.49,3765.0
2022-01-12 15:30:00,217.83,218.2,217.61,217.95,17275.0,208.6336,208.988,208.4229,208.7486,17275.0
2022-01-13 09:30:00,218.54,218.65,218.26,218.44,16304.0,209.3137,209.419,209.0455,209.2179,16304.0
2022-01-13 10:00:00,218.52,218.53,217.53,217.89,19856.0,209.2945,209.3041,208.3463,208.6911,19856.0
2022-01-13 10:30:00,217.9,217.95,217.03,217.27,12887.0,208.7007,208.7486,207.8674,208.0973,12887.0
2022-01-13 11:00:00,217.26,217.7,216.99,217.69,6325.0,208.0877,208.5091,207.8291,208.4996,6325.0
2022-01-13 11:30:00,217.65,217.75,217.44,217.53,3225.0,208.4612,208.557,208.2601,208.3463,3225.0
2022-01-13 12:00:00,217.36,217.36,215.9,216.05,13084.0,208.1835,208.1835,206.7851,206.9288,13084.0
2022-01-13 12:30:00,215.77,216.33,215.62,215.93,11075.0,206.6606,207.197,206.5169,206.8139,11075.0
2022-01-13 13:00:00,215.72,216.52,215.71,216.31,34967.0,206.6127,207.379,206.6031,207.1778,34967.0
2022-01-13 13:30:00,216.27,216.42,216.04,216.42,9463.0,207.1395,207.2832,206.9192,207.2832,9463.0
2022-01-13 14:00:00,216.41,216.68,215.92,215.93,21284.0,207.2736,207.5322,206.8043,206.8139,21284.0
2022-01-13 14:30:00,215.78,215.89,215.51,215.8,21505.0,206.6702,206.7755,206.4116,206.6893,21505.0
2022-01-13 15:00:00,215.67,215.67,214.96,215.28,22410.0,206.5648,206.5648,205.8848,206.1913,22410.0
2022-01-13 15:30:00,215.44,215.44,214.0,214.49,69373.0,206.3445,206.3445,204.9653,205.4347,69373.0
2022-01-14 09:30:00,212.82,214.73,212.79,214.62,45858.0,203.8352,205.6645,203.8064,205.5592,45858.0
2022-01-14 10:00:00,214.31,214.84,214.0,214.09,8442.0,205.2623,205.7699,204.9653,205.0515,8442.0
2022-01-14 10:30:00,213.94,214.19,213.67,213.88,8478.0,204.9079,205.1473,204.6493,204.8504,8478.0
2022-01-14 11:00:00,214.0,214.28,213.2,213.43,14318.0,204.9653,205.2335,204.1991,204.4194,14318.0
2022-01-14 11:30:00,213.45,214.33,213.45,214.21,4565.0,204.4386,205.2814,204.4386,205.1665,4565.0
2022-01-14 12:00:00,214.05,214.12,213.71,213.91,5780.0,205.0132,205.0803,204.6876,204.8791,5780.0
2022-01-14 12:30:00,213.94,214.1,213.09,213.09,6421.0,204.9079,205.0611,204.0938,204.0938,6421.0
2022-01-14 13:00:00,213.0,213.31,212.72,212.83,7549.0,204.0076,204.3045,203.7394,203.8447,7549.0
2022-01-14 13:30:00,213.08,213.79,212.81,213.78,54442.0,204.0842,204.7642,203.8256,204.7546,54442.0
2022-01-14 14:00:00,213.71,213.95,213.46,213.47,5588.0,204.6876,204.9175,204.4481,204.4577,5588.0
2022-01-14 14:30:00,213.58,214.13,213.58,213.75,18527.0,204.5631,205.0899,204.5631,204.7259,18527.0
2022-01-14 15:00:00,213.71,214.57,213.71,214.3,12358.0,204.6876,205.5113,204.6876,205.2527,12358.0
2022-01-14 15:30:00,214.56,214.86,214.37,214.7,28761.0,205.5017,205.789,205.3197,205.6358,28761.0
2022-01-18 09:30:00,212.18,212.26,211.23,211.74,71054.0,203.2222,203.2988,202.3123,202.8008,71054.0
2022-01-18 10:00:00,211.62,212.41,211.43,212.16,29160.0,202.6858,203.4425,202.5038,203.203,29160.0
2022-01-18 10:30:00,212.06,212.06,211.33,211.43,14515.0,203.1072,203.1072,202.4081,202.5038,14515.0
2022-01-18 11:00:00,211.42,211.64,211.15,211.43,173192.0,202.4943,202.705,202.2357,202.5038,173192.0
2022-01-18 11:30:00,211.3,211.84,211.01,211.69,14885.0,202.3793,202.8965,202.1016,202.7529,14885.0
2022-01-18 12:00:00,211.42,211.42,210.97,210.97,4827.0,202.4943,202.4943,202.0633,202.0633,4827.0
2022-01-18 12:30:00,211.05,211.05,210.61,210.78,16804.0,202.1399,202.1399,201.7185,201.8813,16804.0
2022-01-18 13:00:00,210.58,210.99,210.53,210.75,4511.0,201.6897,202.0824,201.6418,201.8525,4511.0
2022-01-18 13:30:00,210.7,211.27,210.65,211.19,31627.0,201.8047,202.3506,201.7568,202.274,31627.0
2022-01-18 14:00:00,211.32,211.44,211.06,211.24,10016.0,202.3985,202.5134,202.1495,202.3219,10016.0
2022-01-18 14:30:00,211.39,211.98,211.39,211.84,15956.0,202.4655,203.0306,202.4655,202.8965,15956.0
2022-01-18 15:00:00,211.69,211.91,210.86,211.17,34050.0,202.7529,202.9636,201.9579,202.2548,34050.0
2022-01-18 15:30:00,211.11,211.25,210.54,210.93,53505.0,202.1974,202.3314,201.6514,202.0249,53505.0
2022-01-19 09:30:00,211.56,212.35,211.45,212.29,49209.0,202.6284,203.385,202.523,203.3275,49209.0
2022-01-19 10:00:00,212.43,212.43,211.15,211.16,7437.0,203.4616,203.4616,202.2357,202.2452,7437.0
2022-01-19 10:30:00,210.98,211.0,210.53,210.81,11047.0,202.0728,202.092,201.6418,201.91,11047.0
2022-01-19 11:00:00,210.83,210.92,210.11,210.52,31320.0,201.9292,202.0154,201.2396,201.6323,31320.0
2022-01-19 11:30:00,210.59,211.12,210.25,211.03,37579.0,201.6993,202.2069,201.3737,202.1207,37579.0
2022-01-19 12:00:00,211.1,211.65,211.1,211.51,8163.0,202.1878,202.7146,202.1878,202.5805,8163.0
2022-01-19 12:30:00,211.67,211.67,211.33,211.63,21918.0,202.7337,202.7337,202.4081,202.6954,21918.0
2022-01-19 13:00:00,211.73,211.73,211.28,211.29,6958.0,202.7912,202.7912,202.3602,202.3698,6958.0
2022-01-19 13:30:00,211.2,211.34,210.93,211.11,13453.0,202.2836,202.4176,202.0249,202.1974,13453.0
2022-01-19 14:00:00,211.06,211.19,210.13,210.14,8680.0,202.1495,202.274,201.2587,201.2683,8680.0
2022-01-19 14:30:00,210.09,210.75,209.98,210.75,6302.0,201.2204,201.8525,201.1151,201.8525,6302.0
2022-01-19 15:00:00,210.58,210.86,210.09,210.09,11021.0,201.6897,201.9579,201.2204,201.2204,11021.0
2022-01-19 15:30:00,210.07,210.12,208.66,208.8,28907.0,201.2013,201.2491,199.8508,199.9849,28907.0
2022-01-20 09:30:00,209.83,211.24,209.66,211.24,37660.0,200.9714,202.3219,200.8086,202.3219,37660.0
2022-01-20 10:00:00,211.25,211.28,210.89,211.19,26788.0,202.3314,202.3602,201.9866,202.274,26788.0
2022-01-20 10:30:00,211.28,211.88,211.28,211.72,13636.0,202.3602,202.9348,202.3602,202.7816,13636.0
2022-01-20 11:00:00,211.92,211.92,211.36,211.47,2642.0,202.9732,202.9732,202.4368,202.5422,2642.0
2022-01-20 11:30:00,211.76,211.76,211.21,211.45,7666.0,202.8199,202.8199,202.2931,202.523,7666.0
2022-01-20 12:00:00,211.52,211.52,211.1,211.42,9814.0,202.59,202.59,202.1878,202.4943,9814.0
2022-01-20 12:30:00,211.44,211.47,211.02,211.02,1823.0,202.5134,202.5422,202.1111,202.1111,1823.0
2022-01-20 13:00:00,210.91,210.91,210.5,210.74,6030.0,202.0058,202.0058,201.6131,201.843,6030.0
2022-01-20 13:30:00,210.48,210.7,210.32,210.37,10833.0,201.5939,201.8047,201.4407,201.4886,10833.0
2022-01-20 14:00:00,210.39,210.91,209.98,210.02,6271.0,201.5077,202.0058,201.1151,201.1534,6271.0
2022-01-20 14:30:00,209.9,209.93,209.44,209.49,15773.0,201.0384,201.0672,200.5979,200.6457,15773.0
2022-01-20 15:00:00,209.57,209.67,208.17,208.29,20490.0,200.7224,200.8181,199.3815,199.4964,20490.0
2022-01-20 15:30:00,208.2,208.27,206.38,206.53,68386.0,199.4102,199.4772,197.667,197.8107,68386.0
2022-01-21 09:30:00,205.5,206.47,204.75,204.91,76660.0,196.8242,197.7532,196.1059,196.2591,76660.0
2022-01-21 10:00:00,205.01,205.18,203.61,204.54,54694.0,196.3549,196.5177,195.014,195.9047,54694.0
2022-01-21 10:30:00,204.5,206.49,204.5,205.93,81501.0,195.8664,197.7724,195.8664,197.236,81501.0
2022-01-21 11:00:00,206.02,206.89,205.65,206.62,46209.0,197.3222,198.1555,196.9679,197.8969,46209.0
2022-01-21 11:30:00,206.58,206.63,204.9,205.26,14409.0,197.8586,197.9065,196.2495,196.5943,14409.0
2022-01-21 12:00:00,205.13,205.52,204.59,204.77,35618.0,196.4698,196.8433,195.9526,196.125,35618.0
2022-01-21 12:30:00,204.64,205.06,204.16,204.5,16361.0,196.0005,196.4028,195.5408,195.8664,16361.0
2022-01-21 13:00:00,204.7,205.02,203.91,204.06,17123.0,196.058,196.3645,195.3013,195.445,17123.0
2022-01-21 13:30:00,204.02,204.84,204.02,204.18,13766.0,195.4067,196.1921,195.4067,195.5599,13766.0
2022-01-21 14:00:00,204.23,204.64,203.66,203.72,16876.0,195.6078,196.0005,195.0619,195.1193,16876.0
2022-01-21 14:30:00,203.7,204.07,203.14,203.14,29141.0,195.1002,195.4546,194.5638,194.5638,29141.0
2022-01-21 15:00:00,203.11,203.32,202.28,202.49,95353.0,194.5351,194.7362,193.7401,193.9413,95353.0
2022-01-21 15:30:00,202.45,203.57,202.21,202.21,119460.0,193.903,194.9757,193.6731,193.6731,119460.0
2022-01-24 09:30:00,199.09,199.63,197.62,198.23,201358.0,190.6848,191.202,189.2769,189.8611,201358.0
2022-01-24 10:00:00,198.06,198.53,196.52,197.59,71339.0,189.6983,190.1485,188.2233,189.2481,71339.0
2022-01-24 10:30:00,197.57,198.52,197.13,197.57,35713.0,189.229,190.1389,188.8076,189.229,35713.0
2022-01-24 11:00:00,197.52,197.58,196.61,196.85,17645.0,189.1811,189.2386,188.3095,188.5394,17645.0
2022-01-24 11:30:00,197.09,197.1,194.81,195.96,98426.0,188.7692,188.7788,186.5855,187.687,98426.0
2022-01-24 12:00:00,195.82,195.92,193.63,194.48,74634.0,187.5529,187.6486,185.4553,186.2694,74634.0
2022-01-24 12:30:00,194.63,196.17,193.99,195.85,55924.0,186.4131,187.8881,185.8001,187.5816,55924.0
2022-01-24 13:00:00,196.05,197.71,195.61,196.35,52788.0,187.7732,189.3631,187.3517,188.0605,52788.0
2022-01-24 13:30:00,196.42,198.46,196.27,198.38,40361.0,188.1275,190.0814,187.9839,190.0048,40361.0
2022-01-24 14:00:00,198.71,199.31,196.91,197.2,119112.0,190.3209,190.8955,188.5968,188.8746,119112.0
2022-01-24 14:30:00,197.45,197.85,196.36,197.85,28833.0,189.114,189.4972,188.0701,189.4972,28833.0
2022-01-24 15:00:00,198.07,199.6,197.78,199.25,45753.0,189.7079,191.1733,189.4301,190.8381,45753.0
2022-01-24 15:30:00,199.17,202.71,198.98,202.55,55035.0,190.7614,194.152,190.5795,193.9987,55035.0
2022-01-25 09:30:00,199.55,200.17,197.6,197.88,64693.0,191.1254,191.7192,189.2577,189.5259,64693.0
2022-01-25 10:00:00,198.0,199.23,197.12,199.23,45782.0,189.6408,190.8189,188.798,190.8189,45782.0
2022-01-25 10:30:00,199.14,200.11,198.59,198.87,12474.0,190.7327,191.6617,190.2059,190.4741,12474.0
2022-01-25 11:00:00,198.85,199.51,198.31,199.28,83657.0,190.4549,191.0871,189.9377,190.8668,83657.0
2022-01-25 11:30:00,199.18,199.18,198.0,198.19,22976.0,190.771,190.771,189.6408,189.8228,22976.0
2022-01-25 12:00:00,198.08,199.45,198.04,199.17,13491.0,189.7175,191.0296,189.6791,190.7614,13491.0
2022-01-25 12:30:00,199.28,199.28,198.34,198.46,11152.0,190.8668,190.8668,189.9665,190.0814,11152.0
2022-01-25 13:00:00,198.89,199.83,198.46,199.83,8787.0,190.4933,191.3936,190.0814,191.3936,8787.0
2022-01-25 13:30:00,200.24,201.24,200.09,201.24,24162.0,191.7863,192.744,191.6426,192.744,24162.0
2022-01-25 14:00:00,201.24,201.94,200.58,201.6,9661.0,192.744,193.4145,192.1119,193.0888,9661.0
2022-01-25 14:30:00,201.72,202.77,201.25,202.72,70022.0,193.2038,194.2094,192.7536,194.1616,70022.0
2022-01-25 15:00:00,202.69,202.69,200.67,200.67,59683.0,194.1328,194.1328,192.1981,192.1981,59683.0
2022-01-25 15:30:00,200.69,201.38,199.89,200.18,63644.0,192.2173,192.8781,191.451,191.7288,63644.0
2022-01-26 09:30:00,203.92,204.0,202.59,203.75,58802.0,195.3109,195.3875,194.037,195.1481,58802.0
2022-01-26 10:00:00,203.55,204.35,202.32,202.55,24312.0,194.9565,195.7227,193.7784,193.9987,24312.0
2022-01-26 10:30:00,202.5,202.82,201.98,202.69,10037.0,193.9508,194.2573,193.4528,194.1328,10037.0
2022-01-26 11:00:00,202.56,203.53,202.42,203.48,17947.0,194.0083,194.9374,193.8742,194.8895,17947.0
2022-01-26 11:30:00,203.58,203.78,203.08,203.42,45241.0,194.9853,195.1768,194.5064,194.832,45241.0
2022-01-26 12:00:00,203.6,203.9,203.5,203.86,11775.0,195.0044,195.2917,194.9086,195.2534,11775.0
2022-01-26 12:30:00,203.95,204.28,203.88,204.2,7359.0,195.3396,195.6557,195.2726,195.5791,7359.0
2022-01-26 13:00:00,203.92,203.92,203.38,203.65,68670.0,195.3109,195.3109,194.7937,195.0523,68670.0
2022-01-26 13:30:00,203.6,203.82,203.46,203.53,13350.0,195.0044,195.2151,194.8703,194.9374,13350.0
2022-01-26 14:00:00,203.61,205.11,202.7,203.94,88280.0,195.014,196.4507,194.1424,195.3301,88280.0
2022-01-26 14:30:00,203.76,204.29,200.67,201.6,168452.0,195.1577,195.6653,192.1981,193.0888,168452.0
2022-01-26 15:00:00,201.21,201.21,198.23,199.98,134710.0,192.7153,192.7153,189.8611,191.5372,134710.0
2022-01-26 15:30:00,199.84,200.66,198.94,200.38,95681.0,191.4031,192.1885,190.5411,191.9203,95681.0
2022-01-27 09:30:00,202.69,203.9,202.18,203.45,45112.0,194.1328,195.2917,193.6444,194.8607,45112.0
2022-01-27 10:00:00,203.24,204.22,202.86,202.86,14994.0,194.6596,195.5982,194.2956,194.2956,14994.0
2022-01-27 10:30:00,202.66,203.33,202.0,203.26,9263.0,194.1041,194.7458,193.472,194.6788,9263.0
2022-01-27 11:00:00,203.53,203.78,202.41,202.52,29587.0,194.9374,195.1768,193.8646,193.97,29587.0
2022-01-27 11:30:00,202.95,203.6,202.94,203.3,16306.0,194.3818,195.0044,194.3723,194.7171,16306.0
2022-01-27 12:00:00,203.11,203.21,201.56,201.63,18657.0,194.5351,194.6309,193.0505,193.1176,18657.0
2022-01-27 12:30:00,201.74,201.74,200.43,201.05,28553.0,193.2229,193.2229,191.9682,192.5621,28553.0
2022-01-27 13:00:00,201.02,201.07,199.23,199.23,29558.0,192.5333,192.5812,190.8189,190.8189,29558.0
2022-01-27 13:30:00,199.66,200.24,199.4,200.16,29407.0,191.2307,191.7863,190.9817,191.7096,29407.0
2022-01-27 14:00:00,200.21,201.2,199.52,199.52,14833.0,191.7575,192.7057,191.0967,191.0967,14833.0
2022-01-27 14:30:00,199.63,200.52,199.4,199.75,45099.0,191.202,192.0544,190.9817,191.3169,45099.0
2022-01-27 15:00:00,200.0,200.35,198.99,199.94,46977.0,191.5564,191.8916,190.589,191.4989,46977.0
2022-01-27 15:30:00,199.91,200.89,199.49,199.56,166662.0,191.4702,192.4088,191.0679,191.135,166662.0
2022-01-28 09:30:00,200.72,200.97,198.51,198.51,52224.0,192.246,192.4854,190.1293,190.1293,52224.0
2022-01-28 10:00:00,198.81,200.57,198.48,199.61,20592.0,190.4166,192.1023,190.1006,191.1829,20592.0
2022-01-28 10:30:00,199.78,201.35,199.29,201.31,21350.0,191.3457,192.8494,190.8764,192.8111,21350.0
2022-01-28 11:00:00,201.06,202.3,200.91,202.3,19147.0,192.5716,193.7593,192.428,193.7593,19147.0
2022-01-28 11:30:00,202.17,202.93,201.92,202.93,9321.0,193.6348,194.3627,193.3953,194.3627,9321.0
2022-01-28 12:00:00,202.98,203.2,202.24,202.41,15932.0,194.4106,194.6213,193.7018,193.8646,15932.0
2022-01-28 12:30:00,202.2,202.55,201.84,201.85,29595.0,193.6635,193.9987,193.3187,193.3283,29595.0
2022-01-28 13:00:00,202.0,202.78,202.0,202.28,8554.0,193.472,194.219,193.472,193.7401,8554.0
2022-01-28 13:30:00,202.53,202.84,202.45,202.69,26325.0,193.9796,194.2765,193.903,194.1328,26325.0
2022-01-28 14:00:00,202.75,202.85,200.93,200.93,13030.0,194.1903,194.2861,192.4471,192.4471,13030.0
2022-01-28 14:30:00,200.83,202.47,200.64,202.47,15398.0,192.3514,193.9221,192.1694,193.9221,15398.0
2022-01-28 15:00:00,202.64,203.31,202.33,203.06,31779.0,194.0849,194.7267,193.788,194.4872,31779.0
2022-01-28 15:30:00,202.88,205.14,202.47,205.1,54910.0,194.3148,196.4794,193.9221,196.4411,54910.0
2022-01-31 09:30:00,205.09,205.99,204.3,205.98,104006.0,196.4315,197.2935,195.6749,197.2839,104006.0
2022-01-31 10:00:00,206.34,207.11,206.23,206.71,100304.0,197.6287,198.3662,197.5234,197.9831,100304.0
2022-01-31 10:30:00,206.53,206.78,206.21,206.63,24687.0,197.8107,198.0502,197.5042,197.9065,24687.0
2022-01-31 11:00:00,206.83,206.9,206.25,206.25,98260.0,198.098,198.1651,197.5425,197.5425,98260.0
2022-01-31 11:30:00,206.37,207.52,206.37,207.49,15923.0,197.6575,198.7589,197.6575,198.7302,15923.0
2022-01-31 12:00:00,207.42,207.43,207.13,207.2,5315.0,198.6631,198.6727,198.3854,198.4524,5315.0
2022-01-31 12:30:00,207.22,207.76,207.14,207.73,3893.0,198.4716,198.9888,198.395,198.96,3893.0
2022-01-31 13:00:00,207.65,207.81,207.54,207.58,8127.0,198.8834,199.0367,198.7781,198.8164,8127.0
2022-01-31 13:30:00,207.43,207.84,207.38,207.65,10161.0,198.6727,199.0654,198.6248,198.8834,10161.0
2022-01-31 14:00:00,207.79,208.24,207.71,208.24,14293.0,199.0175,199.4485,198.9409,199.4485,14293.0
2022-01-31 14:30:00,208.23,208.23,208.03,208.2,5349.0,199.4389,199.4389,199.2474,199.4102,5349.0
2022-01-31 15:00:00,208.19,208.19,207.13,207.73,21033.0,199.4006,199.4006,198.3854,198.96,21033.0
2022-01-31 15:30:00,207.61,209.11,207.61,208.99,65639.0,198.8451,200.2818,198.8451,200.1669,65639.0
2022-02-01 09:30:00,209.51,209.53,208.52,208.81,70164.0,200.6649,200.6841,199.7167,199.9945,70164.0
2022-02-01 10:00:00,208.97,208.97,207.82,208.76,23491.0,200.1477,200.1477,199.0462,199.9466,23491.0
2022-02-01 10:30:00,208.81,209.04,208.08,209.03,10807.0,199.9945,200.2147,199.2953,200.2052,10807.0
2022-02-01 11:00:00,209.03,209.31,208.88,209.11,67201.0,200.2052,200.4733,200.0615,200.2818,67201.0
2022-02-01 11:30:00,208.78,209.49,208.78,209.36,33734.0,199.9657,200.6457,199.9657,200.5212,33734.0
2022-02-01 12:00:00,209.4,209.4,208.95,209.03,5415.0,200.5595,200.5595,200.1285,200.2052,5415.0
2022-02-01 12:30:00,209.02,209.16,208.59,209.16,9203.0,200.1956,200.3297,199.7837,200.3297,9203.0
2022-02-01 13:00:00,209.11,209.13,208.83,209.13,11052.0,200.2818,200.3009,200.0136,200.3009,11052.0
2022-02-01 13:30:00,209.07,209.24,208.95,208.98,4530.0,200.2435,200.4063,200.1285,200.1573,4530.0
2022-02-01 14:00:00,209.06,209.22,208.71,208.87,12694.0,200.2339,200.3871,199.8987,200.0519,12694.0
2022-02-01 14:30:00,209.1,209.18,208.88,209.14,10270.0,200.2722,200.3488,200.0615,200.3105,10270.0
2022-02-01 15:00:00,209.14,210.1,209.14,210.09,40506.0,200.3105,201.23,200.3105,201.2204,40506.0
2022-02-01 15:30:00,210.18,210.75,209.92,210.44,57811.0,201.3066,201.8525,201.0576,201.5556,57811.0
2022-02-02 09:30:00,212.09,212.23,211.05,211.32,63021.0,203.136,203.2701,202.1399,202.3985,63021.0
2022-02-02 10:00:00,211.53,212.11,211.07,211.26,183105.0,202.5996,203.1551,202.159,202.341,183105.0
2022-02-02 10:30:00,211.31,211.83,210.92,211.45,34613.0,202.3889,202.887,202.0154,202.523,34613.0
2022-02-02 11:00:00,211.46,211.53,210.42,210.88,67001.0,202.5326,202.5996,201.5365,201.9771,67001.0
2022-02-02 11:30:00,210.88,211.21,210.46,211.21,97487.0,201.9771,202.2931,201.5748,202.2931,97487.0
2022-02-02 12:00:00,211.15,211.8,211.03,211.45,58359.0,202.2357,202.8582,202.1207,202.523,58359.0
2022-02-02 12:30:00,211.34,212.23,211.25,212.23,12609.0,202.4176,203.2701,202.3314,203.2701,12609.0
2022-02-02 13:00:00,212.28,212.28,211.71,211.71,10849.0,203.318,203.318,202.772,202.772,10849.0
2022-02-02 13:30:00,211.73,212.05,211.71,211.91,7029.0,202.7912,203.0977,202.772,202.9636,7029.0
2022-02-02 14:00:00,211.95,212.15,211.67,211.87,5432.0,203.0019,203.1934,202.7337,202.9253,5432.0
2022-02-02 14:30:00,211.9,212.6,211.87,212.29,19169.0,202.954,203.6244,202.9253,203.3275,19169.0
2022-02-02 15:00:00,212.13,212.73,212.12,212.37,14836.0,203.1743,203.749,203.1647,203.4042,14836.0
2022-02-02 15:30:00,212.42,212.74,212.22,212.34,23280.0,203.452,203.7585,203.2605,203.3754,23280.0
2022-02-03 09:30:00,208.75,209.41,208.47,208.58,63477.0,199.937,200.5691,199.6688,199.7742,63477.0
2022-02-03 10:00:00,208.5,209.57,208.5,209.44,36750.0,199.6975,200.7224,199.6975,200.5979,36750.0
2022-02-03 10:30:00,209.67,209.67,209.1,209.12,40422.0,200.8181,200.8181,200.2722,200.2914,40422.0
2022-02-03 11:00:00,209.14,209.62,208.8,208.8,12907.0,200.3105,200.7703,199.9849,199.9849,12907.0
2022-02-03 11:30:00,208.94,208.94,208.4,208.4,327200.0,200.119,200.119,199.6018,199.6018,327200.0
2022-02-03 12:00:00,208.33,208.5,207.94,208.32,12383.0,199.5347,199.6975,199.1612,199.5251,12383.0
2022-02-03 12:30:00,208.3,208.48,207.93,208.23,8511.0,199.506,199.6784,199.1516,199.4389,8511.0
2022-02-03 13:00:00,208.16,208.5,207.91,208.32,5689.0,199.3719,199.6975,199.1324,199.5251,5689.0
2022-02-03 13:30:00,208.52,208.52,208.11,208.11,5001.0,199.7167,199.7167,199.324,199.324,5001.0
2022-02-03 14:00:00,208.24,208.39,207.89,207.94,7197.0,199.4485,199.5922,199.1133,199.1612,7197.0
2022-02-03 14:30:00,207.78,207.9,207.06,207.31,8984.0,199.0079,199.1229,198.3183,198.5578,8984.0
2022-02-03 15:00:00,207.4,207.65,207.01,207.43,53374.0,198.644,198.8834,198.2704,198.6727,53374.0
2022-02-03 15:30:00,207.4,207.4,206.03,206.49,123228.0,198.644,198.644,197.3318,197.7724,123228.0
2022-02-04 09:30:00,206.9,207.62,206.06,207.17,40827.0,198.1651,198.8547,197.3606,198.4237,40827.0
2022-02-04 10:00:00,207.14,207.93,206.72,206.72,15374.0,198.395,199.1516,197.9927,197.9927,15374.0
2022-02-04 10:30:00,206.79,207.11,206.05,206.21,22224.0,198.0597,198.3662,197.351,197.5042,22224.0
2022-02-04 11:00:00,206.1,206.71,205.81,206.6,18477.0,197.3989,197.9831,197.1211,197.8778,18477.0
2022-02-04 11:30:00,206.62,207.54,206.59,207.28,17889.0,197.8969,198.7781,197.8682,198.529,17889.0
2022-02-04 12:00:00,207.16,207.53,206.96,207.53,129273.0,198.4141,198.7685,198.2226,198.7685,129273.0
2022-02-04 12:30:00,207.44,208.05,207.2,208.05,503703.0,198.6823,199.2665,198.4524,199.2665,503703.0
2022-02-04 13:00:00,208.11,208.77,208.11,208.55,29878.0,199.324,199.9561,199.324,199.7454,29878.0
2022-02-04 13:30:00,208.58,209.08,208.52,208.98,37285.0,199.7742,200.2531,199.7167,200.1573,37285.0
2022-02-04 14:00:00,208.98,209.0,208.43,208.72,18245.0,200.1573,200.1764,199.6305,199.9083,18245.0
2022-02-04 14:30:00,208.74,209.22,208.74,209.09,23127.0,199.9274,200.3871,199.9274,200.2626,23127.0
2022-02-04 15:00:00,209.24,209.9,209.24,209.49,49650.0,200.4063,201.0384,200.4063,200.6457,49650.0
2022-02-04 15:30:00,209.55,209.79,208.12,208.12,44562.0,200.7032,200.9331,199.3336,199.3336,44562.0
2022-02-07 09:30:00,208.4,208.68,207.82,208.49,39339.0,199.6018,199.8699,199.0462,199.688,39339.0
2022-02-07 10:00:00,208.56,208.58,207.83,208.48,22410.0,199.755,199.7742,199.0558,199.6784,22410.0
2022-02-07 10:30:00,208.38,208.85,208.16,208.34,15752.0,199.5826,200.0328,199.3719,199.5443,15752.0
2022-02-07 11:00:00,208.38,208.41,207.81,208.07,10450.0,199.5826,199.6113,199.0367,199.2857,10450.0
2022-02-07 11:30:00,207.81,207.81,207.1,207.48,8542.0,199.0367,199.0367,198.3566,198.7206,8542.0
2022-02-07 12:00:00,207.42,207.46,207.1,207.1,901.0,198.6631,198.7014,198.3566,198.3566,901.0
2022-02-07 12:30:00,206.85,207.26,206.85,207.07,1013.0,198.1172,198.5099,198.1172,198.3279,1013.0
2022-02-07 13:00:00,207.2,207.79,207.2,207.68,7062.0,198.4524,199.0175,198.4524,198.9122,7062.0
2022-02-07 13:30:00,207.96,208.01,207.67,208.01,4707.0,199.1803,199.2282,198.9026,199.2282,4707.0
2022-02-07 14:00:00,207.73,208.25,207.73,208.25,2142.0,198.96,199.4581,198.96,199.4581,2142.0
2022-02-07 14:30:00,208.25,208.44,208.18,208.28,4413.0,199.4581,199.6401,199.391,199.4868,4413.0
2022-02-07 15:00:00,208.25,208.73,207.97,207.97,16978.0,199.4581,199.9178,199.1899,199.1899,16978.0
2022-02-07 15:30:00,207.87,208.03,206.4,206.99,30737.0,199.0941,199.2474,197.6862,198.2513,30737.0
2022-02-08 09:30:00,206.71,207.12,206.62,206.75,19951.0,197.9831,198.3758,197.8969,198.0214,19951.0
2022-02-08 10:00:00,206.47,206.71,206.11,206.37,8495.0,197.7532,197.9831,197.4084,197.6575,8495.0
2022-02-08 10:30:00,206.18,207.26,206.18,207.13,7783.0,197.4755,198.5099,197.4755,198.3854,7783.0
2022-02-08 11:00:00,207.1,207.79,207.1,207.68,9081.0,198.3566,199.0175,198.3566,198.9122,9081.0
2022-02-08 11:30:00,207.71,208.18,207.71,208.1,11156.0,198.9409,199.391,198.9409,199.3144,11156.0
2022-02-08 12:00:00,208.29,208.29,207.85,208.21,4639.0,199.4964,199.4964,199.075,199.4198,4639.0
2022-02-08 12:30:00,208.34,208.6,208.34,208.45,6164.0,199.5443,199.7933,199.5443,199.6497,6164.0
2022-02-08 13:00:00,208.35,208.41,208.07,208.08,4351.0,199.5539,199.6113,199.2857,199.2953,4351.0
2022-02-08 13:30:00,208.25,208.37,208.0,208.29,9015.0,199.4581,199.573,199.2186,199.4964,9015.0
2022-02-08 14:00:00,208.39,208.48,207.61,207.61,2670.0,199.5922,199.6784,198.8451,198.8451,2670.0
2022-02-08 14:30:00,207.66,207.85,207.36,207.49,14959.0,198.893,199.075,198.6057,198.7302,14959.0
2022-02-08 15:00:00,207.41,208.53,207.38,208.1,12083.0,198.6536,199.7263,198.6248,199.3144,12083.0
2022-02-08 15:30:00,208.26,209.03,208.21,208.46,26258.0,199.4677,200.2052,199.4198,199.6592,26258.0
2022-02-09 09:30:00,210.4,210.73,210.2,210.2,25273.0,201.5173,201.8334,201.3258,201.3258,25273.0
2022-02-09 10:00:00,210.31,210.69,210.12,210.45,31974.0,201.4311,201.7951,201.2491,201.5652,31974.0
2022-02-09 10:30:00,210.42,210.78,210.42,210.78,7047.0,201.5365,201.8813,201.5365,201.8813,7047.0
2022-02-09 11:00:00,210.92,210.92,210.41,210.55,16635.0,202.0154,202.0154,201.5269,201.661,16635.0
2022-02-09 11:30:00,210.54,210.69,210.28,210.41,8167.0,201.6514,201.7951,201.4024,201.5269,8167.0
2022-02-09 12:00:00,210.35,210.55,210.08,210.44,8215.0,201.4694,201.661,201.2108,201.5556,8215.0
2022-02-09 12:30:00,210.47,210.65,210.35,210.64,7871.0,201.5844,201.7568,201.4694,201.7472,7871.0
2022-02-09 13:00:00,210.74,210.79,210.5,210.64,40801.0,201.843,201.8909,201.6131,201.7472,40801.0
2022-02-09 13:30:00,210.72,210.75,210.57,210.7,57660.0,201.8238,201.8525,201.6801,201.8047,57660.0
2022-02-09 14:00:00,210.79,211.08,210.79,211.0,47896.0,201.8909,202.1686,201.8909,202.092,47896.0
2022-02-09 14:30:00,211.07,211.14,210.79,210.79,63622.0,202.159,202.2261,201.8909,201.8909,63622.0
2022-02-09 15:00:00,210.71,210.9,210.27,210.88,63649.0,201.8142,201.9962,201.3928,201.9771,63649.0
2022-02-09 15:30:00,210.94,211.23,210.63,211.05,64793.0,202.0345,202.3123,201.7376,202.1399,64793.0
2022-02-10 09:30:00,208.59,210.14,208.37,210.04,44433.0,199.7837,201.2683,199.573,201.1725,44433.0
2022-02-10 10:00:00,210.09,210.73,210.07,210.24,26190.0,201.2204,201.8334,201.2013,201.3641,26190.0
2022-02-10 10:30:00,210.45,210.92,209.74,209.81,32993.0,201.5652,202.0154,200.8852,200.9522,32993.0
2022-02-10 11:00:00,209.92,210.21,209.59,209.65,26578.0,201.0576,201.3353,200.7415,200.799,26578.0
2022-02-10 11:30:00,209.68,210.25,209.34,210.25,40826.0,200.8277,201.3737,200.5021,201.3737,40826.0
2022-02-10 12:00:00,210.14,210.21,209.96,210.21,2816.0,201.2683,201.3353,201.0959,201.3353,2816.0
2022-02-10 12:30:00,210.27,210.27,208.63,209.09,46607.0,201.3928,201.3928,199.8221,200.2626,46607.0
2022-02-10 13:00:00,209.2,209.24,208.04,208.08,24352.0,200.368,200.4063,199.257,199.2953,24352.0
2022-02-10 13:30:00,208.14,208.35,207.53,208.35,29979.0,199.3527,199.5539,198.7685,199.5539,29979.0
2022-02-10 14:00:00,208.35,208.41,207.37,207.93,16488.0,199.5539,199.6113,198.6152,199.1516,16488.0
2022-02-10 14:30:00,208.07,208.3,207.48,207.51,11631.0,199.2857,199.506,198.7206,198.7493,11631.0
2022-02-10 15:00:00,207.58,208.12,207.24,207.57,17631.0,198.8164,199.3336,198.4907,198.8068,17631.0
2022-02-10 15:30:00,207.46,207.57,206.43,207.22,31652.0,198.7014,198.8068,197.7149,198.4716,31652.0
2022-02-11 09:30:00,207.55,208.22,207.21,207.44,55957.0,198.7876,199.4294,198.462,198.6823,55957.0
2022-02-11 10:00:00,207.39,207.89,206.7,207.25,3646.0,198.6344,199.1133,197.9735,198.5003,3646.0
2022-02-11 10:30:00,207.12,207.51,206.89,206.95,8347.0,198.3758,198.7493,198.1555,198.213,8347.0
2022-02-11 11:00:00,206.94,207.38,206.44,206.74,14896.0,198.2034,198.6248,197.7245,198.0118,14896.0
2022-02-11 11:30:00,206.45,206.53,206.0,206.46,7999.0,197.7341,197.8107,197.3031,197.7437,7999.0
2022-02-11 12:00:00,206.39,206.74,206.19,206.52,4923.0,197.6766,198.0118,197.4851,197.8011,4923.0
2022-02-11 12:30:00,206.48,206.58,205.81,205.9,4939.0,197.7628,197.8586,197.1211,197.2073,4939.0
2022-02-11 13:00:00,205.92,206.32,205.56,205.58,15599.0,197.2265,197.6096,196.8817,196.9008,15599.0
2022-02-11 13:30:00,205.47,205.47,203.42,203.94,65897.0,196.7955,196.7955,194.832,195.3301,65897.0
2022-02-11 14:00:00,203.82,204.58,203.18,203.36,40795.0,195.2151,195.943,194.6021,194.7745,40795.0
2022-02-11 14:30:00,203.42,204.21,202.62,203.13,38197.0,194.832,195.5887,194.0658,194.5543,38197.0
2022-02-11 15:00:00,203.23,204.03,202.85,203.12,78902.0,194.65,195.4163,194.2861,194.5447,78902.0
2022-02-11 15:30:00,203.13,203.88,202.3,203.0,92893.0,194.5543,195.2726,193.7593,194.4297,92893.0
2022-02-14 09:30:00,202.41,203.13,202.15,202.79,50951.0,193.8646,194.5543,193.6156,194.2286,50951.0
2022-02-14 10:00:00,202.7,202.78,201.73,202.34,27761.0,194.1424,194.219,193.2134,193.7976,27761.0
2022-02-14 10:30:00,202.46,202.57,201.68,202.0,24401.0,193.9125,194.0179,193.1655,193.472,24401.0
2022-02-14 11:00:00,202.02,203.15,201.96,203.06,28254.0,193.4911,194.5734,193.4336,194.4872,28254.0
2022-02-14 11:30:00,203.07,203.45,202.72,203.01,18935.0,194.4968,194.8607,194.1616,194.4393,18935.0
2022-02-14 12:00:00,203.33,203.52,203.15,203.52,10816.0,194.7458,194.9278,194.5734,194.9278,10816.0
2022-02-14 12:30:00,203.68,203.86,203.5,203.54,14989.0,195.081,195.2534,194.9086,194.9469,14989.0
2022-02-14 13:00:00,203.66,203.8,203.14,203.14,4689.0,195.0619,195.196,194.5638,194.5638,4689.0
2022-02-14 13:30:00,202.96,203.02,201.39,201.56,19559.0,194.3914,194.4489,192.8877,193.0505,19559.0
2022-02-14 14:00:00,201.26,202.56,201.01,202.04,28671.0,192.7632,194.0083,192.5238,193.5103,28671.0
2022-02-14 14:30:00,201.9,202.59,201.61,202.2,9132.0,193.3762,194.037,193.0984,193.6635,9132.0
2022-02-14 15:00:00,202.16,202.71,201.65,202.42,14236.0,193.6252,194.152,193.1367,193.8742,14236.0
2022-02-14 15:30:00,202.38,203.21,202.38,202.73,56983.0,193.8359,194.6309,193.8359,194.1711,56983.0
2022-02-15 09:30:00,205.12,205.87,205.02,205.11,36914.0,196.4602,197.1786,196.3645,196.4507,36914.0
2022-02-15 10:00:00,205.27,205.6,204.99,205.6,9824.0,196.6039,196.92,196.3357,196.92,9824.0
2022-02-15 10:30:00,205.52,205.95,205.52,205.88,11809.0,196.8433,197.2552,196.8433,197.1882,11809.0
2022-02-15 11:00:00,205.86,206.0,205.55,205.55,13681.0,197.169,197.3031,196.8721,196.8721,13681.0
2022-02-15 11:30:00,205.69,205.9,205.64,205.83,5510.0,197.0062,197.2073,196.9583,197.1403,5510.0
2022-02-15 12:00:00,205.84,205.9,205.1,205.1,7947.0,197.1498,197.2073,196.4411,196.4411,7947.0
2022-02-15 12:30:00,205.15,205.26,204.69,204.9,7139.0,196.489,196.5943,196.0484,196.2495,7139.0
2022-02-15 13:00:00,204.99,205.61,204.99,205.6,2495.0,196.3357,196.9295,196.3357,196.92,2495.0
2022-02-15 13:30:00,205.68,205.71,205.53,205.66,9555.0,196.9966,197.0253,196.8529,196.9774,9555.0
2022-02-15 14:00:00,205.71,205.73,205.27,205.61,16300.0,197.0253,197.0445,196.6039,196.9295,16300.0
2022-02-15 14:30:00,205.57,205.83,205.4,205.64,6555.0,196.8912,197.1403,196.7284,196.9583,6555.0
2022-02-15 15:00:00,205.82,205.9,205.69,205.73,7353.0,197.1307,197.2073,197.0062,197.0445,7353.0
2022-02-15 15:30:00,205.69,206.12,204.99,205.97,63236.0,197.0062,197.418,196.3357,197.2744,63236.0
2022-02-16 09:30:00,204.94,205.33,204.24,204.37,47832.0,196.2878,196.6614,195.6174,195.7419,47832.0
2022-02-16 10:00:00,204.22,204.66,204.17,204.51,9522.0,195.5982,196.0197,195.5503,195.876,9522.0
2022-02-16 10:30:00,204.52,204.71,204.42,204.44,6755.0,195.8856,196.0675,195.7898,195.8089,6755.0
2022-02-16 11:00:00,204.55,204.85,204.51,204.73,5019.0,195.9143,196.2016,195.876,196.0867,5019.0
2022-02-16 11:30:00,204.7,204.85,204.6,204.85,4631.0,196.058,196.2016,195.9622,196.2016,4631.0
2022-02-16 12:00:00,205.0,205.01,204.61,204.69,3167.0,196.3453,196.3549,195.9718,196.0484,3167.0
2022-02-16 12:30:00,204.32,204.5,204.01,204.45,9252.0,195.694,195.8664,195.3971,195.8185,9252.0
2022-02-16 13:00:00,204.46,204.61,204.33,204.47,21817.0,195.8281,195.9718,195.7036,195.8377,21817.0
2022-02-16 13:30:00,204.42,204.53,204.28,204.53,5776.0,195.7898,195.8951,195.6557,195.8951,5776.0
2022-02-16 14:00:00,204.71,205.99,204.11,205.99,46671.0,196.0675,197.2935,195.4929,197.2935,46671.0
2022-02-16 14:30:00,206.25,206.43,205.61,206.16,19611.0,197.5425,197.7149,196.9295,197.4563,19611.0
2022-02-16 15:00:00,206.2,206.66,206.14,206.43,24523.0,197.4946,197.9352,197.4372,197.7149,24523.0
2022-02-16 15:30:00,206.43,206.7,206.0,206.15,23246.0,197.7149,197.9735,197.3031,197.4468,23246.0
2022-02-17 09:30:00,204.61,204.82,203.47,203.58,33227.0,195.9718,196.1729,194.8799,194.9853,33227.0
2022-02-17 10:00:00,203.57,203.93,203.1,203.15,25040.0,194.9757,195.3205,194.5255,194.5734,25040.0
2022-02-17 10:30:00,203.05,203.59,203.05,203.44,13431.0,194.4776,194.9948,194.4776,194.8512,13431.0
2022-02-17 11:00:00,203.44,203.91,203.43,203.82,6170.0,194.8512,195.3013,194.8416,195.2151,6170.0
2022-02-17 11:30:00,203.8,203.96,203.5,203.53,8526.0,195.196,195.3492,194.9086,194.9374,8526.0
2022-02-17 12:00:00,203.63,203.64,203.37,203.58,13787.0,195.0331,195.0427,194.7841,194.9853,13787.0
2022-02-17 12:30:00,203.52,203.67,203.27,203.46,12658.0,194.9278,195.0715,194.6883,194.8703,12658.0
2022-02-17 13:00:00,203.44,203.44,203.03,203.03,4789.0,194.8512,194.8512,194.4585,194.4585,4789.0
2022-02-17 13:30:00,203.29,203.31,202.92,203.02,5360.0,194.7075,194.7267,194.3531,194.4489,5360.0
2022-02-17 14:00:00,202.91,202.94,202.55,202.59,14120.0,194.3435,194.3723,193.9987,194.037,14120.0
2022-02-17 14:30:00,202.65,202.65,202.28,202.28,4027.0,194.0945,194.0945,193.7401,193.7401,4027.0
2022-02-17 15:00:00,202.32,202.39,201.65,201.96,17527.0,193.7784,193.8455,193.1367,193.4336,17527.0
2022-02-17 15:30:00,202.14,202.25,201.38,201.55,44441.0,193.606,193.7114,192.8781,193.041,44441.0
2022-02-18 09:30:00,201.91,202.06,201.07,202.04,42093.0,193.3858,193.5294,192.5812,193.5103,42093.0
2022-02-18 10:00:00,201.99,202.09,201.28,201.31,15446.0,193.4624,193.5582,192.7824,192.8111,15446.0
2022-02-18 10:30:00,201.04,201.05,200.6,200.64,17482.0,192.5525,192.5621,192.1311,192.1694,17482.0
2022-02-18 11:00:00,200.54,200.67,199.92,200.56,28769.0,192.0736,192.1981,191.4798,192.0928,28769.0
2022-02-18 11:30:00,200.53,200.74,199.6,199.61,8034.0,192.064,192.2652,191.1733,191.1829,8034.0
2022-02-18 12:00:00,199.73,200.35,199.64,200.15,15043.0,191.2978,191.8916,191.2116,191.7001,15043.0
2022-02-18 12:30:00,199.99,200.23,199.28,199.36,35478.0,191.5468,191.7767,190.8668,190.9434,35478.0
2022-02-18 13:00:00,199.29,199.54,198.94,199.25,15102.0,190.8764,191.1158,190.5411,190.8381,15102.0
2022-02-18 13:30:00,199.26,200.07,199.2,199.91,18772.0,190.8476,191.6234,190.7902,191.4702,18772.0
2022-02-18 14:00:00,199.94,200.99,199.82,200.99,19709.0,191.4989,192.5046,191.384,192.5046,19709.0
2022-02-18 14:30:00,201.05,201.4,200.41,201.11,38199.0,192.5621,192.8973,191.9491,192.6195,38199.0
2022-02-18 15:00:00,201.21,201.53,200.08,200.08,42943.0,192.7153,193.0218,191.633,191.633,42943.0
2022-02-18 15:30:00,200.01,200.59,199.43,200.09,51803.0,191.566,192.1215,191.0105,191.6426,51803.0
2022-02-22 09:30:00,198.55,200.23,198.09,199.73,70768.0,190.1676,191.7767,189.727,191.2978,70768.0
2022-02-22 10:00:00,199.63,200.49,199.3,200.31,29156.0,191.202,192.0257,190.8859,191.8533,29156.0
2022-02-22 10:30:00,200.37,200.37,198.67,198.72,7362.0,191.9108,191.9108,190.2825,190.3304,7362.0
2022-02-22 11:00:00,198.82,198.94,198.25,198.42,152908.0,190.4262,190.5411,189.8803,190.0431,152908.0
2022-02-22 11:30:00,198.53,198.56,198.03,198.14,14935.0,190.1485,190.1772,189.6696,189.7749,14935.0
2022-02-22 12:00:00,198.31,198.57,197.92,198.0,18036.0,189.9377,190.1868,189.5642,189.6408,18036.0
2022-02-22 12:30:00,197.96,198.06,197.41,197.56,20145.0,189.6025,189.6983,189.0757,189.2194,20145.0
2022-02-22 13:00:00,197.56,197.73,196.98,197.24,15052.0,189.2194,189.3822,188.6639,188.9129,15052.0
2022-02-22 13:30:00,197.3,197.31,196.36,196.43,14446.0,188.9704,188.98,188.0701,188.1371,14446.0
2022-02-22 14:00:00,196.5,197.2,196.0,196.79,25999.0,188.2042,188.8746,187.7253,188.4819,25999.0
2022-02-22 14:30:00,196.79,198.54,196.6,198.2,46724.0,188.4819,190.158,188.2999,189.8324,46724.0
2022-02-22 15:00:00,198.32,199.16,198.25,198.71,26553.0,189.9473,190.7519,189.8803,190.3209,26553.0
2022-02-22 15:30:00,198.38,198.61,197.08,197.73,54080.0,190.0048,190.2251,188.7597,189.3822,54080.0
2022-02-23 09:30:00,199.18,199.51,198.32,198.43,69525.0,190.771,191.0871,189.9473,190.0527,69525.0
2022-02-23 10:00:00,198.2,198.22,197.12,197.13,52142.0,189.8324,189.8515,188.798,188.8076,52142.0
2022-02-23 10:30:00,197.09,197.63,196.97,197.15,4987.0,188.7692,189.2864,188.6543,188.8267,4987.0
2022-02-23 11:00:00,197.05,197.05,196.33,196.6,320535.0,188.7309,188.7309,188.0413,188.2999,320535.0
2022-02-23 11:30:00,196.56,197.45,196.36,197.3,28290.0,188.2616,189.114,188.0701,188.9704,28290.0
2022-02-23 12:00:00,197.29,197.92,197.14,197.88,6253.0,188.9608,189.5642,188.8171,189.5259,6253.0
2022-02-23 12:30:00,197.89,197.89,196.79,196.85,8070.0,189.5355,189.5355,188.4819,188.5394,8070.0
2022-02-23 13:00:00,196.7,196.71,195.79,195.79,14247.0,188.3957,188.4053,187.5241,187.5241,14247.0
2022-02-23 13:30:00,195.73,196.49,195.55,196.03,10873.0,187.4667,188.1946,187.2943,187.754,10873.0
2022-02-23 14:00:00,196.08,196.09,195.14,195.15,17802.0,187.8019,187.8115,186.9016,186.9112,17802.0
2022-02-23 14:30:00,195.36,195.36,194.6,194.83,26218.0,187.1123,187.1123,186.3844,186.6047,26218.0
2022-02-23 15:00:00,194.82,194.93,194.21,194.93,32732.0,186.5951,186.7004,186.0108,186.7004,32732.0
2022-02-23 15:30:00,194.76,194.89,193.81,193.99,94944.0,186.5376,186.6621,185.6277,185.8001,94944.0
2022-02-24 09:30:00,188.46,191.02,188.13,190.84,197239.0,180.5036,182.9555,180.1875,182.7831,197239.0
2022-02-24 10:00:00,190.71,192.08,189.86,190.8,108343.0,182.6586,183.9708,181.8445,182.7448,108343.0
2022-02-24 10:30:00,190.8,191.82,190.38,191.61,44925.0,182.7448,183.7217,182.3425,183.5206,44925.0
2022-02-24 11:00:00,191.45,192.75,191.31,191.9,29243.0,183.3674,184.6125,183.2333,183.7984,29243.0
2022-02-24 11:30:00,192.17,192.36,191.21,192.27,27114.0,184.057,184.2389,183.1375,184.1527,27114.0
2022-02-24 12:00:00,192.27,192.4,190.84,191.21,21517.0,184.1527,184.2772,182.7831,183.1375,21517.0
2022-02-24 12:30:00,191.39,191.95,190.84,191.24,31479.0,183.3099,183.8462,182.7831,183.1662,31479.0
2022-02-24 13:00:00,191.28,192.2,190.99,191.49,19164.0,183.2045,184.0857,182.9268,183.4057,19164.0
2022-02-24 13:30:00,191.69,193.77,191.69,192.66,43375.0,183.5972,185.5894,183.5972,184.5263,43375.0
2022-02-24 14:00:00,192.46,193.42,192.24,193.31,22571.0,184.3347,185.2542,184.124,185.1488,22571.0
2022-02-24 14:30:00,193.5,194.87,193.49,194.6,37670.0,185.3308,186.643,185.3212,186.3844,37670.0
2022-02-24 15:00:00,194.58,195.39,194.57,194.91,123103.0,186.3652,187.141,186.3556,186.6813,123103.0
2022-02-24 15:30:00,194.96,197.15,194.92,196.84,76088.0,186.7292,188.8267,186.6909,188.5298,76088.0
2022-02-25 09:30:00,197.68,198.03,196.97,196.97,58643.0,189.3343,189.6696,188.6543,188.6543,58643.0
2022-02-25 10:00:00,196.83,198.7,196.82,198.7,21244.0,188.5202,190.3113,188.5106,190.3113,21244.0
2022-02-25 10:30:00,198.71,199.56,198.09,199.23,37841.0,190.3209,191.135,189.727,190.8189,37841.0
2022-02-25 11:00:00,199.36,200.46,199.0,200.27,26332.0,190.9434,191.997,190.5986,191.815,26332.0
2022-02-25 11:30:00,200.22,200.73,199.91,200.73,23880.0,191.7671,192.2556,191.4702,192.2556,23880.0
2022-02-25 12:00:00,200.9,200.9,200.26,200.72,5014.0,192.4184,192.4184,191.8054,192.246,5014.0
2022-02-25 12:30:00,200.84,201.03,200.14,200.25,13738.0,192.3609,192.5429,191.6905,191.7958,13738.0
2022-02-25 13:00:00,200.37,200.58,199.98,200.57,12808.0,191.9108,192.1119,191.5372,192.1023,12808.0
2022-02-25 13:30:00,200.58,201.11,200.45,200.59,12958.0,192.1119,192.6195,191.9874,192.1215,12958.0
2022-02-25 14:00:00,200.44,200.99,200.26,200.95,14956.0,191.9778,192.5046,191.8054,192.4663,14956.0
2022-02-25 14:30:00,200.95,200.95,199.96,200.43,29090.0,192.4663,192.4663,191.5181,191.9682,29090.0
2022-02-25 15:00:00,200.13,201.01,200.01,200.66,20882.0,191.6809,192.5238,191.566,192.1885,20882.0
2022-02-25 15:30:00,200.78,201.12,200.4,201.12,76240.0,192.3035,192.6291,191.9395,192.6291,76240.0
2022-02-28 09:30:00,198.76,199.59,198.75,199.43,82705.0,190.3687,191.1637,190.3592,191.0105,82705.0
2022-02-28 10:00:00,199.64,199.64,198.46,199.25,20793.0,191.2116,191.2116,190.0814,190.8381,20793.0
2022-02-28 10:30:00,199.25,200.56,199.24,200.38,71331.0,190.8381,192.0928,190.8285,191.9203,71331.0
2022-02-28 11:00:00,200.53,201.26,200.32,201.24,26467.0,192.064,192.7632,191.8629,192.744,26467.0
2022-02-28 11:30:00,201.22,201.41,200.54,201.02,26380.0,192.7249,192.9069,192.0736,192.5333,26380.0
2022-02-28 12:00:00,201.11,201.21,199.65,199.91,22249.0,192.6195,192.7153,191.2212,191.4702,22249.0
2022-02-28 12:30:00,199.64,199.72,199.03,199.15,17100.0,191.2116,191.2882,190.6273,190.7423,17100.0
2022-02-28 13:00:00,199.66,200.24,199.2,199.45,22984.0,191.2307,191.7863,190.7902,191.0296,22984.0
2022-02-28 13:30:00,199.43,199.99,199.21,199.88,21323.0,191.0105,191.5468,190.7997,191.4415,21323.0
2022-02-28 14:00:00,199.66,199.66,198.14,198.26,30877.0,191.2307,191.2307,189.7749,189.8899,30877.0
2022-02-28 14:30:00,198.31,199.12,198.1,199.08,4383.0,189.9377,190.7135,189.7366,190.6752,4383.0
2022-02-28 15:00:00,199.04,199.67,198.5,199.4,28292.0,190.6369,191.2403,190.1197,190.9817,28292.0
2022-02-28 15:30:00,199.37,201.03,198.45,200.99,141840.0,190.953,192.5429,190.0718,192.5046,141840.0
2022-03-01 09:30:00,200.2,201.0,200.0,200.29,63798.0,191.7479,192.5142,191.5564,191.8341,63798.0
2022-03-01 10:00:00,200.54,200.86,199.66,200.24,62917.0,192.0736,192.3801,191.2307,191.7863,62917.0
2022-03-01 10:30:00,200.17,200.43,199.32,199.37,31837.0,191.7192,191.9682,190.9051,190.953,31837.0
2022-03-01 11:00:00,199.48,199.91,199.19,199.22,9680.0,191.0583,191.4702,190.7806,190.8093,9680.0
2022-03-01 11:30:00,199.3,199.3,197.75,198.03,26335.0,190.8859,190.8859,189.4014,189.6696,26335.0
2022-03-01 12:00:00,198.02,198.32,197.51,198.3,15031.0,189.66,189.9473,189.1715,189.9282,15031.0
2022-03-01 12:30:00,198.15,198.74,198.15,198.63,3748.0,189.7845,190.3496,189.7845,190.2442,3748.0
2022-03-01 13:00:00,198.77,198.84,197.29,197.29,14630.0,190.3783,190.4454,188.9608,188.9608,14630.0
2022-03-01 13:30:00,197.28,197.7,197.2,197.66,13243.0,188.9512,189.3535,188.8746,189.3152,13243.0
2022-03-01 14:00:00,197.4,198.19,197.07,198.1,18938.0,189.0662,189.8228,188.7501,189.7366,18938.0
2022-03-01 14:30:00,198.09,198.46,197.72,197.74,12080.0,189.727,190.0814,189.3726,189.3918,12080.0
2022-03-01 15:00:00,197.69,198.94,197.69,197.74,37032.0,189.3439,190.5411,189.3439,189.3918,37032.0
2022-03-01 15:30:00,197.62,198.15,196.74,198.07,62176.0,189.2769,189.7845,188.434,189.7079,62176.0
2022-03-02 09:30:00,198.98,199.83,198.6,199.35,49910.0,190.5795,191.3936,190.2155,190.9338,49910.0
2022-03-02 10:00:00,199.47,199.84,198.35,199.59,35838.0,191.0488,191.4031,189.9761,191.1637,35838.0
2022-03-02 10:30:00,199.81,200.25,199.22,199.7,58952.0,191.3744,191.7958,190.8093,191.2691,58952.0
2022-03-02 11:00:00,199.37,201.12,199.36,201.06,61007.0,190.953,192.6291,190.9434,192.5716,61007.0
2022-03-02 11:30:00,200.94,201.42,200.52,200.81,12472.0,192.4567,192.9164,192.0544,192.3322,12472.0
2022-03-02 12:00:00,200.79,201.25,200.62,200.97,49818.0,192.313,192.7536,192.1502,192.4854,49818.0
2022-03-02 12:30:00,201.0,201.26,200.86,201.08,98173.0,192.5142,192.7632,192.3801,192.5908,98173.0
2022-03-02 13:00:00,201.09,201.73,201.09,201.46,92311.0,192.6004,193.2134,192.6004,192.9548,92311.0
2022-03-02 13:30:00,201.48,201.82,201.32,201.53,130919.0,192.9739,193.2996,192.8207,193.0218,130919.0
2022-03-02 14:00:00,201.48,201.89,201.21,201.4,123302.0,192.9739,193.3666,192.7153,192.8973,123302.0
2022-03-02 14:30:00,201.42,201.81,201.17,201.29,105956.0,192.9164,193.29,192.677,192.7919,105956.0
2022-03-02 15:00:00,201.28,201.76,201.17,201.6,134980.0,192.7824,193.2421,192.677,193.0888,134980.0
2022-03-02 15:30:00,201.62,201.96,201.16,201.18,92716.0,193.108,193.4336,192.6674,192.6866,92716.0
2022-03-03 09:30:00,202.37,202.77,202.0,202.29,22045.0,193.8263,194.2094,193.472,193.7497,22045.0
2022-03-03 10:00:00,202.3,202.41,200.99,201.09,7121.0,193.7593,193.8646,192.5046,192.6004,7121.0
2022-03-03 10:30:00,201.13,201.22,199.9,199.9,10904.0,192.6387,192.7249,191.4606,191.4606,10904.0
2022-03-03 11:00:00,199.99,200.26,199.54,200.26,7183.0,191.5468,191.8054,191.1158,191.8054,7183.0
2022-03-03 11:30:00,200.4,200.73,200.03,200.59,12682.0,191.9395,192.2556,191.5851,192.1215,12682.0
2022-03-03 12:00:00,200.67,200.99,200.08,200.08,6036.0,192.1981,192.5046,191.633,191.633,6036.0
2022-03-03 12:30:00,200.24,201.82,200.18,200.95,38505.0,191.7863,193.2996,191.7288,192.4663,38505.0
2022-03-03 13:00:00,201.28,201.71,201.2,201.64,37829.0,192.7824,193.1942,192.7057,193.1272,37829.0
2022-03-03 13:30:00,201.53,201.54,200.88,201.19,73237.0,193.0218,193.0314,192.3992,192.6962,73237.0
2022-03-03 14:00:00,201.16,201.75,200.95,201.45,71965.0,192.6674,193.2325,192.4663,192.9452,71965.0
2022-03-03 14:30:00,201.48,201.48,200.09,200.32,63067.0,192.9739,192.9739,191.6426,191.8629,63067.0
2022-03-03 15:00:00,200.23,200.28,199.59,200.21,33565.0,191.7767,191.8246,191.1637,191.7575,33565.0
2022-03-03 15:30:00,200.32,200.32,199.11,199.93,42526.0,191.8629,191.8629,190.704,191.4893,42526.0
2022-03-04 09:30:00,198.24,198.59,197.25,198.21,46239.0,189.8707,190.2059,188.9225,189.842,46239.0
2022-03-04 10:00:00,198.24,198.44,196.79,197.0,5123.0,189.8707,190.0623,188.4819,188.683,5123.0
2022-03-04 10:30:00,197.13,197.45,196.49,196.51,9815.0,188.8076,189.114,188.1946,188.2137,9815.0
2022-03-04 11:00:00,196.59,196.76,196.25,196.75,23076.0,188.2904,188.4532,187.9647,188.4436,23076.0
2022-03-04 11:30:00,196.63,197.11,196.32,196.76,8985.0,188.3287,188.7884,188.0318,188.4532,8985.0
2022-03-04 12:00:00,196.63,198.03,196.63,197.86,14754.0,188.3287,189.6696,188.3287,189.5067,14754.0
2022-03-04 12:30:00,197.98,198.16,197.44,198.04,12620.0,189.6217,189.7941,189.1045,189.6791,12620.0
2022-03-04 13:00:00,198.25,198.65,197.97,197.98,25673.0,189.8803,190.2634,189.6121,189.6217,25673.0
2022-03-04 13:30:00,198.21,198.42,197.51,197.56,13447.0,189.842,190.0431,189.1715,189.2194,13447.0
2022-03-04 14:00:00,197.2,197.9,196.95,197.58,48095.0,188.8746,189.5451,188.6352,189.2386,48095.0
2022-03-04 14:30:00,197.54,197.75,196.7,196.7,30031.0,189.2002,189.4014,188.3957,188.3957,30031.0
2022-03-04 15:00:00,196.92,197.65,196.87,197.59,28557.0,188.6064,189.3056,188.5585,189.2481,28557.0
2022-03-04 15:30:00,197.32,198.22,196.83,197.98,58651.0,188.9895,189.8515,188.5202,189.6217,58651.0
2022-03-07 09:30:00,197.81,197.81,195.73,195.82,24425.0,189.4589,189.4589,187.4667,187.5529,24425.0
2022-03-07 10:00:00,195.51,195.79,194.8,194.9,14079.0,187.256,187.5241,186.5759,186.6717,14079.0
2022-03-07 10:30:00,194.68,194.95,194.45,194.71,18325.0,186.461,186.7196,186.2407,186.4897,18325.0
2022-03-07 11:00:00,194.67,195.47,194.52,195.17,8703.0,186.4514,187.2176,186.3077,186.9303,8703.0
2022-03-07 11:30:00,195.15,195.16,194.31,194.32,21577.0,186.9112,186.9207,186.1066,186.1162,21577.0
2022-03-07 12:00:00,194.34,194.41,193.51,193.84,24695.0,186.1353,186.2024,185.3404,185.6565,24695.0
2022-03-07 12:30:00,193.7,194.36,193.57,193.88,37717.0,185.5224,186.1545,185.3979,185.6948,37717.0
2022-03-07 13:00:00,194.08,194.42,193.42,193.86,28004.0,185.8863,186.212,185.2542,185.6756,28004.0
2022-03-07 13:30:00,193.86,194.16,193.72,193.75,19025.0,185.6756,185.9629,185.5415,185.5703,19025.0
2022-03-07 14:00:00,193.92,194.23,193.45,193.85,31613.0,185.7331,186.03,185.2829,185.666,31613.0
2022-03-07 14:30:00,193.8,193.81,193.24,193.27,17301.0,185.6181,185.6277,185.0818,185.1105,17301.0
2022-03-07 15:00:00,193.42,193.44,192.7,193.27,39619.0,185.2542,185.2733,184.5646,185.1105,39619.0
2022-03-07 15:30:00,193.08,193.24,192.29,192.44,58963.0,184.9285,185.0818,184.1719,184.3156,58963.0
2022-03-08 09:30:00,192.21,193.09,191.62,191.74,78545.0,184.0953,184.9381,183.5302,183.6451,78545.0
2022-03-08 10:00:00,191.69,191.82,190.4,190.76,36989.0,183.5972,183.7217,182.3617,182.7065,36989.0
2022-03-08 10:30:00,190.83,192.18,190.3,192.07,36280.0,182.7735,184.0665,182.2659,183.9612,36280.0
2022-03-08 11:00:00,192.13,192.31,190.7,190.91,19152.0,184.0186,184.191,182.649,182.8502,19152.0
2022-03-08 11:30:00,190.88,191.78,190.16,191.47,13609.0,182.8214,183.6834,182.1318,183.3865,13609.0
2022-03-08 12:00:00,191.44,194.74,191.44,194.47,45701.0,183.3578,186.5185,183.3578,186.2599,45701.0
2022-03-08 12:30:00,194.25,195.24,194.02,195.11,20228.0,186.0491,186.9974,185.8289,186.8728,20228.0
2022-03-08 13:00:00,195.3,196.01,194.39,194.39,21089.0,187.0548,187.7348,186.1832,186.1832,21089.0
2022-03-08 13:30:00,194.32,194.33,192.47,192.47,28772.0,186.1162,186.1258,184.3443,184.3443,28772.0
2022-03-08 14:00:00,192.42,193.09,191.65,192.95,29488.0,184.2964,184.9381,183.5589,184.804,29488.0
2022-03-08 14:30:00,193.0,193.87,192.7,193.3,14389.0,184.8519,185.6852,184.5646,185.1393,14389.0
2022-03-08 15:00:00,193.24,194.22,192.14,192.14,50001.0,185.0818,186.0204,184.0282,184.0282,50001.0
2022-03-08 15:30:00,191.97,192.13,190.87,190.94,70538.0,183.8654,184.0186,182.8118,182.8789,70538.0
2022-03-09 09:30:00,195.08,195.27,194.02,194.59,54927.0,186.8441,187.0261,185.8289,186.3748,54927.0
2022-03-09 10:00:00,194.69,195.62,194.68,195.4,72169.0,186.4706,187.3613,186.461,187.1506,72169.0
2022-03-09 10:30:00,195.55,195.99,195.21,195.99,33321.0,187.2943,187.7157,186.9686,187.7157,33321.0
2022-03-09 11:00:00,195.85,195.85,195.0,195.42,12378.0,187.5816,187.5816,186.7675,187.1698,12378.0
2022-03-09 11:30:00,195.33,196.13,195.33,196.13,4805.0,187.0836,187.8498,187.0836,187.8498,4805.0
2022-03-09 12:00:00,196.3,196.3,195.91,196.26,27955.0,188.0126,188.0126,187.6391,187.9743,27955.0
2022-03-09 12:30:00,196.28,196.78,196.24,196.56,9916.0,187.9934,188.4723,187.9551,188.2616,9916.0
2022-03-09 13:00:00,196.51,196.51,196.09,196.32,16042.0,188.2137,188.2137,187.8115,188.0318,16042.0
2022-03-09 13:30:00,196.32,196.32,195.64,195.79,14735.0,188.0318,188.0318,187.3805,187.5241,14735.0
2022-03-09 14:00:00,195.98,196.26,195.79,196.02,8164.0,187.7061,187.9743,187.5241,187.7444,8164.0
2022-03-09 14:30:00,196.08,196.43,196.06,196.23,25240.0,187.8019,188.1371,187.7827,187.9456,25240.0
2022-03-09 15:00:00,196.24,196.91,196.2,196.78,38269.0,187.9551,188.5968,187.9168,188.4723,38269.0
2022-03-09 15:30:00,196.82,197.14,195.94,196.29,56057.0,188.5106,188.8171,187.6678,188.003,56057.0
2022-03-10 09:30:00,194.22,195.27,193.88,195.27,66968.0,186.0204,187.0261,185.6948,187.0261,66968.0
2022-03-10 10:00:00,195.09,195.38,194.5,194.5,35382.0,186.8537,187.1314,186.2886,186.2886,35382.0
2022-03-10 10:30:00,194.58,194.58,193.7,193.7,5031.0,186.3652,186.3652,185.5224,185.5224,5031.0
2022-03-10 11:00:00,193.69,193.74,193.08,193.16,6541.0,185.5128,185.5607,184.9285,185.0052,6541.0
2022-03-10 11:30:00,193.18,193.73,193.12,193.69,4499.0,185.0243,185.5511,184.9669,185.5128,4499.0
2022-03-10 12:00:00,193.82,194.2,193.55,194.08,5087.0,185.6373,186.0013,185.3787,185.8863,5087.0
2022-03-10 12:30:00,194.05,194.09,193.34,193.41,8565.0,185.8576,185.8959,185.1776,185.2446,8565.0
2022-03-10 13:00:00,193.45,193.93,193.37,193.93,8627.0,185.2829,185.7427,185.2063,185.7427,8627.0
2022-03-10 13:30:00,193.87,194.59,193.77,194.49,23624.0,185.6852,186.3748,185.5894,186.279,23624.0
2022-03-10 14:00:00,194.46,195.1,194.45,195.05,16696.0,186.2503,186.8633,186.2407,186.8154,16696.0
2022-03-10 14:30:00,195.33,195.65,194.94,195.43,12319.0,187.0836,187.39,186.71,187.1793,12319.0
2022-03-10 15:00:00,195.28,195.37,194.73,195.08,19161.0,187.0357,187.1219,186.5089,186.8441,19161.0
2022-03-10 15:30:00,195.14,195.78,194.82,195.27,39390.0,186.9016,187.5146,186.5951,187.0261,39390.0
2022-03-11 09:30:00,196.48,196.73,195.68,195.88,28372.0,188.185,188.4244,187.4188,187.6103,28372.0
2022-03-11 10:00:00,195.8,195.8,194.89,195.62,23679.0,187.5337,187.5337,186.6621,187.3613,23679.0
2022-03-11 10:30:00,195.47,196.04,195.18,195.97,22562.0,187.2176,187.7636,186.9399,187.6965,22562.0
2022-03-11 11:00:00,195.96,195.97,195.1,195.1,19518.0,187.687,187.6965,186.8633,186.8633,19518.0
2022-03-11 11:30:00,194.88,194.94,194.37,194.69,25856.0,186.6525,186.71,186.1641,186.4706,25856.0
2022-03-11 12:00:00,194.59,194.83,194.29,194.29,9397.0,186.3748,186.6047,186.0875,186.0875,9397.0
2022-03-11 12:30:00,194.31,194.55,194.11,194.55,6426.0,186.1066,186.3365,185.9151,186.3365,6426.0
2022-03-11 13:00:00,194.53,195.14,194.52,195.09,4591.0,186.3173,186.9016,186.3077,186.8537,4591.0
2022-03-11 13:30:00,195.1,195.24,194.52,194.52,8829.0,186.8633,186.9974,186.3077,186.3077,8829.0
2022-03-11 14:00:00,194.38,194.97,194.38,194.91,18584.0,186.1737,186.7387,186.1737,186.6813,18584.0
2022-03-11 14:30:00,194.92,194.94,193.96,194.18,40120.0,186.6909,186.71,185.7714,185.9821,40120.0
2022-03-11 15:00:00,194.16,194.18,193.61,193.64,68086.0,185.9629,185.9821,185.4362,185.4649,68086.0
2022-03-11 15:30:00,193.43,193.54,192.49,192.58,71201.0,185.2638,185.3691,184.3635,184.4497,71201.0
2022-03-14 09:30:00,192.85,193.47,192.29,193.28,27395.0,184.7083,185.3021,184.1719,185.1201,27395.0
2022-03-14 10:00:00,192.92,194.25,192.87,193.9,18692.0,184.7753,186.0491,184.7274,185.7139,18692.0
2022-03-14 10:30:00,193.78,194.59,193.53,194.41,11702.0,185.599,186.3748,185.3595,186.2024,11702.0
2022-03-14 11:00:00,194.63,194.65,193.61,193.61,15366.0,186.4131,186.4323,185.4362,185.4362,15366.0
2022-03-14 11:30:00,193.56,193.61,192.58,192.79,6683.0,185.3883,185.4362,184.4497,184.6508,6683.0
2022-03-14 12:00:00,192.68,192.69,192.09,192.46,8453.0,184.5454,184.555,183.9803,184.3347,8453.0
2022-03-14 12:30:00,192.45,192.57,191.51,191.54,20783.0,184.3251,184.4401,183.4248,183.4536,20783.0
2022-03-14 13:00:00,191.53,191.55,191.25,191.35,9722.0,183.444,183.4631,183.1758,183.2716,9722.0
2022-03-14 13:30:00,191.35,191.39,190.81,191.12,29669.0,183.2716,183.3099,182.7544,183.0513,29669.0
2022-03-14 14:00:00,191.09,191.35,190.69,190.77,10292.0,183.0226,183.2716,182.6394,182.7161,10292.0
2022-03-14 14:30:00,190.92,191.33,190.8,191.28,10120.0,182.8597,183.2524,182.7448,183.2045,10120.0
2022-03-14 15:00:00,191.24,191.68,191.09,191.29,20010.0,183.1662,183.5876,183.0226,183.2141,20010.0
2022-03-14 15:30:00,191.26,191.45,190.69,191.06,100135.0,183.1854,183.3674,182.6394,182.9938,100135.0
2022-03-15 09:30:00,192.28,193.1,191.86,192.64,23819.0,184.1623,184.9477,183.76,184.5071,23819.0
2022-03-15 10:00:00,192.61,193.4,192.2,193.29,12067.0,184.4784,185.235,184.0857,185.1297,12067.0
2022-03-15 10:30:00,193.5,193.95,193.5,193.62,9846.0,185.3308,185.7618,185.3308,185.4457,9846.0
2022-03-15 11:00:00,193.63,194.25,193.62,194.25,16836.0,185.4553,186.0491,185.4457,186.0491,16836.0
2022-03-15 11:30:00,194.3,194.81,193.76,194.05,16996.0,186.097,186.5855,185.5798,185.8576,16996.0
2022-03-15 12:00:00,193.99,194.88,193.59,194.88,3512.0,185.8001,186.6525,185.417,186.6525,3512.0
2022-03-15 12:30:00,194.76,194.89,194.12,194.33,2547.0,186.5376,186.6621,185.9246,186.1258,2547.0
2022-03-15 13:00:00,194.7,194.8,193.98,193.98,4413.0,186.4801,186.5759,185.7905,185.7905,4413.0
2022-03-15 13:30:00,193.8,194.39,193.78,194.38,17121.0,185.6181,186.1832,185.599,186.1737,17121.0
2022-03-15 14:00:00,194.41,194.42,193.47,193.8,15210.0,186.2024,186.212,185.3021,185.6181,15210.0
2022-03-15 14:30:00,193.85,194.99,193.84,194.99,14292.0,185.666,186.7579,185.6565,186.7579,14292.0
2022-03-15 15:00:00,194.91,195.59,194.89,195.51,36518.0,186.6813,187.3326,186.6621,187.256,36518.0
2022-03-15 15:30:00,195.51,196.0,195.33,195.51,81448.0,187.256,187.7253,187.0836,187.256,81448.0
2022-03-16 09:30:00,197.37,198.39,197.17,198.04,44681.0,189.0374,190.0144,188.8459,189.6791,44681.0
2022-03-16 10:00:00,198.13,199.21,197.74,199.08,33344.0,189.7653,190.7997,189.3918,190.6752,33344.0
2022-03-16 10:30:00,199.25,199.25,198.42,198.95,16264.0,190.8381,190.8381,190.0431,190.5507,16264.0
2022-03-16 11:00:00,199.04,199.04,198.57,198.75,21421.0,190.6369,190.6369,190.1868,190.3592,21421.0
2022-03-16 11:30:00,198.89,198.89,198.51,198.84,2317.0,190.4933,190.4933,190.1293,190.4454,2317.0
2022-03-16 12:00:00,198.89,199.03,198.66,198.74,4657.0,190.4933,190.6273,190.273,190.3496,4657.0
2022-03-16 12:30:00,198.72,198.76,197.93,197.93,7019.0,190.3304,190.3687,189.5738,189.5738,7019.0
2022-03-16 13:00:00,198.03,198.03,197.39,197.54,19958.0,189.6696,189.6696,189.0566,189.2002,19958.0
2022-03-16 13:30:00,197.84,198.09,197.66,197.92,13272.0,189.4876,189.727,189.3152,189.5642,13272.0
2022-03-16 14:00:00,197.88,197.88,195.7,195.94,43571.0,189.5259,189.5259,187.4379,187.6678,43571.0
2022-03-16 14:30:00,195.55,197.98,195.06,197.36,83865.0,187.2943,189.6217,186.8249,189.0278,83865.0
2022-03-16 15:00:00,197.39,198.9,197.07,198.83,72325.0,189.0566,190.5028,188.7501,190.4358,72325.0
2022-03-16 15:30:00,198.88,200.06,198.34,200.06,44112.0,190.4837,191.6139,189.9665,191.6139,44112.0
2022-03-17 09:30:00,199.29,200.32,199.11,200.32,53301.0,190.8764,191.8629,190.704,191.8629,53301.0
2022-03-17 10:00:00,200.28,200.7,200.2,200.32,27137.0,191.8246,192.2268,191.7479,191.8629,27137.0
2022-03-17 10:30:00,200.16,200.17,199.26,199.42,22347.0,191.7096,191.7192,190.8476,191.0009,22347.0
2022-03-17 11:00:00,199.43,199.96,199.43,199.76,12089.0,191.0105,191.5181,191.0105,191.3265,12089.0
2022-03-17 11:30:00,199.75,200.18,199.73,200.1,6052.0,191.3169,191.7288,191.2978,191.6522,6052.0
2022-03-17 12:00:00,199.99,200.81,199.99,200.8,3971.0,191.5468,192.3322,191.5468,192.3226,3971.0
2022-03-17 12:30:00,200.8,200.83,200.75,200.79,1367.0,192.3226,192.3514,192.2747,192.313,1367.0
2022-03-17 13:00:00,200.92,201.35,200.66,201.35,3467.0,192.4376,192.8494,192.1885,192.8494,3467.0
2022-03-17 13:30:00,201.38,201.94,201.36,201.88,7358.0,192.8781,193.4145,192.859,193.357,7358.0
2022-03-17 14:00:00,201.73,201.73,201.26,201.26,3250.0,193.2134,193.2134,192.7632,192.7632,3250.0
2022-03-17 14:30:00,201.27,201.73,201.27,201.64,1502.0,192.7728,193.2134,192.7728,193.1272,1502.0
2022-03-17 15:00:00,201.79,201.83,201.2,201.58,3290.0,193.2708,193.3091,192.7057,193.0697,3290.0
2022-03-17 15:30:00,201.53,202.53,201.51,202.53,44462.0,193.0218,193.9796,193.0026,193.9796,44462.0
2022-03-18 09:30:00,202.02,202.37,201.41,202.17,34501.0,193.4911,193.8263,192.9069,193.6348,34501.0
2022-03-18 10:00:00,202.29,203.0,202.29,202.59,14544.0,193.7497,194.4297,193.7497,194.037,14544.0
2022-03-18 10:30:00,202.56,202.56,202.01,202.44,1500.0,194.0083,194.0083,193.4815,193.8934,1500.0
2022-03-18 11:00:00,202.69,203.03,202.69,202.78,10699.0,194.1328,194.4585,194.1328,194.219,10699.0
2022-03-18 11:30:00,203.02,203.3,202.54,202.69,19785.0,194.4489,194.7171,193.9892,194.1328,19785.0
2022-03-18 12:00:00,202.85,203.24,202.85,203.24,2593.0,194.2861,194.6596,194.2861,194.6596,2593.0
2022-03-18 12:30:00,203.33,203.64,203.32,203.53,5589.0,194.7458,195.0427,194.7362,194.9374,5589.0
2022-03-18 13:00:00,203.53,203.83,203.52,203.83,5323.0,194.9374,195.2247,194.9278,195.2247,5323.0
2022-03-18 13:30:00,203.85,203.92,203.69,203.69,15149.0,195.2439,195.3109,195.0906,195.0906,15149.0
2022-03-18 14:00:00,203.85,203.92,203.58,203.8,1569.0,195.2439,195.3109,194.9853,195.196,1569.0
2022-03-18 14:30:00,203.78,204.02,203.66,204.02,13588.0,195.1768,195.4067,195.0619,195.4067,13588.0
2022-03-18 15:00:00,204.04,204.76,204.0,204.69,14834.0,195.4258,196.1154,195.3875,196.0484,14834.0
2022-03-18 15:30:00,204.81,205.14,204.56,204.88,28243.0,196.1633,196.4794,195.9239,196.2304,28243.0
2022-03-21 09:30:00,204.97,205.88,204.69,204.79,30495.0,196.3166,197.1882,196.0484,196.1442,30495.0
2022-03-21 10:00:00,204.69,204.77,204.08,204.21,15366.0,196.0484,196.125,195.4641,195.5887,15366.0
2022-03-21 10:30:00,204.25,205.28,204.2,205.24,78863.0,195.627,196.6135,195.5791,196.5752,78863.0
2022-03-21 11:00:00,205.31,205.68,205.01,205.64,8233.0,196.6422,196.9966,196.3549,196.9583,8233.0
2022-03-21 11:30:00,205.57,205.7,205.32,205.54,34462.0,196.8912,197.0157,196.6518,196.8625,34462.0
2022-03-21 12:00:00,205.6,205.64,205.25,205.42,4860.0,196.92,196.9583,196.5847,196.7476,4860.0
2022-03-21 12:30:00,205.07,205.19,203.98,203.98,13584.0,196.4123,196.5273,195.3684,195.3684,13584.0
2022-03-21 13:00:00,203.85,204.01,203.25,203.64,12812.0,195.2439,195.3971,194.6692,195.0427,12812.0
2022-03-21 13:30:00,203.53,204.09,203.53,204.03,17696.0,194.9374,195.4737,194.9374,195.4163,17696.0
2022-03-21 14:00:00,204.14,204.66,203.76,204.58,26782.0,195.5216,196.0197,195.1577,195.943,26782.0
2022-03-21 14:30:00,204.65,204.75,204.14,204.14,13322.0,196.0101,196.1059,195.5216,195.5216,13322.0
2022-03-21 15:00:00,203.8,204.61,203.74,204.61,4451.0,195.196,195.9718,195.1385,195.9718,4451.0
2022-03-21 15:30:00,204.61,205.02,204.02,205.0,41478.0,195.9718,196.3645,195.4067,196.3453,41478.0
2022-03-22 09:30:00,205.53,206.58,205.53,206.34,272690.0,196.8529,197.8586,196.8529,197.6287,272690.0
2022-03-22 10:00:00,206.6,207.24,206.6,207.24,65244.0,197.8778,198.4907,197.8778,198.4907,65244.0
2022-03-22 10:30:00,207.31,207.66,207.3,207.33,9565.0,198.5578,198.893,198.5482,198.5769,9565.0
2022-03-22 11:00:00,207.25,207.93,207.21,207.81,22637.0,198.5003,199.1516,198.462,199.0367,22637.0
2022-03-22 11:30:00,207.77,207.77,207.47,207.52,7047.0,198.9984,198.9984,198.711,198.7589,7047.0
2022-03-22 12:00:00,207.44,207.47,207.32,207.35,1051.0,198.6823,198.711,198.5674,198.5961,1051.0
2022-03-22 12:30:00,207.09,207.54,207.0,207.51,12964.0,198.3471,198.7781,198.2609,198.7493,12964.0
2022-03-22 13:00:00,207.7,207.76,207.4,207.51,8634.0,198.9313,198.9888,198.644,198.7493,8634.0
2022-03-22 13:30:00,207.57,207.88,207.57,207.85,11776.0,198.8068,199.1037,198.8068,199.075,11776.0
2022-03-22 14:00:00,207.88,207.88,207.15,207.39,10605.0,199.1037,199.1037,198.4045,198.6344,10605.0
2022-03-22 14:30:00,207.41,207.54,207.27,207.54,5816.0,198.6536,198.7781,198.5195,198.7781,5816.0
2022-03-22 15:00:00,207.61,208.01,207.58,207.67,24194.0,198.8451,199.2282,198.8164,198.9026,24194.0
2022-03-22 15:30:00,207.66,208.31,207.55,207.93,48687.0,198.893,199.5156,198.7876,199.1516,48687.0
2022-03-23 09:30:00,206.48,206.61,206.16,206.4,522990.0,197.7628,197.8873,197.4563,197.6862,522990.0
2022-03-23 10:00:00,206.34,207.32,206.22,207.16,11742.0,197.6287,198.5674,197.5138,198.4141,11742.0
2022-03-23 10:30:00,207.38,207.38,206.76,207.05,6731.0,198.6248,198.6248,198.031,198.3088,6731.0
2022-03-23 11:00:00,207.14,207.45,207.13,207.38,21057.0,198.395,198.6919,198.3854,198.6248,21057.0
2022-03-23 11:30:00,207.33,207.33,207.16,207.28,1923.0,198.5769,198.5769,198.4141,198.529,1923.0
2022-03-23 12:00:00,207.45,207.61,206.65,207.01,11074.0,198.6919,198.8451,197.9256,198.2704,11074.0
2022-03-23 12:30:00,206.89,206.89,206.63,206.77,5272.0,198.1555,198.1555,197.9065,198.0406,5272.0
2022-03-23 13:00:00,206.8,206.81,205.96,206.0,5939.0,198.0693,198.0789,197.2648,197.3031,5939.0
2022-03-23 13:30:00,206.0,206.41,205.93,206.41,15522.0,197.3031,197.6958,197.236,197.6958,15522.0
2022-03-23 14:00:00,206.24,206.36,205.93,206.36,11822.0,197.533,197.6479,197.236,197.6479,11822.0
2022-03-23 14:30:00,206.4,206.66,206.14,206.16,10148.0,197.6862,197.9352,197.4372,197.4563,10148.0
2022-03-23 15:00:00,206.19,206.45,205.96,206.31,4593.0,197.4851,197.7341,197.2648,197.6,4593.0
2022-03-23 15:30:00,206.27,206.36,205.39,205.39,47625.0,197.5617,197.6479,196.7188,196.7188,47625.0
2022-03-24 09:30:00,205.79,205.94,205.39,205.78,22362.0,197.6828,197.8269,197.2986,197.6732,22362.0
2022-03-24 10:00:00,206.13,206.2,205.45,205.51,4423.0,198.0094,198.0767,197.3562,197.4138,4423.0
2022-03-24 10:30:00,205.66,206.12,205.66,205.87,10128.0,197.5579,197.9998,197.5579,197.7597,10128.0
2022-03-24 11:00:00,205.89,206.9,205.81,206.9,28449.0,197.7789,198.7491,197.702,198.7491,28449.0
2022-03-24 11:30:00,206.93,207.16,206.79,206.93,19385.0,198.7779,198.9988,198.6434,198.7779,19385.0
2022-03-24 12:00:00,206.65,206.68,206.37,206.37,4249.0,198.5089,198.5378,198.24,198.24,4249.0
2022-03-24 12:30:00,206.38,206.58,206.2,206.58,1727.0,198.2496,198.4417,198.0767,198.4417,1727.0
2022-03-24 13:00:00,206.91,206.91,206.48,206.81,4902.0,198.7587,198.7587,198.3456,198.6626,4902.0
2022-03-24 13:30:00,206.8,206.94,206.66,206.82,26633.0,198.653,198.7875,198.5185,198.6722,26633.0
2022-03-24 14:00:00,206.91,207.07,206.63,206.72,8396.0,198.7587,198.9124,198.4897,198.5762,8396.0
2022-03-24 14:30:00,206.83,206.84,206.58,206.84,3911.0,198.6818,198.6914,198.4417,198.6914,3911.0
2022-03-24 15:00:00,206.76,207.64,206.75,207.59,15869.0,198.6146,199.4599,198.605,199.4119,15869.0
2022-03-24 15:30:00,207.53,207.92,207.25,207.92,17954.0,199.3543,199.7289,199.0853,199.7289,17954.0
2022-03-25 09:30:00,208.17,208.59,207.97,208.3,18314.0,199.9691,200.3725,199.7769,200.0939,18314.0
2022-03-25 10:00:00,208.25,209.0,208.03,208.84,8149.0,200.0459,200.7664,199.8346,200.6127,8149.0
2022-03-25 10:30:00,208.77,209.27,208.77,208.81,7937.0,200.5454,201.0257,200.5454,200.5838,7937.0
2022-03-25 11:00:00,208.9,208.9,207.03,207.03,15569.0,200.6703,200.6703,198.874,198.874,15569.0
2022-03-25 11:30:00,207.22,207.49,207.13,207.13,9412.0,199.0565,199.3158,198.97,198.97,9412.0
2022-03-25 12:00:00,207.47,207.77,207.46,207.77,2042.0,199.2966,199.5848,199.287,199.5848,2042.0
2022-03-25 12:30:00,207.63,207.66,207.35,207.63,1133.0,199.4503,199.4791,199.1814,199.4503,1133.0
2022-03-25 13:00:00,207.45,207.9,207.4,207.79,6207.0,199.2774,199.7097,199.2294,199.604,6207.0
2022-03-25 13:30:00,207.68,208.24,207.67,208.24,7652.0,199.4984,200.0363,199.4888,200.0363,7652.0
2022-03-25 14:00:00,208.21,208.43,208.18,208.36,7482.0,200.0075,200.2188,199.9787,200.1516,7482.0
2022-03-25 14:30:00,208.54,208.6,208.36,208.55,9344.0,200.3245,200.3821,200.1516,200.3341,9344.0
2022-03-25 15:00:00,208.54,208.54,207.59,207.59,14427.0,200.3245,200.3245,199.4119,199.4119,14427.0
2022-03-25 15:30:00,207.56,208.81,207.47,208.81,14431.0,199.3831,200.5838,199.2966,200.5838,14431.0
2022-03-28 09:30:00,208.61,209.63,208.55,209.63,19843.0,200.3917,201.3715,200.3341,201.3715,19843.0
2022-03-28 10:00:00,209.23,209.27,208.81,209.08,4656.0,200.9873,201.0257,200.5838,200.8432,4656.0
2022-03-28 10:30:00,209.13,209.44,208.72,209.44,12773.0,200.8912,201.189,200.4974,201.189,12773.0
2022-03-28 11:00:00,209.49,209.49,208.86,209.0,11779.0,201.2371,201.2371,200.6319,200.7664,11779.0
2022-03-28 11:30:00,208.73,208.75,207.94,208.05,16904.0,200.507,200.5262,199.7481,199.8538,16904.0
2022-03-28 12:00:00,208.12,208.19,207.83,208.09,1379.0,199.921,199.9883,199.6424,199.8922,1379.0
2022-03-28 12:30:00,208.17,208.64,208.17,208.64,5280.0,199.9691,200.4205,199.9691,200.4205,5280.0
2022-03-28 13:00:00,208.7,209.02,208.6,208.95,9156.0,200.4782,200.7856,200.3821,200.7183,9156.0
2022-03-28 13:30:00,208.94,209.03,208.89,209.01,5235.0,200.7087,200.7952,200.6607,200.776,5235.0
2022-03-28 14:00:00,209.0,209.3,208.92,209.3,23565.0,200.7664,201.0545,200.6895,201.0545,23565.0
2022-03-28 14:30:00,209.26,210.0,209.23,210.0,12619.0,201.0161,201.727,200.9873,201.727,12619.0
2022-03-28 15:00:00,210.04,210.08,209.8,209.97,15500.0,201.7654,201.8038,201.5348,201.6981,15500.0
2022-03-28 15:30:00,210.06,210.67,210.0,210.6,28129.0,201.7846,202.3706,201.727,202.3033,28129.0
2022-03-29 09:30:00,212.47,213.19,211.81,211.81,52431.0,204.0997,204.7913,203.4657,203.4657,52431.0
2022-03-29 10:00:00,212.19,212.19,211.16,211.41,15724.0,203.8307,203.8307,202.8413,203.0814,15724.0
2022-03-29 10:30:00,211.82,212.09,211.18,212.09,24519.0,203.4753,203.7346,202.8605,203.7346,24519.0
2022-03-29 11:00:00,212.05,212.24,211.79,212.17,5596.0,203.6962,203.8787,203.4464,203.8115,5596.0
2022-03-29 11:30:00,212.17,212.41,212.08,212.21,14627.0,203.8115,204.042,203.725,203.8499,14627.0
2022-03-29 12:00:00,212.14,212.14,211.67,211.67,3844.0,203.7827,203.7827,203.3312,203.3312,3844.0
2022-03-29 12:30:00,211.42,211.78,211.28,211.54,13943.0,203.091,203.4368,202.9565,203.2063,13943.0
2022-03-29 13:00:00,211.49,211.53,211.3,211.34,3486.0,203.1583,203.1967,202.9757,203.0142,3486.0
2022-03-29 13:30:00,211.56,212.11,211.49,212.04,6967.0,203.2255,203.7538,203.1583,203.6866,6967.0
2022-03-29 14:00:00,212.17,212.22,212.03,212.1,4168.0,203.8115,203.8595,203.677,203.7442,4168.0
2022-03-29 14:30:00,212.46,212.65,212.42,212.55,4722.0,204.09,204.2726,204.0516,204.1765,4722.0
2022-03-29 15:00:00,212.51,213.02,212.51,213.0,25215.0,204.1381,204.628,204.1381,204.6088,25215.0
2022-03-29 15:30:00,213.03,213.25,212.58,212.91,18049.0,204.6376,204.8489,204.2053,204.5223,18049.0
2022-03-30 09:30:00,212.31,212.74,212.14,212.62,34000.0,203.946,204.359,203.7827,204.2437,34000.0
2022-03-30 10:00:00,212.58,212.69,212.33,212.37,7867.0,204.2053,204.311,203.9652,204.0036,7867.0
2022-03-30 10:30:00,212.29,212.6,212.17,212.19,9468.0,203.9267,204.2245,203.8115,203.8307,9468.0
2022-03-30 11:00:00,212.14,212.17,211.57,211.89,7308.0,203.7827,203.8115,203.2351,203.5425,7308.0
2022-03-30 11:30:00,211.84,212.11,211.83,212.01,7102.0,203.4945,203.7538,203.4849,203.6578,7102.0
2022-03-30 12:00:00,212.17,212.36,211.96,212.0,9419.0,203.8115,203.994,203.6097,203.6482,9419.0
2022-03-30 12:30:00,212.04,212.36,212.04,212.27,1437.0,203.6866,203.994,203.6866,203.9075,1437.0
2022-03-30 13:00:00,212.06,212.11,211.88,211.88,1504.0,203.7058,203.7538,203.5329,203.5329,1504.0
2022-03-30 13:30:00,211.96,212.0,211.68,211.68,9552.0,203.6097,203.6482,203.3408,203.3408,9552.0
2022-03-30 14:00:00,211.83,212.0,211.65,211.65,6217.0,203.4849,203.6482,203.312,203.312,6217.0
2022-03-30 14:30:00,211.81,211.82,211.35,211.4,7311.0,203.4657,203.4753,203.0238,203.0718,7311.0
2022-03-30 15:00:00,211.34,211.38,210.75,211.06,10476.0,203.0142,203.0526,202.4474,202.7452,10476.0
2022-03-30 15:30:00,211.03,211.76,210.95,211.66,23280.0,202.7164,203.4176,202.6395,203.3216,23280.0
2022-03-31 09:30:00,211.51,211.52,210.71,211.01,14384.0,203.1775,203.1871,202.409,202.6972,14384.0
2022-03-31 10:00:00,211.02,211.02,210.42,210.61,18444.0,202.7068,202.7068,202.1304,202.3129,18444.0
2022-03-31 10:30:00,210.83,211.42,210.83,211.33,18329.0,202.5243,203.091,202.5243,203.0046,18329.0
2022-03-31 11:00:00,211.32,211.35,210.99,211.01,8529.0,202.995,203.0238,202.678,202.6972,8529.0
2022-03-31 11:30:00,211.02,211.26,210.8,210.98,5836.0,202.7068,202.9373,202.4954,202.6684,5836.0
2022-03-31 12:00:00,210.94,210.98,210.58,210.58,1840.0,202.6299,202.6684,202.2841,202.2841,1840.0
2022-03-31 12:30:00,210.53,210.77,210.46,210.46,4149.0,202.2361,202.4666,202.1688,202.1688,4149.0
2022-03-31 13:00:00,210.54,210.59,210.36,210.54,1893.0,202.2457,202.2937,202.0728,202.2457,1893.0
2022-03-31 13:30:00,210.7,210.87,210.53,210.77,5233.0,202.3994,202.5627,202.2361,202.4666,5233.0
2022-03-31 14:00:00,210.51,210.51,210.33,210.47,4689.0,202.2169,202.2169,202.044,202.1784,4689.0
2022-03-31 14:30:00,210.41,210.65,210.29,210.65,6337.0,202.1208,202.3514,202.0055,202.3514,6337.0
2022-03-31 15:00:00,210.85,210.99,210.06,210.12,11690.0,202.5435,202.678,201.7846,201.8422,11690.0
2022-03-31 15:30:00,210.15,210.2,208.35,208.44,69453.0,201.871,201.9191,200.142,200.2284,69453.0
2022-04-01 09:30:00,208.78,208.97,208.01,208.23,39601.0,200.555,200.7375,199.8154,200.0267,39601.0
2022-04-01 10:00:00,208.14,208.62,207.8,207.99,15442.0,199.9402,200.4013,199.6136,199.7961,15442.0
2022-04-01 10:30:00,208.06,208.58,208.02,208.49,33528.0,199.8634,200.3629,199.825,200.2764,33528.0
2022-04-01 11:00:00,208.5,208.64,208.26,208.26,3718.0,200.2861,200.4205,200.0555,200.0555,3718.0
2022-04-01 11:30:00,208.13,208.14,207.44,207.44,3447.0,199.9306,199.9402,199.2678,199.2678,3447.0
2022-04-01 12:00:00,207.53,207.55,207.27,207.54,2067.0,199.3543,199.3735,199.1045,199.3639,2067.0
2022-04-01 12:30:00,207.32,207.54,207.17,207.49,7686.0,199.1525,199.3639,199.0084,199.3158,7686.0
2022-04-01 13:00:00,207.42,207.42,207.02,207.23,24163.0,199.2486,199.2486,198.8644,199.0661,24163.0
2022-04-01 13:30:00,207.31,207.66,207.2,207.62,3857.0,199.1429,199.4791,199.0373,199.4407,3857.0
2022-04-01 14:00:00,207.62,208.25,207.62,208.24,16997.0,199.4407,200.0459,199.4407,200.0363,16997.0
2022-04-01 14:30:00,208.41,208.55,208.13,208.13,11192.0,200.1996,200.3341,199.9306,199.9306,11192.0
2022-04-01 15:00:00,208.34,208.45,207.64,207.78,14891.0,200.1324,200.238,199.4599,199.5944,14891.0
2022-04-01 15:30:00,207.81,208.87,207.49,208.85,32273.0,199.6232,200.6415,199.3158,200.6223,32273.0
2022-04-04 09:30:00,208.87,210.02,208.63,210.02,24323.0,200.6415,201.7462,200.4109,201.7462,24323.0
2022-04-04 10:00:00,209.98,210.13,209.58,210.03,26277.0,201.7077,201.8518,201.3235,201.7558,26277.0
2022-04-04 10:30:00,210.08,210.22,209.95,209.98,9918.0,201.8038,201.9383,201.6789,201.7077,9918.0
2022-04-04 11:00:00,210.21,210.45,210.21,210.36,5606.0,201.9287,202.1592,201.9287,202.0728,5606.0
2022-04-04 11:30:00,210.43,210.58,210.3,210.57,10503.0,202.14,202.2841,202.0151,202.2745,10503.0
2022-04-04 12:00:00,210.5,210.64,210.45,210.61,13744.0,202.2073,202.3417,202.1592,202.3129,13744.0
2022-04-04 12:30:00,210.63,210.65,210.35,210.36,3669.0,202.3321,202.3514,202.0632,202.0728,3669.0
2022-04-04 13:00:00,210.29,210.51,210.26,210.47,1346.0,202.0055,202.2169,201.9767,202.1784,1346.0
2022-04-04 13:30:00,210.54,210.66,210.39,210.66,4059.0,202.2457,202.361,202.1016,202.361,4059.0
2022-04-04 14:00:00,210.6,210.72,210.38,210.72,4203.0,202.3033,202.4186,202.092,202.4186,4203.0
2022-04-04 14:30:00,210.66,210.85,210.66,210.84,8859.0,202.361,202.5435,202.361,202.5339,8859.0
2022-04-04 15:00:00,210.81,210.97,210.78,210.85,16972.0,202.505,202.6587,202.4762,202.5435,16972.0
2022-04-04 15:30:00,210.84,211.23,210.83,211.17,23075.0,202.5339,202.9085,202.5243,202.8509,23075.0
2022-04-05 09:30:00,210.43,211.21,210.43,211.13,27078.0,202.14,202.8893,202.14,202.8124,27078.0
2022-04-05 10:00:00,211.13,211.3,209.82,209.89,42880.0,202.8124,202.9757,201.554,201.6213,42880.0
2022-04-05 10:30:00,209.86,210.28,209.79,210.26,18798.0,201.5925,201.9959,201.5252,201.9767,18798.0
2022-04-05 11:00:00,210.21,210.21,209.7,209.77,14908.0,201.9287,201.9287,201.4388,201.506,14908.0
2022-04-05 11:30:00,209.89,209.89,209.43,209.43,4269.0,201.6213,201.6213,201.1794,201.1794,4269.0
2022-04-05 12:00:00,209.48,209.57,209.01,209.01,3500.0,201.2274,201.3139,200.776,200.776,3500.0
2022-04-05 12:30:00,208.99,209.45,208.99,209.44,574.0,200.7567,201.1986,200.7567,201.189,574.0
2022-04-05 13:00:00,209.38,209.86,209.38,209.66,5287.0,201.1314,201.5925,201.1314,201.4004,5287.0
2022-04-05 13:30:00,209.51,209.52,208.92,209.1,9692.0,201.2563,201.2659,200.6895,200.8624,9692.0
2022-04-05 14:00:00,209.12,209.38,208.97,209.15,19031.0,200.8816,201.1314,200.7375,200.9104,19031.0
2022-04-05 14:30:00,209.1,209.22,208.91,208.91,10033.0,200.8624,200.9777,200.6799,200.6799,10033.0
2022-04-05 15:00:00,208.96,208.96,208.25,208.46,20499.0,200.7279,200.7279,200.0459,200.2476,20499.0
2022-04-05 15:30:00,208.29,208.4,207.83,208.38,43765.0,200.0843,200.19,199.6424,200.1708,43765.0
2022-04-06 09:30:00,206.13,206.51,205.4,205.43,31392.0,198.0094,198.3744,197.3082,197.337,31392.0
2022-04-06 10:00:00,205.25,205.35,204.9,205.07,5988.0,197.1641,197.2601,196.8279,196.9912,5988.0
2022-04-06 10:30:00,205.0,205.34,204.89,205.14,2439.0,196.9239,197.2505,196.8183,197.0584,2439.0
2022-04-06 11:00:00,204.96,205.13,204.75,205.02,3408.0,196.8855,197.0488,196.6838,196.9431,3408.0
2022-04-06 11:30:00,204.95,205.52,204.93,205.5,1874.0,196.8759,197.4235,196.8567,197.4042,1874.0
2022-04-06 12:00:00,205.18,205.18,204.71,204.71,11195.0,197.0968,197.0968,196.6454,196.6454,11195.0
2022-04-06 12:30:00,204.78,204.88,204.78,204.88,1633.0,196.7126,196.8087,196.7126,196.8087,1633.0
2022-04-06 13:00:00,204.78,205.12,204.72,205.12,1687.0,196.7126,197.0392,196.655,197.0392,1687.0
2022-04-06 13:30:00,205.3,205.73,205.29,205.72,4396.0,197.2121,197.6252,197.2025,197.6156,4396.0
2022-04-06 14:00:00,205.3,206.37,204.29,204.61,17380.0,197.2121,198.24,196.2419,196.5493,17380.0
2022-04-06 14:30:00,204.67,206.27,204.67,206.27,8185.0,196.6069,198.1439,196.6069,198.1439,8185.0
2022-04-06 15:00:00,206.46,206.74,205.22,205.22,10619.0,198.3264,198.5954,197.1353,197.1353,10619.0
2022-04-06 15:30:00,205.15,206.28,205.06,205.49,25371.0,197.068,198.1535,196.9816,197.3946,25371.0
2022-04-07 09:30:00,205.12,206.07,205.03,205.85,36448.0,197.0392,197.9518,196.9528,197.7404,36448.0
2022-04-07 10:00:00,205.75,205.84,205.24,205.31,3524.0,197.6444,197.7308,197.1545,197.2217,3524.0
2022-04-07 10:30:00,205.31,205.59,204.63,204.93,3873.0,197.2217,197.4907,196.5685,196.8567,3873.0
2022-04-07 11:00:00,205.17,205.34,204.45,204.5,20973.0,197.0872,197.2505,196.3956,196.4436,20973.0
2022-04-07 11:30:00,204.4,204.5,204.2,204.2,4916.0,196.3476,196.4436,196.1555,196.1555,4916.0
2022-04-07 12:00:00,204.39,204.68,204.39,204.47,1160.0,196.338,196.6165,196.338,196.4148,1160.0
2022-04-07 12:30:00,204.39,204.5,204.07,204.25,8501.0,196.338,196.4436,196.0306,196.2035,8501.0
2022-04-07 13:00:00,204.5,205.54,204.5,205.54,3468.0,196.4436,197.4427,196.4436,197.4427,3468.0
2022-04-07 13:30:00,205.44,205.95,205.26,205.95,3614.0,197.3466,197.8365,197.1737,197.8365,3614.0
2022-04-07 14:00:00,205.95,206.02,205.67,206.02,4132.0,197.8365,197.9038,197.5675,197.9038,4132.0
2022-04-07 14:30:00,205.73,206.82,205.71,206.82,25580.0,197.6252,198.6722,197.606,198.6722,25580.0
2022-04-07 15:00:00,206.72,207.22,206.68,206.71,20973.0,198.5762,199.0565,198.5378,198.5666,20973.0
2022-04-07 15:30:00,206.71,207.39,206.29,206.5,53773.0,198.5666,199.2198,198.1631,198.3648,53773.0
2022-04-08 09:30:00,206.01,206.02,204.97,205.03,20158.0,197.8941,197.9038,196.8951,196.9528,20158.0
2022-04-08 10:00:00,204.94,205.67,204.94,205.59,8873.0,196.8663,197.5675,196.8663,197.4907,8873.0
2022-04-08 10:30:00,205.76,206.42,205.5,206.42,5531.0,197.654,198.288,197.4042,198.288,5531.0
2022-04-08 11:00:00,206.52,206.76,206.22,206.22,4239.0,198.3841,198.6146,198.0959,198.0959,4239.0
2022-04-08 11:30:00,206.4,206.53,206.1,206.43,3594.0,198.2688,198.3937,197.9806,198.2976,3594.0
2022-04-08 12:00:00,206.64,206.98,206.37,206.98,180505.0,198.4993,198.8259,198.24,198.8259,180505.0
2022-04-08 12:30:00,206.8,206.84,206.59,206.84,11006.0,198.653,198.6914,198.4513,198.6914,11006.0
2022-04-08 13:00:00,206.64,206.73,206.4,206.4,499965.0,198.4993,198.5858,198.2688,198.2688,499965.0
2022-04-08 13:30:00,206.34,206.34,206.07,206.17,4434.0,198.2111,198.2111,197.9518,198.0478,4434.0
2022-04-08 14:00:00,206.15,206.3,205.66,205.74,3351.0,198.0286,198.1727,197.5579,197.6348,3351.0
2022-04-08 14:30:00,205.67,206.17,205.66,206.03,1766.0,197.5675,198.0478,197.5579,197.9134,1766.0
2022-04-08 15:00:00,205.98,206.16,205.84,206.11,8183.0,197.8653,198.0382,197.7308,197.9902,8183.0
2022-04-08 15:30:00,206.18,206.18,205.14,205.49,33058.0,198.0574,198.0574,197.0584,197.3946,33058.0
2022-04-11 09:30:00,203.64,203.9,203.02,203.54,214305.0,195.6175,195.8673,195.0219,195.5215,214305.0
2022-04-11 10:00:00,203.46,203.59,202.63,202.76,117860.0,195.4446,195.5695,194.6473,194.7722,117860.0
2022-04-11 10:30:00,202.79,202.86,202.46,202.56,16388.0,194.801,194.8682,194.484,194.5801,16388.0
2022-04-11 11:00:00,202.62,202.65,202.29,202.44,9728.0,194.6377,194.6665,194.3207,194.4648,9728.0
2022-04-11 11:30:00,202.51,202.8,202.51,202.61,8937.0,194.532,194.8106,194.532,194.6281,8937.0
2022-04-11 12:00:00,202.53,202.57,202.36,202.4,1568.0,194.5512,194.5897,194.3879,194.4264,1568.0
2022-04-11 12:30:00,202.32,202.51,202.24,202.43,12860.0,194.3495,194.532,194.2727,194.4552,12860.0
2022-04-11 13:00:00,202.59,202.84,202.33,202.33,5980.0,194.6089,194.849,194.3591,194.3591,5980.0
2022-04-11 13:30:00,202.43,202.66,202.42,202.47,6137.0,194.4552,194.6761,194.4456,194.4936,6137.0
2022-04-11 14:00:00,202.48,202.76,202.21,202.21,2427.0,194.5032,194.7722,194.2438,194.2438,2427.0
2022-04-11 14:30:00,202.28,202.7,202.27,202.7,1128.0,194.3111,194.7145,194.3015,194.7145,1128.0
2022-04-11 15:00:00,202.68,202.68,201.93,201.95,5768.0,194.6953,194.6953,193.9749,193.9941,5768.0
2022-04-11 15:30:00,201.95,201.95,201.26,201.56,26142.0,193.9941,193.9941,193.3313,193.6195,26142.0
2022-04-12 09:30:00,203.21,204.06,202.73,204.0,21143.0,195.2045,196.021,194.7434,195.9633,21143.0
2022-04-12 10:00:00,204.07,204.07,203.33,203.33,15286.0,196.0306,196.0306,195.3197,195.3197,15286.0
2022-04-12 10:30:00,203.32,203.37,202.63,202.72,5279.0,195.3101,195.3582,194.6473,194.7338,5279.0
2022-04-12 11:00:00,202.82,203.34,202.54,203.27,5232.0,194.8298,195.3293,194.5608,195.2621,5232.0
2022-04-12 11:30:00,203.46,203.57,203.09,203.09,11684.0,195.4446,195.5503,195.0892,195.0892,11684.0
2022-04-12 12:00:00,203.13,203.13,202.3,202.31,6478.0,195.1276,195.1276,194.3303,194.3399,6478.0
2022-04-12 12:30:00,202.34,202.55,202.17,202.53,11309.0,194.3687,194.5705,194.2054,194.5512,11309.0
2022-04-12 13:00:00,202.45,202.82,202.14,202.37,32107.0,194.4744,194.8298,194.1766,194.3975,32107.0
2022-04-12 13:30:00,202.38,202.4,201.26,201.4,20101.0,194.4072,194.4264,193.3313,193.4658,20101.0
2022-04-12 14:00:00,201.34,201.64,200.79,200.79,35798.0,193.4081,193.6963,192.8798,192.8798,35798.0
2022-04-12 14:30:00,200.77,201.23,200.56,201.08,44852.0,192.8606,193.3025,192.6589,193.1584,44852.0
2022-04-12 15:00:00,200.98,201.02,200.06,200.06,13119.0,193.0623,193.1007,192.1785,192.1785,13119.0
2022-04-12 15:30:00,200.28,201.06,200.19,200.8,44300.0,192.3899,193.1392,192.3034,192.8894,44300.0
2022-04-13 09:30:00,200.57,201.46,200.38,200.97,57911.0,192.6685,193.5234,192.4859,193.0527,57911.0
2022-04-13 10:00:00,200.89,201.44,200.78,201.24,24688.0,192.9759,193.5042,192.8702,193.3121,24688.0
2022-04-13 10:30:00,201.18,201.45,200.98,201.36,17684.0,193.2544,193.5138,193.0623,193.4273,17684.0
2022-04-13 11:00:00,201.37,202.31,201.37,202.22,16387.0,193.4369,194.3399,193.4369,194.2535,16387.0
2022-04-13 11:30:00,202.23,202.41,201.95,202.04,17508.0,194.2631,194.436,193.9941,194.0805,17508.0
2022-04-13 12:00:00,202.05,202.58,201.94,202.37,21962.0,194.0902,194.5993,193.9845,194.3975,21962.0
2022-04-13 12:30:00,202.39,202.84,202.37,202.61,48325.0,194.4168,194.849,194.3975,194.6281,48325.0
2022-04-13 13:00:00,202.61,202.94,202.52,202.76,9561.0,194.6281,194.9451,194.5416,194.7722,9561.0
2022-04-13 13:30:00,202.75,202.75,202.32,202.36,22480.0,194.7626,194.7626,194.3495,194.3879,22480.0
2022-04-13 14:00:00,202.5,202.76,202.45,202.62,18259.0,194.5224,194.7722,194.4744,194.6377,18259.0
2022-04-13 14:30:00,202.67,202.97,202.54,202.91,29865.0,194.6857,194.9739,194.5608,194.9163,29865.0
2022-04-13 15:00:00,202.9,203.3,202.7,203.28,14982.0,194.9067,195.2909,194.7145,195.2717,14982.0
2022-04-13 15:30:00,203.27,203.49,203.05,203.18,38099.0,195.2621,195.4734,195.0508,195.1756,38099.0
2022-04-14 09:30:00,203.18,203.59,202.28,202.41,22374.0,195.1756,195.5695,194.3111,194.436,22374.0
2022-04-14 10:00:00,202.41,202.41,201.55,201.97,14811.0,194.436,194.436,193.6099,194.0133,14811.0
2022-04-14 10:30:00,201.99,202.19,201.71,202.04,4997.0,194.0325,194.2246,193.7635,194.0805,4997.0
2022-04-14 11:00:00,202.03,202.35,201.85,202.24,2296.0,194.0709,194.3783,193.898,194.2727,2296.0
2022-04-14 11:30:00,202.1,202.11,201.62,201.63,4252.0,194.1382,194.1478,193.6771,193.6867,4252.0
2022-04-14 12:00:00,201.76,201.81,201.23,201.28,6290.0,193.8116,193.8596,193.3025,193.3505,6290.0
2022-04-14 12:30:00,201.36,201.36,200.94,201.15,3880.0,193.4273,193.4273,193.0239,193.2256,3880.0
2022-04-14 13:00:00,201.12,201.25,201.12,201.19,1210.0,193.1968,193.3217,193.1968,193.264,1210.0
2022-04-14 13:30:00,201.23,201.82,201.23,201.81,7413.0,193.3025,193.8692,193.3025,193.8596,7413.0
2022-04-14 14:00:00,201.85,202.1,201.67,201.67,18245.0,193.898,194.1382,193.7251,193.7251,18245.0
2022-04-14 14:30:00,201.43,201.5,200.92,200.92,6080.0,193.4946,193.5618,193.0047,193.0047,6080.0
2022-04-14 15:00:00,200.89,201.21,200.76,200.88,4132.0,192.9759,193.2832,192.851,192.9662,4132.0
2022-04-14 15:30:00,200.83,200.84,200.14,200.22,10645.0,192.9182,192.9278,192.2554,192.3322,10645.0
2022-04-18 09:30:00,199.73,200.97,199.63,200.09,37380.0,191.8615,193.0527,191.7655,192.2074,37380.0
2022-04-18 10:00:00,199.95,201.12,199.93,201.08,20628.0,192.0729,193.1968,192.0537,193.1584,20628.0
2022-04-18 10:30:00,200.88,201.12,200.54,200.6,4475.0,192.9662,193.1968,192.6396,192.6973,4475.0
2022-04-18 11:00:00,200.66,200.76,199.93,199.93,6566.0,192.7549,192.851,192.0537,192.0537,6566.0
2022-04-18 11:30:00,199.86,200.01,199.57,200.01,3556.0,191.9864,192.1305,191.7079,192.1305,3556.0
2022-04-18 12:00:00,199.98,200.04,199.31,199.31,4158.0,192.1017,192.1593,191.4581,191.4581,4158.0
2022-04-18 12:30:00,199.31,199.65,199.29,199.62,3999.0,191.4581,191.7847,191.4389,191.7559,3999.0
2022-04-18 13:00:00,199.54,200.04,199.54,199.83,9623.0,191.679,192.1593,191.679,191.9576,9623.0
2022-04-18 13:30:00,200.11,201.16,200.11,200.87,17341.0,192.2266,193.2352,192.2266,192.9566,17341.0
2022-04-18 14:00:00,201.04,201.17,200.48,201.03,14264.0,193.1199,193.2448,192.582,193.1103,14264.0
2022-04-18 14:30:00,200.84,201.07,200.69,200.69,9434.0,192.9278,193.1488,192.7837,192.7837,9434.0
2022-04-18 15:00:00,200.54,200.54,199.95,199.96,9629.0,192.6396,192.6396,192.0729,192.0825,9629.0
2022-04-18 15:30:00,199.84,200.34,199.29,200.34,29410.0,191.9672,192.4475,191.4389,192.4475,29410.0
2022-04-19 09:30:00,200.21,201.73,200.21,201.73,27378.0,192.3226,193.7828,192.3226,193.7828,27378.0
2022-04-19 10:00:00,201.69,202.47,201.69,202.45,3521.0,193.7443,194.4936,193.7443,194.4744,3521.0
2022-04-19 10:30:00,202.49,202.95,202.45,202.72,3660.0,194.5128,194.9547,194.4744,194.7338,3660.0
2022-04-19 11:00:00,202.68,203.08,202.57,202.94,4388.0,194.6953,195.0796,194.5897,194.9451,4388.0
2022-04-19 11:30:00,202.89,203.27,202.82,203.02,6083.0,194.8971,195.2621,194.8298,195.0219,6083.0
2022-04-19 12:00:00,203.0,203.07,202.85,202.89,3419.0,195.0027,195.07,194.8586,194.8971,3419.0
2022-04-19 12:30:00,202.86,202.95,202.68,202.9,5194.0,194.8682,194.9547,194.6953,194.9067,5194.0
2022-04-19 13:00:00,202.79,202.86,202.38,202.38,4045.0,194.801,194.8682,194.4072,194.4072,4045.0
2022-04-19 13:30:00,202.42,202.87,202.42,202.83,3735.0,194.4456,194.8778,194.4456,194.8394,3735.0
2022-04-19 14:00:00,202.7,202.79,202.25,202.52,5576.0,194.7145,194.801,194.2823,194.5416,5576.0
2022-04-19 14:30:00,202.64,202.94,202.47,202.94,5524.0,194.6569,194.9451,194.4936,194.9451,5524.0
2022-04-19 15:00:00,202.91,203.71,202.88,203.62,10184.0,194.9163,195.6848,194.8875,195.5983,10184.0
2022-04-19 15:30:00,203.6,203.9,203.16,203.65,16692.0,195.5791,195.8673,195.1564,195.6271,16692.0
2022-04-20 09:30:00,204.04,204.44,202.74,202.87,35924.0,196.0018,196.386,194.753,194.8778,35924.0
2022-04-20 10:00:00,203.05,203.39,202.69,203.32,15770.0,195.0508,195.3774,194.7049,195.3101,15770.0
2022-04-20 10:30:00,203.34,203.84,203.27,203.74,13869.0,195.3293,195.8096,195.2621,195.7136,13869.0
2022-04-20 11:00:00,203.59,203.6,202.81,202.95,14863.0,195.5695,195.5791,194.8202,194.9547,14863.0
2022-04-20 11:30:00,203.05,203.37,203.05,203.17,5772.0,195.0508,195.3582,195.0508,195.166,5772.0
2022-04-20 12:00:00,202.79,202.8,202.66,202.68,7970.0,194.801,194.8106,194.6761,194.6953,7970.0
2022-04-20 12:30:00,202.57,203.29,202.57,203.2,3445.0,194.5897,195.2813,194.5897,195.1948,3445.0
2022-04-20 13:00:00,203.24,203.5,203.08,203.23,26733.0,195.2333,195.483,195.0796,195.2237,26733.0
2022-04-20 13:30:00,203.22,203.64,203.11,203.31,9339.0,195.2141,195.6175,195.1084,195.3005,9339.0
2022-04-20 14:00:00,203.44,203.53,202.86,202.9,7637.0,195.4254,195.5118,194.8682,194.9067,7637.0
2022-04-20 14:30:00,202.72,202.76,201.93,202.16,31196.0,194.7338,194.7722,193.9749,194.1958,31196.0
2022-04-20 15:00:00,202.23,203.03,202.23,202.78,18723.0,194.2631,195.0315,194.2631,194.7914,18723.0
2022-04-20 15:30:00,202.88,203.26,202.39,202.49,43943.0,194.8875,195.2525,194.4168,194.5128,43943.0
2022-04-21 09:30:00,204.23,205.28,204.23,205.09,20601.0,196.1843,197.1929,196.1843,197.0104,20601.0
2022-04-21 10:00:00,204.88,204.97,204.24,204.72,7323.0,196.8087,196.8951,196.1939,196.655,7323.0
2022-04-21 10:30:00,204.71,204.73,203.89,204.0,23178.0,196.6454,196.6646,195.8577,195.9633,23178.0
2022-04-21 11:00:00,204.11,204.11,203.71,203.83,12389.0,196.069,196.069,195.6848,195.8,12389.0
2022-04-21 11:30:00,203.68,203.68,202.85,202.85,1912.0,195.6559,195.6559,194.8586,194.8586,1912.0
2022-04-21 12:00:00,202.87,202.87,202.34,202.56,7330.0,194.8778,194.8778,194.3687,194.5801,7330.0
2022-04-21 12:30:00,202.41,202.59,202.0,202.06,20151.0,194.436,194.6089,194.0421,194.0998,20151.0
2022-04-21 13:00:00,201.74,202.19,201.41,202.19,17370.0,193.7924,194.2246,193.4754,194.2246,17370.0
2022-04-21 13:30:00,202.27,202.27,201.35,201.4,10017.0,194.3015,194.3015,193.4177,193.4658,10017.0
2022-04-21 14:00:00,201.19,201.19,200.76,200.99,13090.0,193.264,193.264,192.851,193.0719,13090.0
2022-04-21 14:30:00,200.77,201.38,200.07,200.11,17358.0,192.8606,193.4465,192.1882,192.2266,17358.0
2022-04-21 15:00:00,200.16,200.19,199.62,200.19,18293.0,192.2746,192.3034,191.7559,192.3034,18293.0
2022-04-21 15:30:00,200.24,200.27,199.32,199.65,33611.0,192.3515,192.3803,191.4677,191.7847,33611.0
2022-04-22 09:30:00,199.53,199.54,198.0,198.24,51995.0,191.6694,191.679,190.1997,190.4302,51995.0
2022-04-22 10:00:00,198.2,198.99,197.5,197.54,22810.0,190.3918,191.1507,189.7194,189.7578,22810.0
2022-04-22 10:30:00,197.54,198.11,197.4,197.56,17789.0,189.7578,190.3054,189.6233,189.777,17789.0
2022-04-22 11:00:00,197.54,197.9,197.54,197.6,10332.0,189.7578,190.1036,189.7578,189.8155,10332.0
2022-04-22 11:30:00,197.55,197.56,196.44,196.44,13197.0,189.7674,189.777,188.7012,188.7012,13197.0
2022-04-22 12:00:00,196.35,196.63,196.19,196.53,12677.0,188.6147,188.8837,188.461,188.7876,12677.0
2022-04-22 12:30:00,196.62,196.92,196.42,196.44,3591.0,188.8741,189.1623,188.6819,188.7012,3591.0
2022-04-22 13:00:00,196.26,196.45,196.0,196.23,6762.0,188.5283,188.7108,188.2785,188.4994,6762.0
2022-04-22 13:30:00,196.1,196.14,195.6,195.61,25466.0,188.3746,188.413,187.8943,187.9039,25466.0
2022-04-22 14:00:00,195.55,196.0,195.43,195.76,4165.0,187.8462,188.2785,187.731,188.0479,4165.0
2022-04-22 14:30:00,195.74,195.74,194.82,194.99,7584.0,188.0287,188.0287,187.145,187.3083,7584.0
2022-04-22 15:00:00,194.9,195.91,194.79,195.53,17159.0,187.2218,188.192,187.1162,187.827,17159.0
2022-04-22 15:30:00,195.78,196.44,194.16,194.37,49188.0,188.0672,188.7012,186.511,186.7127,49188.0
2022-04-25 09:30:00,193.26,193.36,192.0,192.0,86406.0,185.6464,185.7425,184.4361,184.4361,86406.0
2022-04-25 10:00:00,192.05,193.38,191.97,193.28,27683.0,184.4841,185.7617,184.4073,185.6657,27683.0
2022-04-25 10:30:00,193.61,194.13,192.51,192.52,14678.0,185.9826,186.4822,184.926,184.9356,14678.0
2022-04-25 11:00:00,192.47,192.76,192.14,192.61,6668.0,184.8876,185.1661,184.5706,185.022,6668.0
2022-04-25 11:30:00,192.28,192.73,191.48,191.85,28168.0,184.705,185.1373,183.9366,184.292,28168.0
2022-04-25 12:00:00,191.88,193.16,191.69,192.79,12945.0,184.3208,185.5504,184.1383,185.195,12945.0
2022-04-25 12:30:00,193.12,193.45,192.71,192.89,5250.0,185.512,185.829,185.1181,185.291,5250.0
2022-04-25 13:00:00,192.47,193.64,192.42,193.31,14549.0,184.8876,186.0115,184.8395,185.6945,14549.0
2022-04-25 13:30:00,193.47,193.5,192.92,192.92,19591.0,185.8482,185.877,185.3198,185.3198,19591.0
2022-04-25 14:00:00,192.85,194.37,192.79,194.36,32639.0,185.2526,186.7127,185.195,186.7031,32639.0
2022-04-25 14:30:00,194.44,194.97,194.14,194.53,45778.0,186.78,187.2891,186.4918,186.8664,45778.0
2022-04-25 15:00:00,194.56,195.29,193.74,195.04,65449.0,186.8952,187.5965,186.1075,187.3563,65449.0
2022-04-25 15:30:00,195.16,195.99,195.15,195.94,66695.0,187.4716,188.2689,187.462,188.2209,66695.0
2022-04-26 09:30:00,194.45,194.48,193.16,193.34,39724.0,186.7896,186.8184,185.5504,185.7233,39724.0
2022-04-26 10:00:00,193.26,193.43,192.28,192.65,16366.0,185.6464,185.8097,184.705,185.0605,16366.0
2022-04-26 10:30:00,192.6,192.6,191.82,191.97,36246.0,185.0124,185.0124,184.2632,184.4073,36246.0
2022-04-26 11:00:00,191.83,192.0,191.43,191.75,24889.0,184.2728,184.4361,183.8885,184.1959,24889.0
2022-04-26 11:30:00,191.51,191.84,191.1,191.1,23780.0,183.9654,184.2824,183.5715,183.5715,23780.0
2022-04-26 12:00:00,191.14,192.41,191.14,192.38,10658.0,183.61,184.8299,183.61,184.8011,10658.0
2022-04-26 12:30:00,192.16,192.44,191.74,192.38,7725.0,184.5898,184.8587,184.1863,184.8011,7725.0
2022-04-26 13:00:00,192.3,192.31,190.97,191.07,7519.0,184.7243,184.7339,183.4467,183.5427,7519.0
2022-04-26 13:30:00,191.06,191.63,190.94,191.14,17810.0,183.5331,184.0807,183.4178,183.61,17810.0
2022-04-26 14:00:00,191.23,191.75,190.96,191.7,12406.0,183.6964,184.1959,183.437,184.1479,12406.0
2022-04-26 14:30:00,191.74,191.92,191.29,191.92,7406.0,184.1863,184.3592,183.754,184.3592,7406.0
2022-04-26 15:00:00,191.97,191.97,190.41,190.66,22149.0,184.4073,184.4073,182.9087,183.1489,22149.0
2022-04-26 15:30:00,190.55,190.76,189.79,189.79,41721.0,183.0432,183.2449,182.3131,182.3131,41721.0
2022-04-27 09:30:00,190.2,192.49,190.08,191.83,84403.0,182.707,184.9068,182.5917,184.2728,84403.0
2022-04-27 10:00:00,191.76,192.21,189.38,189.97,32272.0,184.2055,184.6378,181.9193,182.486,32272.0
2022-04-27 10:30:00,189.3,191.04,189.1,190.67,37120.0,181.8424,183.5139,181.6503,183.1585,37120.0
2022-04-27 11:00:00,190.64,191.57,190.64,191.25,14048.0,183.1297,184.023,183.1297,183.7156,14048.0
2022-04-27 11:30:00,191.57,191.99,191.05,191.09,14145.0,184.023,184.4265,183.5235,183.5619,14145.0
2022-04-27 12:00:00,191.26,192.62,190.84,192.58,17071.0,183.7252,185.0317,183.3218,184.9932,17071.0
2022-04-27 12:30:00,192.69,192.74,192.22,192.45,13193.0,185.0989,185.1469,184.6474,184.8683,13193.0
2022-04-27 13:00:00,192.22,192.22,191.35,192.2,13255.0,184.6474,184.6474,183.8117,184.6282,13255.0
2022-04-27 13:30:00,192.15,192.37,191.74,192.28,13828.0,184.5802,184.7915,184.1863,184.705,13828.0
2022-04-27 14:00:00,192.16,192.2,191.43,191.43,3908.0,184.5898,184.6282,183.8885,183.8885,3908.0
2022-04-27 14:30:00,191.45,192.0,190.53,190.7,15360.0,183.9077,184.4361,183.024,183.1873,15360.0
2022-04-27 15:00:00,190.65,190.69,190.0,190.36,26706.0,183.1393,183.1777,182.5149,182.8607,26706.0
2022-04-27 15:30:00,190.35,190.65,189.78,189.93,20518.0,182.8511,183.1393,182.3035,182.4476,20518.0
2022-04-28 09:30:00,192.67,193.34,191.48,191.87,89043.0,185.0797,185.7233,183.9366,184.3112,89043.0
2022-04-28 10:00:00,191.92,192.29,191.12,191.12,26538.0,184.3592,184.7147,183.5907,183.5907,26538.0
2022-04-28 10:30:00,191.16,191.67,190.76,191.6,6440.0,183.6292,184.1191,183.2449,184.0518,6440.0
2022-04-28 11:00:00,191.62,192.58,191.62,192.25,18340.0,184.071,184.9932,184.071,184.6762,18340.0
2022-04-28 11:30:00,192.55,192.55,191.73,191.89,3940.0,184.9644,184.9644,184.1767,184.3304,3940.0
2022-04-28 12:00:00,192.25,193.36,191.97,193.35,14366.0,184.6762,185.7425,184.4073,185.7329,14366.0
2022-04-28 12:30:00,193.51,194.61,193.51,194.54,10379.0,185.8866,186.9433,185.8866,186.876,10379.0
2022-04-28 13:00:00,194.56,195.25,194.36,195.09,9441.0,186.8952,187.558,186.7031,187.4043,9441.0
2022-04-28 13:30:00,195.08,195.47,195.0,195.11,44516.0,187.3947,187.7694,187.3179,187.4236,44516.0
2022-04-28 14:00:00,195.4,195.44,195.07,195.35,27851.0,187.7021,187.7406,187.3851,187.6541,27851.0
2022-04-28 14:30:00,195.4,196.13,195.28,195.92,15692.0,187.7021,188.4034,187.5869,188.2016,15692.0
2022-04-28 15:00:00,195.91,196.37,195.83,195.96,26211.0,188.192,188.6339,188.1152,188.2401,26211.0
2022-04-28 15:30:00,195.93,195.94,194.8,195.47,27390.0,188.2113,188.2209,187.1258,187.7694,27390.0
2022-04-29 09:30:00,193.22,194.08,192.54,194.01,39719.0,185.608,186.4341,184.9548,186.3669,39719.0
2022-04-29 10:00:00,194.04,194.04,191.94,191.94,16774.0,186.3957,186.3957,184.3784,184.3784,16774.0
2022-04-29 10:30:00,191.94,192.1,191.26,191.65,15628.0,184.3784,184.5321,183.7252,184.0999,15628.0
2022-04-29 11:00:00,191.72,191.73,191.3,191.65,4316.0,184.1671,184.1767,183.7637,184.0999,4316.0
2022-04-29 11:30:00,191.98,192.18,191.51,191.54,8607.0,184.4169,184.609,183.9654,183.9942,8607.0
2022-04-29 12:00:00,191.44,191.44,190.71,190.79,16496.0,183.8981,183.8981,183.1969,183.2737,16496.0
2022-04-29 12:30:00,190.71,190.72,190.07,190.21,5390.0,183.1969,183.2065,182.5821,182.7166,5390.0
2022-04-29 13:00:00,190.41,190.97,190.26,190.78,3521.0,182.9087,183.4467,182.7646,183.2641,3521.0
2022-04-29 13:30:00,190.88,191.2,190.24,190.24,6302.0,183.3602,183.6676,182.7454,182.7454,6302.0
2022-04-29 14:00:00,190.09,190.09,189.69,189.8,3800.0,182.6013,182.6013,182.2171,182.3227,3800.0
2022-04-29 14:30:00,189.62,189.63,189.05,189.06,13249.0,182.1498,182.1594,181.6023,181.6119,13249.0
2022-04-29 15:00:00,189.21,189.38,188.63,188.84,16722.0,181.756,181.9193,181.1988,181.4006,16722.0
2022-04-29 15:30:00,188.66,189.12,187.43,187.76,66522.0,181.2277,181.6695,180.0461,180.3631,66522.0
2022-05-02 09:30:00,187.72,188.42,186.48,187.94,59363.0,180.3247,180.9971,179.1335,180.536,59363.0
2022-05-02 10:00:00,188.0,189.12,187.08,188.97,40365.0,180.5937,181.6695,179.7099,181.5254,40365.0
2022-05-02 10:30:00,188.93,189.63,188.04,188.06,14664.0,181.487,182.1594,180.6321,180.6513,14664.0
2022-05-02 11:00:00,188.02,188.13,187.06,187.19,32407.0,180.6129,180.7185,179.6907,179.8156,32407.0
2022-05-02 11:30:00,187.14,187.75,186.95,187.74,14673.0,179.7675,180.3535,179.585,180.3439,14673.0
2022-05-02 12:00:00,187.73,188.21,186.95,187.55,6366.0,180.3343,180.7954,179.585,180.1614,6366.0
2022-05-02 12:30:00,187.64,187.64,186.6,186.6,15563.0,180.2478,180.2478,179.2488,179.2488,15563.0
2022-05-02 13:00:00,186.32,187.06,186.21,186.36,27425.0,178.9798,179.6907,178.8742,179.0183,27425.0
2022-05-02 13:30:00,186.55,186.55,185.74,186.05,34905.0,179.2008,179.2008,178.4227,178.7205,34905.0
2022-05-02 14:00:00,185.92,186.58,185.37,185.59,11606.0,178.5956,179.2296,178.0673,178.2786,11606.0
2022-05-02 14:30:00,185.55,186.02,184.98,185.56,18201.0,178.2402,178.6917,177.6926,178.2498,18201.0
2022-05-02 15:00:00,185.62,188.38,185.62,188.08,23682.0,178.3074,180.9587,178.3074,180.6705,23682.0
2022-05-02 15:30:00,188.62,189.42,188.14,189.39,38372.0,181.1892,181.9577,180.7281,181.9289,38372.0
2022-05-03 09:30:00,189.36,189.57,188.6,189.25,47182.0,181.9001,182.1018,181.17,181.7944,47182.0
2022-05-03 10:00:00,189.74,189.93,188.78,189.6,10966.0,182.2651,182.4476,181.3429,182.1306,10966.0
2022-05-03 10:30:00,189.85,190.01,188.92,189.29,9666.0,182.3708,182.5245,181.4774,181.8328,9666.0
2022-05-03 11:00:00,189.55,190.83,189.55,190.78,37577.0,182.0826,183.3122,182.0826,183.2641,37577.0
2022-05-03 11:30:00,190.66,191.01,190.32,190.59,13534.0,183.1489,183.4851,182.8223,183.0816,13534.0
2022-05-03 12:00:00,190.63,190.88,189.76,189.98,23212.0,183.12,183.3602,182.2843,182.4957,23212.0
2022-05-03 12:30:00,189.73,190.19,189.73,190.02,8843.0,182.2555,182.6974,182.2555,182.5341,8843.0
2022-05-03 13:00:00,190.2,190.88,190.2,190.52,11787.0,182.707,183.3602,182.707,183.0144,11787.0
2022-05-03 13:30:00,190.61,190.95,190.38,190.4,18223.0,183.1008,183.4274,182.8799,182.8991,18223.0
2022-05-03 14:00:00,190.17,190.17,189.26,189.41,27133.0,182.6782,182.6782,181.804,181.9481,27133.0
2022-05-03 14:30:00,189.29,190.26,188.93,190.26,11801.0,181.8328,182.7646,181.487,182.7646,11801.0
2022-05-03 15:00:00,190.13,190.61,189.78,189.99,16649.0,182.6397,183.1008,182.3035,182.5053,16649.0
2022-05-03 15:30:00,190.06,190.26,189.19,189.89,20077.0,182.5725,182.7646,181.7368,182.4092,20077.0
2022-05-04 09:30:00,190.19,190.39,189.77,189.77,27420.0,182.6974,182.8895,182.2939,182.2939,27420.0
2022-05-04 10:00:00,189.64,189.69,188.99,189.44,6995.0,182.169,182.2171,181.5447,181.9769,6995.0
2022-05-04 10:30:00,189.27,189.51,189.17,189.18,6567.0,181.8136,182.0442,181.7176,181.7272,6567.0
2022-05-04 11:00:00,189.06,189.13,188.75,188.83,3705.0,181.6119,181.6791,181.3141,181.391,3705.0
2022-05-04 11:30:00,188.65,189.6,188.65,189.41,8089.0,181.2181,182.1306,181.2181,181.9481,8089.0
2022-05-04 12:00:00,189.34,190.2,189.34,190.2,9588.0,181.8809,182.707,181.8809,182.707,9588.0
2022-05-04 12:30:00,190.37,190.85,190.3,190.77,13557.0,182.8703,183.3314,182.803,183.2545,13557.0
2022-05-04 13:00:00,190.94,191.07,190.41,190.68,37888.0,183.4178,183.5427,182.9087,183.1681,37888.0
2022-05-04 13:30:00,190.65,191.22,190.52,191.02,30446.0,183.1393,183.6868,183.0144,183.4947,30446.0
2022-05-04 14:00:00,191.11,192.0,189.91,191.24,62473.0,183.5811,184.4361,182.4284,183.706,62473.0
2022-05-04 14:30:00,191.02,193.77,189.1,193.59,140748.0,183.4947,186.1363,181.6503,185.9634,140748.0
2022-05-04 15:00:00,193.57,195.08,193.45,195.08,71767.0,185.9442,187.3947,185.829,187.3947,71767.0
2022-05-04 15:30:00,195.26,196.18,195.26,195.89,81967.0,187.5676,188.4514,187.5676,188.1728,81967.0
2022-05-05 09:30:00,193.7,193.78,192.0,192.18,55552.0,186.0691,186.146,184.4361,184.609,55552.0
2022-05-05 10:00:00,191.84,192.06,190.43,190.51,26188.0,184.2824,184.4937,182.9279,183.0048,26188.0
2022-05-05 10:30:00,190.37,190.37,189.21,189.57,25642.0,182.8703,182.8703,181.756,182.1018,25642.0
2022-05-05 11:00:00,189.87,189.98,188.55,188.98,38794.0,182.39,182.4957,181.122,181.5351,38794.0
2022-05-05 11:30:00,188.93,189.56,188.0,188.12,13274.0,181.487,182.0922,180.5937,180.7089,13274.0
2022-05-05 12:00:00,187.87,188.97,187.52,188.79,29536.0,180.4688,181.5254,180.1326,181.3525,29536.0
2022-05-05 12:30:00,188.95,189.0,188.0,188.63,13793.0,181.5062,181.5543,180.5937,181.1988,13793.0
2022-05-05 13:00:00,189.04,189.69,188.58,188.92,11613.0,181.5927,182.2171,181.1508,181.4774,11613.0
2022-05-05 13:30:00,188.69,189.2,188.15,188.33,7609.0,181.2565,181.7464,180.7377,180.9107,7609.0
2022-05-05 14:00:00,188.22,189.04,187.76,187.76,15578.0,180.805,181.5927,180.3631,180.3631,15578.0
2022-05-05 14:30:00,187.83,188.63,187.58,188.0,14857.0,180.4304,181.1988,180.1902,180.5937,14857.0
2022-05-05 15:00:00,187.71,187.72,186.71,186.71,25787.0,180.3151,180.3247,179.3545,179.3545,25787.0
2022-05-05 15:30:00,186.64,188.76,186.59,188.76,55462.0,179.2872,181.3237,179.2392,181.3237,55462.0
2022-05-06 09:30:00,187.47,187.47,185.24,185.46,35648.0,180.0845,180.0845,177.9424,178.1537,35648.0
2022-05-06 10:00:00,185.8,188.0,185.36,187.15,63043.0,178.4803,180.5937,178.0577,179.7771,63043.0
2022-05-06 10:30:00,187.13,188.75,186.26,188.62,55049.0,179.7579,181.3141,178.9222,181.1892,55049.0
2022-05-06 11:00:00,188.67,189.47,187.9,189.06,36499.0,181.2373,182.0057,180.4976,181.6119,36499.0
2022-05-06 11:30:00,189.1,189.1,187.17,187.21,29437.0,181.6503,181.6503,179.7964,179.8348,29437.0
2022-05-06 12:00:00,187.44,188.7,187.21,188.11,30997.0,180.0557,181.2661,179.8348,180.6993,30997.0
2022-05-06 12:30:00,187.88,188.98,187.86,188.96,24898.0,180.4784,181.5351,180.4592,181.5158,24898.0
2022-05-06 13:00:00,188.89,189.18,187.71,188.22,21430.0,181.4486,181.7272,180.3151,180.805,21430.0
2022-05-06 13:30:00,188.18,188.55,187.1,187.18,13282.0,180.7666,181.122,179.7291,179.806,13282.0
2022-05-06 14:00:00,187.19,187.38,186.47,186.68,28146.0,179.8156,179.9981,179.1239,179.3257,28146.0
2022-05-06 14:30:00,186.65,187.38,186.25,186.95,12485.0,179.2968,179.9981,178.9126,179.585,12485.0
2022-05-06 15:00:00,186.52,186.71,185.9,186.59,44836.0,179.172,179.3545,178.5764,179.2392,44836.0
2022-05-06 15:30:00,186.85,188.31,186.7,187.82,103233.0,179.489,180.8914,179.3449,180.4207,103233.0
2022-05-09 09:30:00,184.79,185.37,184.12,184.68,53670.0,177.5101,178.0673,176.8665,177.4045,53670.0
2022-05-09 10:00:00,184.22,184.82,183.63,183.69,48795.0,176.9626,177.5389,176.3958,176.4535,48795.0
2022-05-09 10:30:00,183.56,184.09,183.03,183.22,39662.0,176.3286,176.8377,175.8195,176.002,39662.0
2022-05-09 11:00:00,183.02,183.39,182.69,182.9,34316.0,175.8098,176.1653,175.4928,175.6946,34316.0
2022-05-09 11:30:00,182.65,183.81,182.47,183.57,23729.0,175.4544,176.5687,175.2815,176.3382,23729.0
2022-05-09 12:00:00,183.44,184.55,183.0,184.18,676182.0,176.2133,177.2796,175.7906,176.9241,676182.0
2022-05-09 12:30:00,184.22,184.43,183.16,183.18,23599.0,176.9626,177.1643,175.9443,175.9635,23599.0
2022-05-09 13:00:00,183.2,183.69,182.93,183.57,35642.0,175.9828,176.4535,175.7234,176.3382,35642.0
2022-05-09 13:30:00,183.56,183.68,182.56,183.01,21097.0,176.3286,176.4438,175.368,175.8002,21097.0
2022-05-09 14:00:00,183.04,183.42,182.66,182.81,33825.0,175.8291,176.1941,175.464,175.6081,33825.0
2022-05-09 14:30:00,182.73,183.5,182.4,183.39,46688.0,175.5313,176.2709,175.2143,176.1653,46688.0
2022-05-09 15:00:00,183.39,183.91,182.49,182.49,55702.0,176.1653,176.6648,175.3007,175.3007,55702.0
2022-05-09 15:30:00,182.5,182.58,181.25,181.98,130795.0,175.3103,175.3872,174.1096,174.8108,130795.0
2022-05-10 09:30:00,185.08,185.63,183.92,184.53,50367.0,177.7887,178.317,176.6744,177.2604,50367.0
2022-05-10 10:00:00,184.87,185.38,183.98,184.25,10868.0,177.587,178.0769,176.732,176.9914,10868.0
2022-05-10 10:30:00,184.15,184.31,182.58,182.77,28212.0,176.8953,177.049,175.3872,175.5697,28212.0
2022-05-10 11:00:00,182.74,182.88,181.43,182.02,46354.0,175.5409,175.6754,174.2825,174.8492,46354.0
2022-05-10 11:30:00,181.93,182.8,181.45,181.99,27755.0,174.7628,175.5985,174.3017,174.8204,27755.0
2022-05-10 12:00:00,182.13,182.62,181.61,181.74,20607.0,174.9549,175.4256,174.4554,174.5803,20607.0
2022-05-10 12:30:00,181.84,182.17,180.96,181.48,18882.0,174.6763,174.9933,173.831,174.3305,18882.0
2022-05-10 13:00:00,181.4,182.69,181.4,182.65,33123.0,174.2537,175.4928,174.2537,175.4544,33123.0
2022-05-10 13:30:00,182.68,184.63,182.68,184.63,39972.0,175.4832,177.3564,175.4832,177.3564,39972.0
2022-05-10 14:00:00,184.71,184.73,183.29,183.52,42806.0,177.4333,177.4525,176.0692,176.2901,42806.0
2022-05-10 14:30:00,183.67,184.3,183.36,183.86,26764.0,176.4342,177.0394,176.1365,176.6168,26764.0
2022-05-10 15:00:00,183.76,184.52,183.0,183.17,13007.0,176.5207,177.2508,175.7906,175.9539,13007.0
2022-05-10 15:30:00,182.86,183.02,182.38,182.84,80554.0,175.6562,175.8098,175.1951,175.6369,80554.0
2022-05-11 09:30:00,182.19,184.42,181.29,183.49,59115.0,175.0125,177.1547,174.148,176.2613,59115.0
2022-05-11 10:00:00,183.64,184.23,182.68,184.23,34840.0,176.4054,176.9722,175.4832,176.9722,34840.0
2022-05-11 10:30:00,184.04,184.42,183.03,183.11,18365.0,176.7897,177.1547,175.8195,175.8963,18365.0
2022-05-11 11:00:00,183.28,183.5,182.5,183.5,23998.0,176.0596,176.2709,175.3103,176.2709,23998.0
2022-05-11 11:30:00,183.36,184.3,183.01,183.21,16271.0,176.1365,177.0394,175.8002,175.9924,16271.0
2022-05-11 12:00:00,183.17,183.37,182.12,182.14,69029.0,175.9539,176.1461,174.9453,174.9645,69029.0
2022-05-11 12:30:00,182.12,182.47,181.13,181.26,32758.0,174.9453,175.2815,173.9943,174.1192,32758.0
2022-05-11 13:00:00,181.2,181.2,180.51,180.62,27583.0,174.0615,174.0615,173.3987,173.5044,27583.0
2022-05-11 13:30:00,180.51,180.87,179.55,179.61,36811.0,173.3987,173.7445,172.4765,172.5342,36811.0
2022-05-11 14:00:00,179.71,181.31,179.71,180.77,35342.0,172.6302,174.1672,172.6302,173.6485,35342.0
2022-05-11 14:30:00,180.67,181.67,180.39,180.45,41742.0,173.5524,174.513,173.2835,173.3411,41742.0
2022-05-11 15:00:00,180.39,180.48,179.75,179.97,59863.0,173.2835,173.3699,172.6687,172.88,59863.0
2022-05-11 15:30:00,180.19,180.26,178.98,179.33,128750.0,173.0913,173.1586,171.929,172.2652,128750.0
2022-05-12 09:30:00,177.48,178.16,176.21,176.74,76570.0,170.4881,171.1413,169.2681,169.7773,76570.0
2022-05-12 10:00:00,176.74,179.39,176.43,178.73,64231.0,169.7773,172.3229,169.4795,171.6889,64231.0
2022-05-12 10:30:00,178.88,179.81,178.12,179.76,32456.0,171.8329,172.7263,171.1029,172.6783,32456.0
2022-05-12 11:00:00,179.58,180.53,179.09,179.23,29593.0,172.5054,173.4179,172.0347,172.1692,29593.0
2022-05-12 11:30:00,179.3,179.3,177.1,177.17,10053.0,172.2364,172.2364,170.1231,170.1903,10053.0
2022-05-12 12:00:00,177.06,177.96,176.81,177.8,15221.0,170.0846,170.9492,169.8445,170.7955,15221.0
2022-05-12 12:30:00,178.32,178.54,177.73,177.78,8469.0,171.295,171.5063,170.7282,170.7763,8469.0
2022-05-12 13:00:00,177.93,177.93,176.93,176.93,20474.0,170.9204,170.9204,169.9598,169.9598,20474.0
2022-05-12 13:30:00,177.09,177.21,175.72,176.07,30831.0,170.1135,170.2287,168.7974,169.1336,30831.0
2022-05-12 14:00:00,176.18,176.49,175.66,176.05,9811.0,169.2393,169.5371,168.7398,169.1144,9811.0
2022-05-12 14:30:00,176.0,176.0,175.31,175.6,18889.0,169.0664,169.0664,168.4036,168.6822,18889.0
2022-05-12 15:00:00,175.82,177.66,175.5,176.78,71653.0,168.8935,170.661,168.5861,169.8157,71653.0
2022-05-12 15:30:00,176.83,178.7,176.83,178.66,79579.0,169.8637,171.66,169.8637,171.6216,79579.0
2022-05-13 09:30:00,180.82,181.71,180.18,181.44,24730.0,173.6965,174.5515,173.0817,174.2921,24730.0
2022-05-13 10:00:00,181.45,182.62,181.45,182.51,11976.0,174.3017,175.4256,174.3017,175.3199,11976.0
2022-05-13 10:30:00,182.52,182.65,182.04,182.5,4780.0,175.3295,175.4544,174.8685,175.3103,4780.0
2022-05-13 11:00:00,182.45,182.89,182.2,182.8,9290.0,175.2623,175.685,175.0222,175.5985,9290.0
2022-05-13 11:30:00,182.86,182.94,182.53,182.78,6848.0,175.6562,175.733,175.3392,175.5793,6848.0
2022-05-13 12:00:00,182.79,183.52,182.79,183.04,10884.0,175.5889,176.2901,175.5889,175.8291,10884.0
2022-05-13 12:30:00,183.2,183.41,182.55,182.87,12191.0,175.9828,176.1845,175.3584,175.6658,12191.0
2022-05-13 13:00:00,182.99,183.1,182.45,182.51,18016.0,175.781,175.8867,175.2623,175.3199,18016.0
2022-05-13 13:30:00,182.56,182.67,181.76,181.86,16239.0,175.368,175.4736,174.5995,174.6955,16239.0
2022-05-13 14:00:00,181.74,181.77,180.87,181.13,28136.0,174.5803,174.6091,173.7445,173.9943,28136.0
2022-05-13 14:30:00,181.31,182.3,181.31,182.28,17202.0,174.1672,175.1182,174.1672,175.099,17202.0
2022-05-13 15:00:00,182.26,183.25,182.23,183.25,46248.0,175.0798,176.0308,175.051,176.0308,46248.0
2022-05-13 15:30:00,183.22,183.33,182.1,182.83,58569.0,176.002,176.1076,174.9261,175.6273,58569.0
2022-05-16 09:30:00,182.01,182.66,181.14,181.68,40497.0,174.8396,175.464,174.0039,174.5226,40497.0
2022-05-16 10:00:00,181.56,182.48,181.18,182.46,6830.0,174.4074,175.2911,174.0423,175.2719,6830.0
2022-05-16 10:30:00,182.72,182.74,181.34,181.38,10310.0,175.5217,175.5409,174.196,174.2345,10310.0
2022-05-16 11:00:00,181.34,181.95,181.16,181.59,12344.0,174.196,174.782,174.0231,174.4362,12344.0
2022-05-16 11:30:00,181.73,182.89,181.58,182.78,15273.0,174.5707,175.685,174.4266,175.5793,15273.0
2022-05-16 12:00:00,182.79,183.02,182.2,182.33,5143.0,175.5889,175.8098,175.0222,175.147,5143.0
2022-05-16 12:30:00,182.58,182.58,181.92,182.1,3947.0,175.3872,175.3872,174.7532,174.9261,3947.0
2022-05-16 13:00:00,182.71,183.14,182.39,183.13,4390.0,175.5121,175.9251,175.2047,175.9155,4390.0
2022-05-16 13:30:00,183.3,183.42,183.01,183.17,4311.0,176.0788,176.1941,175.8002,175.9539,4311.0
2022-05-16 14:00:00,183.03,183.87,183.03,183.85,15413.0,175.8195,176.6264,175.8195,176.6071,15413.0
2022-05-16 14:30:00,183.91,184.09,183.4,183.71,30152.0,176.6648,176.8377,176.1749,176.4727,30152.0
2022-05-16 15:00:00,183.57,183.74,182.49,182.61,19911.0,176.3382,176.5015,175.3007,175.416,19911.0
2022-05-16 15:30:00,182.63,182.71,181.83,182.27,171682.0,175.4352,175.5121,174.6667,175.0894,171682.0
2022-05-17 09:30:00,185.15,185.31,184.35,184.49,27473.0,177.8559,178.0096,177.0875,177.2219,27473.0
2022-05-17 10:00:00,184.7,185.06,184.31,184.31,21707.0,177.4237,177.7695,177.049,177.049,21707.0
2022-05-17 10:30:00,184.34,184.34,183.41,183.82,10561.0,177.0778,177.0778,176.1845,176.5783,10561.0
2022-05-17 11:00:00,183.84,184.51,183.84,184.47,40069.0,176.5975,177.2411,176.5975,177.2027,40069.0
2022-05-17 11:30:00,184.59,184.85,184.5,184.55,7169.0,177.318,177.5678,177.2315,177.2796,7169.0
2022-05-17 12:00:00,184.6,184.86,184.22,184.71,2784.0,177.3276,177.5774,176.9626,177.4333,2784.0
2022-05-17 12:30:00,184.74,185.19,184.73,184.81,4785.0,177.4621,177.8944,177.4525,177.5293,4785.0
2022-05-17 13:00:00,184.8,185.24,184.7,185.0,6094.0,177.5197,177.9424,177.4237,177.7118,6094.0
2022-05-17 13:30:00,184.98,185.18,184.86,184.86,15172.0,177.6926,177.8848,177.5774,177.5774,15172.0
2022-05-17 14:00:00,184.93,185.21,183.65,184.18,23346.0,177.6446,177.9136,176.415,176.9241,23346.0
2022-05-17 14:30:00,184.1,185.61,183.74,185.38,33134.0,176.8473,178.2978,176.5015,178.0769,33134.0
2022-05-17 15:00:00,185.41,185.93,185.41,185.77,70192.0,178.1057,178.6052,178.1057,178.4515,70192.0
2022-05-17 15:30:00,185.78,185.92,185.16,185.77,34855.0,178.4611,178.5956,177.8655,178.4515,34855.0
2022-05-18 09:30:00,183.5,183.67,182.79,182.83,13987.0,176.2709,176.4342,175.5889,175.6273,13987.0
2022-05-18 10:00:00,182.53,182.84,182.45,182.71,8575.0,175.3392,175.6369,175.2623,175.5121,8575.0
2022-05-18 10:30:00,182.14,182.45,181.98,182.17,3511.0,174.9645,175.2623,174.8108,174.9933,3511.0
2022-05-18 11:00:00,181.84,181.84,180.55,180.55,8292.0,174.6763,174.6763,173.4372,173.4372,8292.0
2022-05-18 11:30:00,180.56,180.78,180.23,180.34,11956.0,173.4468,173.6581,173.1298,173.2354,11956.0
2022-05-18 12:00:00,180.33,180.33,179.75,179.93,14120.0,173.2258,173.2258,172.6687,172.8416,14120.0
2022-05-18 12:30:00,180.08,180.58,179.99,180.58,7025.0,172.9857,173.466,172.8992,173.466,7025.0
2022-05-18 13:00:00,180.4,180.4,179.13,179.27,11584.0,173.2931,173.2931,172.0731,172.2076,11584.0
2022-05-18 13:30:00,179.17,179.47,178.46,178.57,84581.0,172.1115,172.3997,171.4295,171.5352,84581.0
2022-05-18 14:00:00,178.72,178.99,178.42,178.99,21854.0,171.6792,171.9386,171.3911,171.9386,21854.0
2022-05-18 14:30:00,178.95,178.95,177.95,177.96,44325.0,171.9002,171.9002,170.9396,170.9492,44325.0
2022-05-18 15:00:00,178.15,178.36,177.63,177.63,14914.0,171.1317,171.3334,170.6322,170.6322,14914.0
2022-05-18 15:30:00,177.67,178.46,177.51,178.16,174714.0,170.6706,171.4295,170.5169,171.1413,174714.0
2022-05-19 09:30:00,176.65,177.9,175.85,176.59,36323.0,169.6908,170.8916,168.9223,169.6332,36323.0
2022-05-19 10:00:00,176.63,177.75,176.63,176.79,14254.0,169.6716,170.7475,169.6716,169.8253,14254.0
2022-05-19 10:30:00,176.53,177.09,176.24,176.6,13031.0,169.5755,170.1135,169.2969,169.6428,13031.0
2022-05-19 11:00:00,176.91,177.18,176.29,176.68,8238.0,169.9406,170.1999,169.345,169.7196,8238.0
2022-05-19 11:30:00,177.11,178.4,177.03,177.71,14073.0,170.1327,171.3719,170.0558,170.709,14073.0
2022-05-19 12:00:00,177.66,178.2,177.31,177.36,2921.0,170.661,171.1797,170.3248,170.3728,2921.0
2022-05-19 12:30:00,177.58,177.58,176.25,176.63,344619.0,170.5842,170.5842,169.3066,169.6716,344619.0
2022-05-19 13:00:00,176.67,176.68,175.95,176.37,27068.0,169.71,169.7196,169.0184,169.4218,27068.0
2022-05-19 13:30:00,176.44,177.46,175.95,177.26,37166.0,169.4891,170.4689,169.0184,170.2768,37166.0
2022-05-19 14:00:00,177.11,177.15,176.58,176.97,25358.0,170.1327,170.1711,169.6236,169.9982,25358.0
2022-05-19 14:30:00,177.0,178.0,176.87,177.83,18820.0,170.027,170.9876,169.9021,170.8243,18820.0
2022-05-19 15:00:00,177.89,178.38,176.62,176.62,23999.0,170.8819,171.3526,169.662,169.662,23999.0
2022-05-19 15:30:00,176.43,177.09,176.16,176.44,110953.0,169.4795,170.1135,169.2201,169.4891,110953.0
2022-05-20 09:30:00,178.16,178.59,177.79,178.04,32150.0,171.1413,171.5544,170.7859,171.026,32150.0
2022-05-20 10:00:00,178.32,178.42,177.03,177.5,10409.0,171.295,171.3911,170.0558,170.5073,10409.0
2022-05-20 10:30:00,177.38,177.39,175.78,175.78,6377.0,170.392,170.4016,168.8551,168.8551,6377.0
2022-05-20 11:00:00,175.86,175.87,174.82,175.45,9189.0,168.9319,168.9415,167.9329,168.5381,9189.0
2022-05-20 11:30:00,175.37,175.68,175.09,175.14,16980.0,168.4612,168.759,168.1923,168.2403,16980.0
2022-05-20 12:00:00,175.14,175.19,173.95,174.21,238383.0,168.2403,168.2883,167.0972,167.3469,238383.0
2022-05-20 12:30:00,174.18,174.38,172.97,173.39,69943.0,167.3181,167.5102,166.1558,166.5592,69943.0
2022-05-20 13:00:00,173.21,173.47,172.31,172.31,16287.0,166.3863,166.6361,165.5218,165.5218,16287.0
2022-05-20 13:30:00,172.43,173.97,172.41,173.59,28294.0,165.637,167.1164,165.6178,166.7513,28294.0
2022-05-20 14:00:00,173.73,173.77,172.83,173.12,22123.0,166.8858,166.9243,166.0213,166.2999,22123.0
2022-05-20 14:30:00,173.14,174.23,172.75,174.03,33198.0,166.3191,167.3661,165.9444,167.174,33198.0
2022-05-20 15:00:00,173.68,174.32,173.15,174.25,29414.0,166.8378,167.4526,166.3287,167.3853,29414.0
2022-05-20 15:30:00,174.36,176.61,174.12,176.54,55386.0,167.491,169.6524,167.2605,169.5851,55386.0
2022-05-23 09:30:00,177.79,178.95,177.32,178.16,35509.0,170.7859,171.9002,170.3344,171.1413,35509.0
2022-05-23 10:00:00,177.38,178.6,177.16,178.59,25959.0,170.392,171.564,170.1807,171.5544,25959.0
2022-05-23 10:30:00,178.68,179.3,178.33,178.68,28026.0,171.6408,172.2364,171.3046,171.6408,28026.0
2022-05-23 11:00:00,178.69,179.76,178.68,179.49,13568.0,171.6504,172.6783,171.6408,172.4189,13568.0
2022-05-23 11:30:00,179.68,180.21,179.66,180.11,18950.0,172.6014,173.1105,172.5822,173.0145,18950.0
2022-05-23 12:00:00,180.3,180.54,180.04,180.04,3288.0,173.197,173.4275,172.9472,172.9472,3288.0
2022-05-23 12:30:00,180.03,180.12,179.55,179.76,6797.0,172.9376,173.0241,172.4765,172.6783,6797.0
2022-05-23 13:00:00,179.68,179.75,178.98,179.37,14760.0,172.6014,172.6687,171.929,172.3036,14760.0
2022-05-23 13:30:00,179.25,179.89,179.25,179.83,6572.0,172.1884,172.8032,172.1884,172.7455,6572.0
2022-05-23 14:00:00,180.06,180.3,179.8,180.17,14844.0,172.9665,173.197,172.7167,173.0721,14844.0
2022-05-23 14:30:00,180.01,180.45,179.74,179.74,6199.0,172.9184,173.3411,172.6591,172.6591,6199.0
2022-05-23 15:00:00,179.97,180.13,179.58,179.78,7595.0,172.88,173.0337,172.5054,172.6975,7595.0
2022-05-23 15:30:00,179.73,180.19,179.32,180.15,35869.0,172.6495,173.0913,172.2556,173.0529,35869.0
2022-05-24 09:30:00,177.67,178.11,177.17,177.17,22422.0,170.6706,171.0933,170.1903,170.1903,22422.0
2022-05-24 10:00:00,176.93,177.01,175.58,175.95,6719.0,169.9598,170.0366,168.6629,169.0184,6719.0
2022-05-24 10:30:00,176.09,176.13,175.38,175.51,8644.0,169.1529,169.1913,168.4708,168.5957,8644.0
2022-05-24 11:00:00,175.84,176.23,175.74,176.06,12194.0,168.9127,169.2873,168.8166,169.124,12194.0
2022-05-24 11:30:00,175.92,177.21,175.88,177.2,57280.0,168.9896,170.2287,168.9511,170.2191,57280.0
2022-05-24 12:00:00,176.81,177.92,176.81,177.17,8712.0,169.8445,170.9108,169.8445,170.1903,8712.0
2022-05-24 12:30:00,177.21,177.21,176.53,176.57,3220.0,170.2287,170.2287,169.5755,169.6139,3220.0
2022-05-24 13:00:00,176.78,176.79,176.27,176.66,12509.0,169.8157,169.8253,169.3258,169.7004,12509.0
2022-05-24 13:30:00,176.64,177.72,176.48,177.57,7765.0,169.6812,170.7186,169.5275,170.5746,7765.0
2022-05-24 14:00:00,177.63,178.18,177.26,177.82,18084.0,170.6322,171.1605,170.2768,170.8147,18084.0
2022-05-24 14:30:00,177.79,178.22,176.87,177.08,15125.0,170.7859,171.1989,169.9021,170.1039,15125.0
2022-05-24 15:00:00,177.2,178.01,177.2,177.74,15937.0,170.2191,170.9972,170.2191,170.7379,15937.0
2022-05-24 15:30:00,177.92,179.13,177.92,178.38,58596.0,170.9108,172.0731,170.9108,171.3526,58596.0
2022-05-25 09:30:00,177.69,179.08,177.46,178.64,57184.0,170.6898,172.0251,170.4689,171.6024,57184.0
2022-05-25 10:00:00,178.57,179.4,178.31,179.4,9148.0,171.5352,172.3325,171.2854,172.3325,9148.0
2022-05-25 10:30:00,179.98,180.11,179.19,179.41,7331.0,172.8896,173.0145,172.1307,172.3421,7331.0
2022-05-25 11:00:00,179.52,179.54,179.13,179.49,6061.0,172.4477,172.4669,172.0731,172.4189,6061.0
2022-05-25 11:30:00,179.22,179.29,178.59,179.14,21232.0,172.1596,172.2268,171.5544,172.0827,21232.0
2022-05-25 12:00:00,179.02,179.21,178.27,178.28,16799.0,171.9674,172.1499,171.247,171.2566,16799.0
2022-05-25 12:30:00,178.4,178.6,178.14,178.58,11620.0,171.3719,171.564,171.1221,171.5448,11620.0
2022-05-25 13:00:00,178.62,178.63,178.25,178.58,6889.0,171.5832,171.5928,171.2278,171.5448,6889.0
2022-05-25 13:30:00,178.64,178.97,178.63,178.67,14204.0,171.6024,171.9194,171.5928,171.6312,14204.0
2022-05-25 14:00:00,178.66,179.92,177.85,179.84,36536.0,171.6216,172.832,170.8435,172.7551,36536.0
2022-05-25 14:30:00,179.95,180.28,179.59,180.25,12279.0,172.8608,173.1778,172.515,173.149,12279.0
2022-05-25 15:00:00,180.3,180.97,180.3,180.55,18026.0,173.197,173.8406,173.197,173.4372,18026.0
2022-05-25 15:30:00,180.74,180.75,179.55,180.06,29167.0,173.6197,173.6293,172.4765,172.9665,29167.0
2022-05-26 09:30:00,180.14,182.02,180.14,181.97,15151.0,173.0433,174.8492,173.0433,174.8012,15151.0
2022-05-26 10:00:00,182.19,182.88,182.01,182.62,18033.0,175.0125,175.6754,174.8396,175.4256,18033.0
2022-05-26 10:30:00,182.6,182.86,182.36,182.73,3036.0,175.4064,175.6562,175.1758,175.5313,3036.0
2022-05-26 11:00:00,182.93,183.25,182.93,182.93,4065.0,175.7234,176.0308,175.7234,175.7234,4065.0
2022-05-26 11:30:00,182.83,183.15,182.79,183.15,2906.0,175.6273,175.9347,175.5889,175.9347,2906.0
2022-05-26 12:00:00,183.06,183.68,183.06,183.68,3528.0,175.8483,176.4438,175.8483,176.4438,3528.0
2022-05-26 12:30:00,183.74,184.01,183.57,184.0,8865.0,176.5015,176.7608,176.3382,176.7512,8865.0
2022-05-26 13:00:00,184.05,184.24,183.64,183.65,17618.0,176.7993,176.9818,176.4054,176.415,17618.0
2022-05-26 13:30:00,183.73,183.85,183.67,183.69,3343.0,176.4919,176.6071,176.4342,176.4535,3343.0
2022-05-26 14:00:00,183.92,184.07,183.71,183.92,9600.0,176.6744,176.8185,176.4727,176.6744,9600.0
2022-05-26 14:30:00,183.93,183.93,183.62,183.87,3280.0,176.684,176.684,176.3862,176.6264,3280.0
2022-05-26 15:00:00,183.74,183.77,183.14,183.35,10208.0,176.5015,176.5303,175.9251,176.1268,10208.0
2022-05-26 15:30:00,183.31,184.25,183.29,183.61,19891.0,176.0884,176.9914,176.0692,176.3766,19891.0
2022-05-27 09:30:00,184.65,186.18,184.41,186.07,31664.0,177.3756,178.8454,177.1451,178.7397,31664.0
2022-05-27 10:00:00,186.06,186.57,185.98,186.47,28499.0,178.7301,179.22,178.6532,179.1239,28499.0
2022-05-27 10:30:00,186.41,186.54,185.98,185.98,6475.0,179.0663,179.1912,178.6532,178.6532,6475.0
2022-05-27 11:00:00,186.06,186.53,185.86,186.43,7170.0,178.7301,179.1816,178.538,179.0855,7170.0
2022-05-27 11:30:00,186.5,186.77,186.45,186.66,8366.0,179.1528,179.4121,179.1047,179.3064,8366.0
2022-05-27 12:00:00,186.75,186.88,186.42,186.59,6672.0,179.3929,179.5178,179.0759,179.2392,6672.0
2022-05-27 12:30:00,186.61,186.68,186.37,186.68,8146.0,179.2584,179.3257,179.0279,179.3257,8146.0
2022-05-27 13:00:00,186.61,186.8,186.6,186.63,8704.0,179.2584,179.4409,179.2488,179.2776,8704.0
2022-05-27 13:30:00,186.65,186.7,186.44,186.45,3618.0,179.2968,179.3449,179.0951,179.1047,3618.0
2022-05-27 14:00:00,186.47,186.7,186.4,186.65,17434.0,179.1239,179.3449,179.0567,179.2968,17434.0
2022-05-27 14:30:00,186.67,186.98,186.65,186.98,8840.0,179.3161,179.6138,179.2968,179.6138,8840.0
2022-05-27 15:00:00,186.94,187.57,186.93,187.56,22159.0,179.5754,180.1806,179.5658,180.171,22159.0
2022-05-27 15:30:00,187.54,187.99,187.22,187.95,22074.0,180.1518,180.5841,179.8444,180.5456,22074.0
2022-05-31 09:30:00,187.45,187.55,185.99,186.4,52425.0,180.0653,180.1614,178.6628,179.0567,52425.0
2022-05-31 10:00:00,186.26,187.1,185.85,186.79,10079.0,178.9222,179.7291,178.5284,179.4313,10079.0
2022-05-31 10:30:00,187.17,187.29,186.73,187.24,18482.0,179.7964,179.9116,179.3737,179.8636,18482.0
2022-05-31 11:00:00,187.46,187.47,186.64,186.89,7181.0,180.0749,180.0845,179.2872,179.5274,7181.0
2022-05-31 11:30:00,186.64,188.26,186.64,188.26,12419.0,179.2872,180.8434,179.2872,180.8434,12419.0
2022-05-31 12:00:00,188.18,188.61,187.68,188.04,13421.0,180.7666,181.1796,180.2863,180.6321,13421.0
2022-05-31 12:30:00,188.12,188.73,188.11,188.51,13273.0,180.7089,181.2949,180.6993,181.0836,13273.0
2022-05-31 13:00:00,188.38,188.65,187.72,187.72,8935.0,180.9587,181.2181,180.3247,180.3247,8935.0
2022-05-31 13:30:00,187.9,188.9,187.89,188.9,4568.0,180.4976,181.4582,180.488,181.4582,4568.0
2022-05-31 14:00:00,188.82,189.01,188.66,188.7,6280.0,181.3814,181.5639,181.2277,181.2661,6280.0
2022-05-31 14:30:00,188.46,188.55,187.13,187.52,5452.0,181.0355,181.122,179.7579,180.1326,5452.0
2022-05-31 15:00:00,187.13,188.17,187.13,188.17,4626.0,179.7579,180.757,179.7579,180.757,4626.0
2022-05-31 15:30:00,188.28,188.6,187.24,187.28,58562.0,180.8626,181.17,179.8636,179.902,58562.0
2022-06-01 09:30:00,188.6,189.4,188.5,188.99,43718.0,181.17,181.9385,181.074,181.5447,43718.0
2022-06-01 10:00:00,188.91,188.91,186.7,186.7,23489.0,181.4678,181.4678,179.3449,179.3449,23489.0
2022-06-01 10:30:00,186.68,187.03,186.1,187.03,9110.0,179.3257,179.6619,178.7685,179.6619,9110.0
2022-06-01 11:00:00,186.87,186.87,185.67,185.94,14871.0,179.5082,179.5082,178.3554,178.6148,14871.0
2022-06-01 11:30:00,186.02,186.17,185.45,185.69,4296.0,178.6917,178.8358,178.1441,178.3747,4296.0
2022-06-01 12:00:00,185.39,185.82,185.24,185.75,15788.0,178.0865,178.4995,177.9424,178.4323,15788.0
2022-06-01 12:30:00,185.45,185.77,185.11,185.55,21917.0,178.1441,178.4515,177.8175,178.2402,21917.0
2022-06-01 13:00:00,185.52,186.18,185.52,186.02,14131.0,178.2114,178.8454,178.2114,178.6917,14131.0
2022-06-01 13:30:00,185.99,186.59,185.9,186.37,13792.0,178.6628,179.2392,178.5764,179.0279,13792.0
2022-06-01 14:00:00,186.37,187.44,186.37,187.34,18396.0,179.0279,180.0557,179.0279,179.9597,18396.0
2022-06-01 14:30:00,187.37,187.46,186.9,186.97,8606.0,179.9885,180.0749,179.537,179.6042,8606.0
2022-06-01 15:00:00,187.01,187.62,186.72,187.3,11830.0,179.6427,180.2286,179.3641,179.9212,11830.0
2022-06-01 15:30:00,187.21,187.51,186.23,186.3,17992.0,179.8348,180.123,178.8934,178.9606,17992.0
2022-06-02 09:30:00,185.99,185.99,185.0,185.74,48808.0,178.6628,178.6628,177.7118,178.4227,48808.0
2022-06-02 10:00:00,185.42,186.54,184.88,185.19,33048.0,178.1153,179.1912,177.5966,177.8944,33048.0
2022-06-02 10:30:00,185.27,186.03,185.27,186.03,7661.0,177.9712,178.7013,177.9712,178.7013,7661.0
2022-06-02 11:00:00,186.1,187.07,186.1,186.75,24363.0,178.7685,179.7003,178.7685,179.3929,24363.0
2022-06-02 11:30:00,186.81,187.73,186.62,187.31,15799.0,179.4505,180.3343,179.268,179.9308,15799.0
2022-06-02 12:00:00,187.36,188.03,187.2,188.03,11923.0,179.9789,180.6225,179.8252,180.6225,11923.0
2022-06-02 12:30:00,188.19,188.42,188.13,188.3,8909.0,180.7762,180.9971,180.7185,180.8818,8909.0
2022-06-02 13:00:00,188.3,188.45,188.02,188.22,2303.0,180.8818,181.0259,180.6129,180.805,2303.0
2022-06-02 13:30:00,188.37,188.71,188.33,188.66,9840.0,180.9491,181.2757,180.9107,181.2277,9840.0
2022-06-02 14:00:00,188.57,188.94,188.5,188.77,11968.0,181.1412,181.4966,181.074,181.3333,11968.0
2022-06-02 14:30:00,189.01,189.03,188.85,188.98,12732.0,181.5639,181.5831,181.4102,181.5351,12732.0
2022-06-02 15:00:00,188.64,189.12,188.62,188.68,15876.0,181.2084,181.6695,181.1892,181.2469,15876.0
2022-06-02 15:30:00,188.78,189.75,188.78,189.73,33910.0,181.3429,182.2747,181.3429,182.2555,33910.0
2022-06-03 09:30:00,187.33,187.97,186.85,187.46,29872.0,179.9501,180.5648,179.489,180.0749,29872.0
2022-06-03 10:00:00,187.67,188.01,187.14,187.14,4455.0,180.2767,180.6033,179.7675,179.7675,4455.0
2022-06-03 10:30:00,187.15,187.19,186.38,186.61,8438.0,179.7771,179.8156,179.0375,179.2584,8438.0
2022-06-03 11:00:00,186.39,186.39,185.8,185.8,12146.0,179.0471,179.0471,178.4803,178.4803,12146.0
2022-06-03 11:30:00,186.02,186.54,185.99,186.16,3773.0,178.6917,179.1912,178.6628,178.8261,3773.0
2022-06-03 12:00:00,186.38,186.58,185.99,186.43,4241.0,179.0375,179.2296,178.6628,179.0855,4241.0
2022-06-03 12:30:00,186.75,186.86,186.59,186.86,3947.0,179.3929,179.4986,179.2392,179.4986,3947.0
2022-06-03 13:00:00,186.96,187.37,186.47,186.47,3434.0,179.5946,179.9885,179.1239,179.1239,3434.0
2022-06-03 13:30:00,186.59,186.59,186.15,186.42,4685.0,179.2392,179.2392,178.8165,179.0759,4685.0
2022-06-03 14:00:00,186.44,186.92,186.43,186.92,6002.0,179.0951,179.5562,179.0855,179.5562,6002.0
2022-06-03 14:30:00,186.88,186.88,186.42,186.64,1804.0,179.5178,179.5178,179.0759,179.2872,1804.0
2022-06-03 15:00:00,186.61,186.64,185.94,186.11,6819.0,179.2584,179.2872,178.6148,178.7781,6819.0
2022-06-03 15:30:00,186.25,186.51,185.95,186.16,22016.0,178.9126,179.1624,178.6244,178.8261,22016.0
2022-06-06 09:30:00,188.34,188.69,188.03,188.63,34498.0,180.9203,181.2565,180.6225,181.1988,34498.0
2022-06-06 10:00:00,188.82,189.2,188.82,189.2,12960.0,181.3814,181.7464,181.3814,181.7464,12960.0
2022-06-06 10:30:00,189.14,189.28,188.99,189.12,4846.0,181.6887,181.8232,181.5447,181.6695,4846.0
2022-06-06 11:00:00,188.95,188.95,187.39,187.48,10884.0,181.5062,181.5062,180.0077,180.0941,10884.0
2022-06-06 11:30:00,187.6,187.94,187.59,187.83,6684.0,180.2094,180.536,180.1998,180.4304,6684.0
2022-06-06 12:00:00,187.06,187.11,186.56,186.56,3347.0,179.6907,179.7387,179.2104,179.2104,3347.0
2022-06-06 12:30:00,186.54,187.04,186.54,186.95,2759.0,179.1912,179.6715,179.1912,179.585,2759.0
2022-06-06 13:00:00,186.7,186.85,186.61,186.79,661.0,179.3449,179.489,179.2584,179.4313,661.0
2022-06-06 13:30:00,187.37,187.81,187.37,187.81,3554.0,179.9885,180.4111,179.9885,180.4111,3554.0
2022-06-06 14:00:00,187.77,187.77,187.39,187.4,3796.0,180.3727,180.3727,180.0077,180.0173,3796.0
2022-06-06 14:30:00,186.85,187.03,186.57,186.99,3615.0,179.489,179.6619,179.22,179.6234,3615.0
2022-06-06 15:00:00,186.79,186.81,186.3,186.48,23196.0,179.4313,179.4505,178.9606,179.1335,23196.0
2022-06-06 15:30:00,186.4,187.07,186.27,186.8,24355.0,179.0567,179.7003,178.9318,179.4409,24355.0
2022-06-07 09:30:00,185.03,186.31,184.84,185.84,21580.0,177.7407,178.9702,177.5581,178.5188,21580.0
2022-06-07 10:00:00,186.0,186.63,185.59,186.5,10557.0,178.6724,179.2776,178.2786,179.1528,10557.0
2022-06-07 10:30:00,186.6,187.61,186.6,187.33,17595.0,179.2488,180.219,179.2488,179.9501,17595.0
2022-06-07 11:00:00,187.33,187.43,186.87,186.87,4116.0,179.9501,180.0461,179.5082,179.5082,4116.0
2022-06-07 11:30:00,186.64,186.78,186.37,186.55,6679.0,179.2872,179.4217,179.0279,179.2008,6679.0
2022-06-07 12:00:00,186.88,186.89,186.38,186.58,3075.0,179.5178,179.5274,179.0375,179.2296,3075.0
2022-06-07 12:30:00,186.59,187.11,186.55,187.08,8000.0,179.2392,179.7387,179.2008,179.7099,8000.0
2022-06-07 13:00:00,187.1,187.59,186.97,187.46,7423.0,179.7291,180.1998,179.6042,180.0749,7423.0
2022-06-07 13:30:00,187.53,187.53,187.35,187.41,2444.0,180.1422,180.1422,179.9693,180.0269,2444.0
2022-06-07 14:00:00,187.52,188.06,187.51,187.89,3996.0,180.1326,180.6513,180.123,180.488,3996.0
2022-06-07 14:30:00,187.94,188.1,187.49,187.76,42892.0,180.536,180.6897,180.1037,180.3631,42892.0
2022-06-07 15:00:00,187.72,188.05,187.72,188.0,4472.0,180.3247,180.6417,180.3247,180.5937,4472.0
2022-06-07 15:30:00,188.13,188.78,188.13,188.43,23801.0,180.7185,181.3429,180.7185,181.0067,23801.0
2022-06-08 09:30:00,187.72,188.59,187.37,188.49,9915.0,180.3247,181.1604,179.9885,181.0644,9915.0
2022-06-08 10:00:00,188.37,188.62,187.83,188.42,6064.0,180.9491,181.1892,180.4304,180.9971,6064.0
2022-06-08 10:30:00,188.48,188.68,188.06,188.06,2670.0,181.0547,181.2469,180.6513,180.6513,2670.0
2022-06-08 11:00:00,187.99,188.73,187.96,188.64,3301.0,180.5841,181.2949,180.5552,181.2084,3301.0
2022-06-08 11:30:00,188.59,188.71,188.32,188.38,32809.0,181.1604,181.2757,180.9011,180.9587,32809.0
2022-06-08 12:00:00,188.41,188.56,187.86,187.91,24200.0,180.9875,181.1316,180.4592,180.5072,24200.0
2022-06-08 12:30:00,188.01,188.01,186.97,187.44,9573.0,180.6033,180.6033,179.6042,180.0557,9573.0
2022-06-08 13:00:00,187.13,187.3,187.0,187.02,2333.0,179.7579,179.9212,179.6331,179.6523,2333.0
2022-06-08 13:30:00,186.99,187.15,186.53,186.99,19708.0,179.6234,179.7771,179.1816,179.6234,19708.0
2022-06-08 14:00:00,187.02,187.19,186.54,186.56,28787.0,179.6523,179.8156,179.1912,179.2104,28787.0
2022-06-08 14:30:00,186.84,187.05,186.58,186.85,16550.0,179.4794,179.6811,179.2296,179.489,16550.0
2022-06-08 15:00:00,186.77,187.3,186.55,187.23,13391.0,179.4121,179.9212,179.2008,179.854,13391.0
2022-06-08 15:30:00,187.16,187.36,186.69,186.79,30732.0,179.7868,179.9789,179.3353,179.4313,30732.0
2022-06-09 09:30:00,185.51,186.69,185.21,186.57,29750.0,178.7593,179.8963,178.4702,179.7807,29750.0
2022-06-09 10:00:00,186.5,186.54,185.67,186.07,8152.0,179.7132,179.7518,178.9134,179.2989,8152.0
2022-06-09 10:30:00,186.45,186.52,185.44,185.73,4755.0,179.6651,179.7325,178.6918,178.9713,4755.0
2022-06-09 11:00:00,185.31,185.66,185.11,185.4,10489.0,178.5665,178.9038,178.3738,178.6533,10489.0
2022-06-09 11:30:00,185.48,186.04,185.35,185.5,3926.0,178.7304,179.27,178.6051,178.7496,3926.0
2022-06-09 12:00:00,185.7,185.73,185.13,185.73,3238.0,178.9424,178.9713,178.3931,178.9713,3238.0
2022-06-09 12:30:00,185.71,185.92,185.63,185.64,1729.0,178.952,179.1543,178.8749,178.8845,1729.0
2022-06-09 13:00:00,186.03,186.18,185.84,185.84,2261.0,179.2603,179.4049,179.0773,179.0773,2261.0
2022-06-09 13:30:00,185.17,185.51,185.05,185.51,2612.0,178.4316,178.7593,178.316,178.7593,2612.0
2022-06-09 14:00:00,185.43,185.43,185.03,185.05,3570.0,178.6822,178.6822,178.2967,178.316,3570.0
2022-06-09 14:30:00,184.77,184.85,184.33,184.33,7618.0,178.0462,178.1233,177.6222,177.6222,7618.0
2022-06-09 15:00:00,184.21,184.21,183.24,183.27,18850.0,177.5066,177.5066,176.5719,176.6008,18850.0
2022-06-09 15:30:00,183.12,183.16,181.87,181.88,49729.0,176.4562,176.4948,175.2517,175.2614,49729.0
2022-06-10 09:30:00,179.07,179.18,177.68,177.74,198287.0,172.5536,172.6596,171.2142,171.272,198287.0
2022-06-10 10:00:00,177.82,177.82,176.48,176.68,40325.0,171.3491,171.3491,170.0579,170.2506,40325.0
2022-06-10 10:30:00,176.56,177.46,176.55,176.75,27907.0,170.135,171.0022,170.1253,170.318,27907.0
2022-06-10 11:00:00,176.7,177.07,176.45,176.56,37250.0,170.2699,170.6264,170.029,170.135,37250.0
2022-06-10 11:30:00,176.45,176.68,176.25,176.54,4318.0,170.029,170.2506,169.8362,170.1157,4318.0
2022-06-10 12:00:00,176.77,177.03,176.52,176.74,8520.0,170.3373,170.5879,170.0964,170.3084,8520.0
2022-06-10 12:30:00,176.87,176.94,176.36,176.49,9983.0,170.4337,170.5011,169.9422,170.0675,9983.0
2022-06-10 13:00:00,176.6,177.01,176.36,177.01,8321.0,170.1735,170.5686,169.9422,170.5686,8321.0
2022-06-10 13:30:00,176.67,177.59,176.65,176.93,13195.0,170.241,171.1275,170.2217,170.4915,13195.0
2022-06-10 14:00:00,176.85,177.42,176.85,177.05,8996.0,170.4144,170.9637,170.4144,170.6071,8996.0
2022-06-10 14:30:00,177.44,177.88,177.05,177.86,15205.0,170.9829,171.4069,170.6071,171.3877,15205.0
2022-06-10 15:00:00,177.8,178.23,177.13,177.85,14844.0,171.3298,171.7442,170.6842,171.378,14844.0
2022-06-10 15:30:00,177.7,177.96,176.16,176.16,48814.0,171.2335,171.484,169.7495,169.7495,48814.0
2022-06-13 09:30:00,171.71,172.41,171.49,172.09,101142.0,165.4615,166.136,165.2495,165.8276,101142.0
2022-06-13 10:00:00,171.94,172.37,170.64,170.71,21674.0,165.6831,166.0974,164.4304,164.4978,21674.0
2022-06-13 10:30:00,170.78,171.22,170.16,170.37,26525.0,164.5653,164.9893,163.9679,164.1702,26525.0
2022-06-13 11:00:00,170.32,171.33,169.78,170.9,24613.0,164.122,165.0953,163.6017,164.6809,24613.0
2022-06-13 11:30:00,170.74,171.65,170.68,171.29,13051.0,164.5268,165.4036,164.4689,165.0567,13051.0
2022-06-13 12:00:00,171.38,171.79,171.06,171.52,28250.0,165.1435,165.5385,164.8351,165.2784,28250.0
2022-06-13 12:30:00,171.44,172.52,171.09,171.14,18927.0,165.2013,166.242,164.864,164.9122,18927.0
2022-06-13 13:00:00,170.99,171.0,170.56,170.76,10249.0,164.7677,164.7773,164.3533,164.546,10249.0
2022-06-13 13:30:00,170.8,171.76,170.57,171.6,8696.0,164.5846,165.5096,164.3629,165.3555,8696.0
2022-06-13 14:00:00,171.44,171.44,170.65,170.89,9453.0,165.2013,165.2013,164.44,164.6713,9453.0
2022-06-13 14:30:00,170.62,171.3,170.38,170.55,4280.0,164.4111,165.0664,164.1799,164.3437,4280.0
2022-06-13 15:00:00,170.55,170.92,169.67,169.67,38042.0,164.3437,164.7002,163.4957,163.4957,38042.0
2022-06-13 15:30:00,169.65,169.99,168.97,169.75,46021.0,163.4764,163.804,162.8212,163.5728,46021.0
2022-06-14 09:30:00,170.35,170.63,169.5,170.63,25930.0,164.1509,164.4208,163.3319,164.4208,25930.0
2022-06-14 10:00:00,170.72,170.91,169.26,169.4,28084.0,164.5075,164.6906,163.1006,163.2355,28084.0
2022-06-14 10:30:00,169.32,170.17,168.85,169.87,20102.0,163.1584,163.9775,162.7055,163.6884,20102.0
2022-06-14 11:00:00,169.76,170.01,168.9,169.46,18007.0,163.5824,163.8233,162.7537,163.2933,18007.0
2022-06-14 11:30:00,169.26,169.9,169.04,169.84,13392.0,163.1006,163.7173,162.8886,163.6595,13392.0
2022-06-14 12:00:00,169.64,169.64,168.81,169.12,9687.0,163.4668,163.4668,162.667,162.9657,9687.0
2022-06-14 12:30:00,168.86,169.15,168.69,169.15,8054.0,162.7152,162.9946,162.5514,162.9946,8054.0
2022-06-14 13:00:00,169.35,170.45,169.2,169.87,19306.0,163.1873,164.2473,163.0428,163.6884,19306.0
2022-06-14 13:30:00,169.78,169.83,168.98,169.24,14991.0,163.6017,163.6499,162.8308,163.0813,14991.0
2022-06-14 14:00:00,169.24,169.51,169.05,169.22,9987.0,163.0813,163.3415,162.8983,163.0621,9987.0
2022-06-14 14:30:00,169.03,169.41,168.61,168.74,8876.0,162.879,163.2452,162.4743,162.5995,8876.0
2022-06-14 15:00:00,168.56,168.8,167.91,168.8,16228.0,162.4261,162.6573,161.7997,162.6573,16228.0
2022-06-14 15:30:00,168.96,169.91,168.87,169.27,97145.0,162.8115,163.727,162.7248,163.1102,97145.0
2022-06-15 09:30:00,170.9,171.66,170.66,171.61,21917.0,164.6809,165.4133,164.4497,165.3651,21917.0
2022-06-15 10:00:00,171.59,171.9,171.27,171.42,7776.0,165.3458,165.6445,165.0375,165.182,7776.0
2022-06-15 10:30:00,171.25,171.25,170.6,170.95,12493.0,165.0182,165.0182,164.3918,164.7291,12493.0
2022-06-15 11:00:00,171.03,171.08,170.55,170.68,24102.0,164.8062,164.8544,164.3437,164.4689,24102.0
2022-06-15 11:30:00,170.76,171.07,170.7,171.07,6558.0,164.546,164.8447,164.4882,164.8447,6558.0
2022-06-15 12:00:00,171.12,171.47,171.05,171.47,6699.0,164.8929,165.2302,164.8255,165.2302,6699.0
2022-06-15 12:30:00,171.53,171.53,170.51,170.58,19392.0,165.288,165.288,164.3051,164.3726,19392.0
2022-06-15 13:00:00,170.6,171.18,170.57,171.18,6685.0,164.3918,164.9507,164.3629,164.9507,6685.0
2022-06-15 13:30:00,171.17,171.71,170.88,171.49,10846.0,164.9411,165.4615,164.6617,165.2495,10846.0
2022-06-15 14:00:00,171.49,172.35,169.69,170.37,67904.0,165.2495,166.0782,163.515,164.1702,67904.0
2022-06-15 14:30:00,170.17,173.5,168.97,171.66,89099.0,163.9775,167.1863,162.8212,165.4133,89099.0
2022-06-15 15:00:00,172.05,173.56,171.61,173.49,51383.0,165.7891,167.2441,165.3651,167.1767,51383.0
2022-06-15 15:30:00,173.53,174.18,171.81,172.16,82493.0,167.2152,167.8416,165.5578,165.8951,82493.0
2022-06-16 09:30:00,168.21,168.35,167.3,167.82,23385.0,162.0888,162.2237,161.2119,161.713,23385.0
2022-06-16 10:00:00,167.58,167.7,167.01,167.62,23044.0,161.4817,161.5974,160.9325,161.5203,23044.0
2022-06-16 10:30:00,167.49,167.64,166.29,166.53,10812.0,161.395,161.5396,160.2387,160.47,10812.0
2022-06-16 11:00:00,166.7,167.65,166.69,167.64,22317.0,160.6338,161.5492,160.6241,161.5396,22317.0
2022-06-16 11:30:00,167.16,167.29,166.75,167.08,11296.0,161.077,161.2023,160.6819,160.9999,11296.0
2022-06-16 12:00:00,167.19,167.19,166.52,167.12,5201.0,161.1059,161.1059,160.4603,161.0385,5201.0
2022-06-16 12:30:00,167.03,167.28,166.76,167.06,28029.0,160.9518,161.1927,160.6916,160.9807,28029.0
2022-06-16 13:00:00,167.42,167.61,167.01,167.6,17762.0,161.3276,161.5107,160.9325,161.501,17762.0
2022-06-16 13:30:00,167.54,167.62,166.29,166.29,14549.0,161.4432,161.5203,160.2387,160.2387,14549.0
2022-06-16 14:00:00,166.32,166.5,166.05,166.07,12166.0,160.2676,160.441,160.0074,160.0267,12166.0
2022-06-16 14:30:00,166.03,166.42,165.66,165.77,11380.0,159.9881,160.364,159.6316,159.7376,11380.0
2022-06-16 15:00:00,165.94,166.99,165.94,166.84,36848.0,159.9014,160.9132,159.9014,160.7687,36848.0
2022-06-16 15:30:00,166.72,167.01,165.96,167.01,60340.0,160.653,160.9325,159.9207,160.9325,60340.0
2022-06-17 09:30:00,166.79,168.7,166.79,168.26,80717.0,160.7205,162.561,160.7205,162.137,80717.0
2022-06-17 10:00:00,168.24,168.25,166.58,166.71,29368.0,162.1177,162.1274,160.5181,160.6434,29368.0
2022-06-17 10:30:00,166.65,166.66,165.81,166.17,44000.0,160.5856,160.5952,159.7762,160.1231,44000.0
2022-06-17 11:00:00,165.97,167.64,165.97,167.53,30263.0,159.9303,161.5396,159.9303,161.4336,30263.0
2022-06-17 11:30:00,167.73,167.8,166.64,166.94,8804.0,161.6263,161.6937,160.576,160.865,8804.0
2022-06-17 12:00:00,166.66,167.21,166.47,167.19,10839.0,160.5952,161.1252,160.4121,161.1059,10839.0
2022-06-17 12:30:00,166.98,167.48,166.98,167.29,9631.0,160.9036,161.3854,160.9036,161.2023,9631.0
2022-06-17 13:00:00,167.47,168.62,167.47,168.0,21416.0,161.3757,162.4839,161.3757,161.8865,21416.0
2022-06-17 13:30:00,168.02,168.21,167.71,168.12,15048.0,161.9057,162.0888,161.607,162.0021,15048.0
2022-06-17 14:00:00,168.22,168.58,167.99,168.58,12986.0,162.0985,162.4454,161.8768,162.4454,12986.0
2022-06-17 14:30:00,167.88,168.66,167.88,167.96,26800.0,161.7708,162.5224,161.7708,161.8479,26800.0
2022-06-17 15:00:00,168.15,168.27,167.21,168.24,52905.0,162.031,162.1466,161.1252,162.1177,52905.0
2022-06-17 15:30:00,167.92,168.13,167.18,167.18,47248.0,161.8094,162.0117,161.0963,161.0963,47248.0
2022-06-21 09:30:00,170.01,171.73,169.98,171.72,47847.0,163.8233,165.4807,163.7944,165.4711,47847.0
2022-06-21 10:00:00,171.64,172.1,171.58,171.87,16955.0,165.394,165.8373,165.3362,165.6156,16955.0
2022-06-21 10:30:00,171.99,172.31,171.89,172.26,11543.0,165.7313,166.0396,165.6349,165.9914,11543.0
2022-06-21 11:00:00,172.28,172.42,172.02,172.03,8025.0,166.0107,166.1456,165.7602,165.7698,8025.0
2022-06-21 11:30:00,172.08,172.14,171.6,171.6,2339.0,165.818,165.8758,165.3555,165.3555,2339.0
2022-06-21 12:00:00,171.57,171.76,171.43,171.76,5447.0,165.3265,165.5096,165.1916,165.5096,5447.0
2022-06-21 12:30:00,171.68,172.07,171.65,172.07,10589.0,165.4325,165.8084,165.4036,165.8084,10589.0
2022-06-21 13:00:00,172.07,172.28,171.87,172.03,5264.0,165.8084,166.0107,165.6156,165.7698,5264.0
2022-06-21 13:30:00,172.01,172.15,171.77,171.79,14252.0,165.7505,165.8854,165.5193,165.5385,14252.0
2022-06-21 14:00:00,171.77,171.98,171.68,171.92,41893.0,165.5193,165.7216,165.4325,165.6638,41893.0
2022-06-21 14:30:00,172.0,172.35,171.75,172.34,22881.0,165.7409,166.0782,165.5,166.0685,22881.0
2022-06-21 15:00:00,172.51,172.53,172.14,172.2,19911.0,166.2323,166.2516,165.8758,165.9336,19911.0
2022-06-21 15:30:00,172.31,172.31,171.65,171.79,513796.0,166.0396,166.0396,165.4036,165.5385,513796.0
2022-06-22 09:30:00,169.97,171.76,169.85,171.44,45051.0,163.7848,165.5096,163.6691,165.2013,45051.0
2022-06-22 10:00:00,171.61,172.97,171.16,172.9,17458.0,165.3651,166.6756,164.9315,166.6081,17458.0
2022-06-22 10:30:00,173.03,173.36,172.59,172.84,9673.0,166.7334,167.0514,166.3094,166.5503,9673.0
2022-06-22 11:00:00,172.9,172.9,172.28,172.78,23705.0,166.6081,166.6081,166.0107,166.4925,23705.0
2022-06-22 11:30:00,172.88,173.19,171.83,171.83,19965.0,166.5889,166.8876,165.5771,165.5771,19965.0
2022-06-22 12:00:00,171.79,172.27,171.68,172.2,19429.0,165.5385,166.0011,165.4325,165.9336,19429.0
2022-06-22 12:30:00,172.11,172.48,172.11,172.4,7154.0,165.8469,166.2034,165.8469,166.1263,7154.0
2022-06-22 13:00:00,172.48,173.0,172.48,172.83,3087.0,166.2034,166.7045,166.2034,166.5407,3087.0
2022-06-22 13:30:00,172.84,172.94,172.51,172.65,5957.0,166.5503,166.6467,166.2323,166.3672,5957.0
2022-06-22 14:00:00,172.85,173.59,172.8,172.98,25115.0,166.56,167.273,166.5118,166.6852,25115.0
2022-06-22 14:30:00,173.04,173.05,172.66,172.89,75260.0,166.7431,166.7527,166.3769,166.5985,75260.0
2022-06-22 15:00:00,172.93,173.0,172.08,172.09,15286.0,166.6371,166.7045,165.818,165.8276,15286.0
2022-06-22 15:30:00,172.12,172.25,171.44,171.46,24769.0,165.8565,165.9818,165.2013,165.2206,24769.0
2022-06-23 09:30:00,172.55,172.75,171.7,172.66,57307.0,166.2709,166.4636,165.4518,166.3769,57307.0
2022-06-23 10:00:00,172.77,172.86,172.08,172.4,9610.0,166.4829,166.5696,165.818,166.1263,9610.0
2022-06-23 10:30:00,172.58,173.24,172.28,173.19,40705.0,166.2998,166.9358,166.0107,166.8876,40705.0
2022-06-23 11:00:00,173.12,173.22,172.72,172.77,10468.0,166.8201,166.9165,166.4347,166.4829,10468.0
2022-06-23 11:30:00,172.72,172.72,172.1,172.1,13335.0,166.4347,166.4347,165.8373,165.8373,13335.0
2022-06-23 12:00:00,171.95,171.98,171.42,171.7,27685.0,165.6927,165.7216,165.182,165.4518,27685.0
2022-06-23 12:30:00,171.68,171.68,171.05,171.41,16379.0,165.4325,165.4325,164.8255,165.1724,16379.0
2022-06-23 13:00:00,171.02,171.55,170.98,171.39,12809.0,164.7966,165.3073,164.758,165.1531,12809.0
2022-06-23 13:30:00,171.5,171.8,171.14,171.79,2931.0,165.2591,165.5482,164.9122,165.5385,2931.0
2022-06-23 14:00:00,171.83,172.14,171.76,172.14,4678.0,165.5771,165.8758,165.5096,165.8758,4678.0
2022-06-23 14:30:00,172.25,172.5,172.25,172.39,18198.0,165.9818,166.2227,165.9818,166.1167,18198.0
2022-06-23 15:00:00,172.29,172.9,172.29,172.84,14298.0,166.0203,166.6081,166.0203,166.5503,14298.0
2022-06-23 15:30:00,172.92,173.69,172.92,173.52,37281.0,166.6274,167.3694,166.6274,167.2056,37281.0
2022-06-24 09:30:00,174.82,176.27,174.82,175.99,39863.0,168.4583,169.8555,168.4583,169.5857,39863.0
2022-06-24 10:00:00,176.05,177.58,176.05,177.26,53194.0,169.6435,171.1178,169.6435,170.8095,53194.0
2022-06-24 10:30:00,177.27,177.27,176.77,177.19,10073.0,170.8191,170.8191,170.3373,170.742,10073.0
2022-06-24 11:00:00,177.21,177.5,176.93,177.15,14635.0,170.7613,171.0408,170.4915,170.7035,14635.0
2022-06-24 11:30:00,177.3,177.43,177.17,177.33,48668.0,170.848,170.9733,170.7228,170.8769,48668.0
2022-06-24 12:00:00,177.39,177.52,177.23,177.23,17350.0,170.9348,171.06,170.7806,170.7806,17350.0
2022-06-24 12:30:00,177.24,177.41,177.09,177.38,7007.0,170.7902,170.954,170.6457,170.9251,7007.0
2022-06-24 13:00:00,177.42,177.54,177.34,177.42,22531.0,170.9637,171.0793,170.8866,170.9637,22531.0
2022-06-24 13:30:00,177.38,177.44,177.19,177.22,12832.0,170.9251,170.9829,170.742,170.7709,12832.0
2022-06-24 14:00:00,177.27,177.46,177.17,177.46,11496.0,170.8191,171.0022,170.7228,171.0022,11496.0
2022-06-24 14:30:00,177.55,177.75,177.5,177.75,3600.0,171.0889,171.2817,171.0408,171.2817,3600.0
2022-06-24 15:00:00,177.73,177.83,177.63,177.83,9051.0,171.2624,171.3587,171.166,171.3587,9051.0
2022-06-24 15:30:00,177.85,178.8,177.68,178.8,67847.0,171.378,172.2934,171.2142,172.2934,67847.0
2022-06-27 09:30:00,179.33,179.43,177.81,177.91,17205.0,172.8042,172.9005,171.3395,171.4358,17205.0
2022-06-27 10:00:00,178.13,178.64,177.99,178.01,8708.0,171.6478,172.1393,171.5129,171.5322,8708.0
2022-06-27 10:30:00,178.16,179.04,178.16,178.92,10085.0,171.6767,172.5247,171.6767,172.4091,10085.0
2022-06-27 11:00:00,178.8,179.1,178.4,179.0,45973.0,172.2934,172.5825,171.908,172.4862,45973.0
2022-06-27 11:30:00,178.89,179.12,178.69,178.93,12303.0,172.3802,172.6018,172.1875,172.4187,12303.0
2022-06-27 12:00:00,178.93,178.93,178.19,178.25,14452.0,172.4187,172.4187,171.7056,171.7635,14452.0
2022-06-27 12:30:00,178.24,178.56,177.96,178.39,10023.0,171.7538,172.0622,171.484,171.8984,10023.0
2022-06-27 13:00:00,178.42,178.42,178.02,178.21,22185.0,171.9273,171.9273,171.5418,171.7249,22185.0
2022-06-27 13:30:00,178.17,178.2,177.67,177.81,11387.0,171.6864,171.7153,171.2046,171.3395,11387.0
2022-06-27 14:00:00,177.76,178.09,177.64,177.87,22100.0,171.2913,171.6093,171.1757,171.3973,22100.0
2022-06-27 14:30:00,177.77,178.17,177.77,177.94,5264.0,171.3009,171.6864,171.3009,171.4647,5264.0
2022-06-27 15:00:00,177.88,178.05,177.36,177.93,18816.0,171.4069,171.5707,170.9058,171.4551,18816.0
2022-06-27 15:30:00,177.87,178.04,177.31,177.92,261756.0,171.3973,171.5611,170.8577,171.4455,261756.0
2022-06-28 09:30:00,178.58,179.83,178.56,178.96,26508.0,172.0815,173.286,172.0622,172.4476,26508.0
2022-06-28 10:00:00,179.14,179.14,178.01,178.07,12691.0,172.6211,172.6211,171.5322,171.59,12691.0
2022-06-28 10:30:00,177.95,177.95,177.09,177.54,24290.0,171.4744,171.4744,170.6457,171.0793,24290.0
2022-06-28 11:00:00,177.55,177.61,176.23,176.23,18524.0,171.0889,171.1468,169.817,169.817,18524.0
2022-06-28 11:30:00,176.32,176.41,175.29,175.47,15936.0,169.9037,169.9904,168.9112,169.0846,15936.0
2022-06-28 12:00:00,175.29,175.54,175.09,175.5,6010.0,168.9112,169.1521,168.7185,169.1135,6010.0
2022-06-28 12:30:00,175.49,175.8,175.45,175.49,7248.0,169.1039,169.4026,169.0654,169.1039,7248.0
2022-06-28 13:00:00,175.49,175.5,174.7,175.06,17533.0,169.1039,169.1135,168.3426,168.6895,17533.0
2022-06-28 13:30:00,175.11,175.17,174.76,174.91,5833.0,168.7377,168.7955,168.4005,168.545,5833.0
2022-06-28 14:00:00,174.97,174.97,174.26,174.36,6887.0,168.6028,168.6028,167.9187,168.015,6887.0
2022-06-28 14:30:00,174.18,174.42,173.88,174.35,11927.0,167.8416,168.0728,167.5525,168.0054,11927.0
2022-06-28 15:00:00,173.92,174.39,173.87,174.17,13642.0,167.591,168.0439,167.5429,167.8319,13642.0
2022-06-28 15:30:00,174.22,174.3,173.78,173.9,43547.0,167.8801,167.9572,167.4561,167.5718,43547.0
2022-06-29 09:30:00,173.95,174.75,173.2,174.65,33947.0,167.6199,168.3908,166.8972,168.2945,33947.0
2022-06-29 10:00:00,174.64,174.87,173.96,174.38,5896.0,168.2848,168.5065,167.6296,168.0343,5896.0
2022-06-29 10:30:00,174.42,174.93,174.36,174.38,2416.0,168.0728,168.5643,168.015,168.0343,2416.0
2022-06-29 11:00:00,174.34,174.38,173.72,173.99,9146.0,167.9957,168.0343,167.3983,167.6585,9146.0
2022-06-29 11:30:00,174.18,174.5,174.0,174.19,16434.0,167.8416,168.1499,167.6681,167.8512,16434.0
2022-06-29 12:00:00,174.15,174.15,173.25,173.25,4139.0,167.8127,167.8127,166.9454,166.9454,4139.0
2022-06-29 12:30:00,173.48,173.82,173.48,173.68,23437.0,167.167,167.4947,167.167,167.3598,23437.0
2022-06-29 13:00:00,173.71,174.06,173.42,173.81,23992.0,167.3887,167.7259,167.1092,167.485,23992.0
2022-06-29 13:30:00,173.72,174.09,173.61,174.03,8785.0,167.3983,167.7548,167.2923,167.697,8785.0
2022-06-29 14:00:00,174.29,174.72,174.29,174.37,5141.0,167.9476,168.3619,167.9476,168.0247,5141.0
2022-06-29 14:30:00,174.35,174.35,173.87,173.96,1003.0,168.0054,168.0054,167.5429,167.6296,1003.0
2022-06-29 15:00:00,173.97,174.57,173.73,174.57,14571.0,167.6392,168.2174,167.4079,168.2174,14571.0
2022-06-29 15:30:00,174.55,174.55,173.75,174.11,12643.0,168.1981,168.1981,167.4272,167.7741,12643.0
2022-06-30 09:30:00,172.25,172.42,170.45,170.56,49011.0,165.9818,166.1456,164.2473,164.3533,49011.0
2022-06-30 10:00:00,170.44,170.63,170.14,170.33,15335.0,164.2377,164.4208,163.9486,164.1317,15335.0
2022-06-30 10:30:00,170.57,171.56,170.57,171.56,14508.0,164.3629,165.3169,164.3629,165.3169,14508.0
2022-06-30 11:00:00,171.58,172.57,171.32,172.54,9601.0,165.3362,166.2902,165.0856,166.2612,9601.0
2022-06-30 11:30:00,172.45,172.89,172.17,172.89,14367.0,166.1745,166.5985,165.9047,166.5985,14367.0
2022-06-30 12:00:00,172.65,173.53,172.18,173.5,18790.0,166.3672,167.2152,165.9143,167.1863,18790.0
2022-06-30 12:30:00,173.83,173.83,173.26,173.35,9565.0,167.5043,167.5043,166.955,167.0418,9565.0
2022-06-30 13:00:00,173.6,173.6,172.58,173.06,3872.0,167.2827,167.2827,166.2998,166.7623,3872.0
2022-06-30 13:30:00,173.12,173.7,173.09,173.55,7077.0,166.8201,167.379,166.7912,167.2345,7077.0
2022-06-30 14:00:00,173.54,173.58,172.7,173.06,12803.0,167.2249,167.2634,166.4154,166.7623,12803.0
2022-06-30 14:30:00,173.03,173.06,172.16,172.36,12980.0,166.7334,166.7623,165.8951,166.0878,12980.0
2022-06-30 15:00:00,172.46,172.46,171.41,172.4,14378.0,166.1842,166.1842,165.1724,166.1263,14378.0
2022-06-30 15:30:00,172.64,172.96,171.67,172.52,41120.0,166.3576,166.666,165.4229,166.242,41120.0
2022-07-01 09:30:00,171.92,173.31,171.58,173.31,22738.0,165.6638,167.0032,165.3362,167.0032,22738.0
2022-07-01 10:00:00,173.04,173.62,171.31,171.31,25361.0,166.7431,167.3019,165.076,165.076,25361.0
2022-07-01 10:30:00,171.11,171.74,170.85,171.66,9051.0,164.8833,165.4904,164.6327,165.4133,9051.0
2022-07-01 11:00:00,171.4,172.4,171.22,171.84,16892.0,165.1627,166.1263,164.9893,165.5867,16892.0
2022-07-01 11:30:00,172.01,172.25,171.55,171.55,3653.0,165.7505,165.9818,165.3073,165.3073,3653.0
2022-07-01 12:00:00,172.0,172.14,172.0,172.14,1500.0,165.7409,165.8758,165.7409,165.8758,1500.0
2022-07-01 12:30:00,172.09,172.12,171.67,171.67,1778.0,165.8276,165.8565,165.4229,165.4229,1778.0
2022-07-01 13:00:00,171.67,172.11,171.63,172.11,6860.0,165.4229,165.8469,165.3844,165.8469,6860.0
2022-07-01 13:30:00,172.27,172.78,172.18,172.75,24492.0,166.0011,166.4925,165.9143,166.4636,24492.0
2022-07-01 14:00:00,172.77,173.19,172.34,173.16,13095.0,166.4829,166.8876,166.0685,166.8587,13095.0
2022-07-01 14:30:00,173.23,173.66,173.23,173.56,8395.0,166.9261,167.3405,166.9261,167.2441,8395.0
2022-07-01 15:00:00,173.17,173.88,173.17,173.6,17306.0,166.8683,167.5525,166.8683,167.2827,17306.0
2022-07-01 15:30:00,173.66,174.25,173.65,174.04,74643.0,167.3405,167.909,167.3309,167.7067,74643.0
2022-07-05 09:30:00,171.68,171.81,170.8,171.05,14027.0,165.4325,165.5578,164.5846,164.8255,14027.0
2022-07-05 10:00:00,170.68,171.55,170.68,171.23,14954.0,164.4689,165.3073,164.4689,164.9989,14954.0
2022-07-05 10:30:00,171.37,172.17,171.2,171.34,14660.0,165.1338,165.9047,164.97,165.1049,14660.0
2022-07-05 11:00:00,171.12,171.19,170.98,171.1,9107.0,164.8929,164.9604,164.758,164.8737,9107.0
2022-07-05 11:30:00,171.41,172.07,171.27,172.06,6632.0,165.1724,165.8084,165.0375,165.7987,6632.0
2022-07-05 12:00:00,171.91,172.73,171.76,172.73,12498.0,165.6542,166.4443,165.5096,166.4443,12498.0
2022-07-05 12:30:00,172.63,172.65,171.96,172.05,2089.0,166.348,166.3672,165.7024,165.7891,2089.0
2022-07-05 13:00:00,172.17,172.99,172.17,172.87,4380.0,165.9047,166.6949,165.9047,166.5792,4380.0
2022-07-05 13:30:00,172.83,173.25,172.8,173.03,15028.0,166.5407,166.9454,166.5118,166.7334,15028.0
2022-07-05 14:00:00,173.26,173.76,173.06,173.76,3498.0,166.955,167.4369,166.7623,167.4369,3498.0
2022-07-05 14:30:00,173.72,174.39,173.71,174.2,19910.0,167.3983,168.0439,167.3887,167.8608,19910.0
2022-07-05 15:00:00,174.04,174.8,173.94,174.74,29901.0,167.7067,168.439,167.6103,168.3812,29901.0
2022-07-05 15:30:00,174.71,175.03,174.54,175.03,51345.0,168.3523,168.6606,168.1885,168.6606,51345.0
2022-07-06 09:30:00,175.01,175.69,174.53,175.29,27797.0,168.6414,169.2966,168.1788,168.9112,27797.0
2022-07-06 10:00:00,175.04,175.77,174.85,175.27,3918.0,168.6703,169.3737,168.4872,168.8919,3918.0
2022-07-06 10:30:00,175.22,175.3,174.82,175.05,9090.0,168.8437,168.9208,168.4583,168.6799,9090.0
2022-07-06 11:00:00,174.87,174.87,174.41,174.55,7414.0,168.5065,168.5065,168.0632,168.1981,7414.0
2022-07-06 11:30:00,174.52,174.52,174.05,174.49,22613.0,168.1692,168.1692,167.7163,168.1403,22613.0
2022-07-06 12:00:00,174.32,174.51,174.26,174.37,8154.0,167.9765,168.1596,167.9187,168.0247,8154.0
2022-07-06 12:30:00,174.45,174.65,174.4,174.64,1066.0,168.1017,168.2945,168.0536,168.2848,1066.0
2022-07-06 13:00:00,174.85,175.08,174.85,174.85,3330.0,168.4872,168.7088,168.4872,168.4872,3330.0
2022-07-06 13:30:00,174.94,175.06,174.85,175.06,3333.0,168.5739,168.6895,168.4872,168.6895,3333.0
2022-07-06 14:00:00,174.94,175.73,174.62,175.47,40155.0,168.5739,169.3352,168.2656,169.0846,40155.0
2022-07-06 14:30:00,175.77,176.49,175.58,176.19,28756.0,169.3737,170.0675,169.1906,169.7784,28756.0
2022-07-06 15:00:00,176.19,176.73,175.91,176.63,11173.0,169.7784,170.2988,169.5086,170.2024,11173.0
2022-07-06 15:30:00,176.7,176.86,175.37,175.71,22305.0,170.2699,170.424,168.9883,169.3159,22305.0
2022-07-07 09:30:00,176.26,177.5,176.26,177.45,16637.0,169.8459,171.0408,169.8459,170.9926,16637.0
2022-07-07 10:00:00,177.08,177.3,177.03,177.2,6440.0,170.636,170.848,170.5879,170.7517,6440.0
2022-07-07 10:30:00,177.37,177.68,177.23,177.49,6380.0,170.9155,171.2142,170.7806,171.0311,6380.0
2022-07-07 11:00:00,177.73,177.76,177.4,177.4,7217.0,171.2624,171.2913,170.9444,170.9444,7217.0
2022-07-07 11:30:00,177.32,177.83,177.32,177.63,6823.0,170.8673,171.3587,170.8673,171.166,6823.0
2022-07-07 12:00:00,177.84,177.86,177.73,177.82,1471.0,171.3684,171.3877,171.2624,171.3491,1471.0
2022-07-07 12:30:00,177.86,178.0,177.74,177.84,29975.0,171.3877,171.5226,171.272,171.3684,29975.0
2022-07-07 13:00:00,177.88,177.92,177.63,177.63,5846.0,171.4069,171.4455,171.166,171.166,5846.0
2022-07-07 13:30:00,177.58,178.15,177.58,178.15,3473.0,171.1178,171.6671,171.1178,171.6671,3473.0
2022-07-07 14:00:00,178.22,178.39,178.18,178.38,17394.0,171.7346,171.8984,171.696,171.8887,17394.0
2022-07-07 14:30:00,178.35,178.35,178.15,178.28,10077.0,171.8598,171.8598,171.6671,171.7924,10077.0
2022-07-07 15:00:00,178.42,178.77,178.38,178.43,18551.0,171.9273,172.2645,171.8887,171.9369,18551.0
2022-07-07 15:30:00,178.39,178.61,178.26,178.36,34446.0,171.8984,172.1104,171.7731,171.8695,34446.0
2022-07-08 09:30:00,177.44,178.16,177.06,177.18,41891.0,170.9829,171.6767,170.6168,170.7324,41891.0
2022-07-08 10:00:00,176.99,178.54,176.99,178.41,11033.0,170.5493,172.0429,170.5493,171.9176,11033.0
2022-07-08 10:30:00,178.62,178.79,178.26,178.64,18600.0,172.12,172.2838,171.7731,172.1393,18600.0
2022-07-08 11:00:00,178.72,179.24,178.63,179.13,38446.0,172.2164,172.7174,172.1296,172.6114,38446.0
2022-07-08 11:30:00,179.11,179.13,178.61,179.01,10385.0,172.5922,172.6114,172.1104,172.4958,10385.0
2022-07-08 12:00:00,179.02,179.03,178.08,178.1,5733.0,172.5054,172.5151,171.5996,171.6189,5733.0
2022-07-08 12:30:00,178.1,178.15,177.78,177.78,4027.0,171.6189,171.6671,171.3106,171.3106,4027.0
2022-07-08 13:00:00,177.77,178.26,177.5,178.26,10794.0,171.3009,171.7731,171.0408,171.7731,10794.0
2022-07-08 13:30:00,178.24,178.61,178.23,178.38,3991.0,171.7538,172.1104,171.7442,171.8887,3991.0
2022-07-08 14:00:00,178.29,178.9,178.26,178.9,5176.0,171.802,172.3898,171.7731,172.3898,5176.0
2022-07-08 14:30:00,178.86,179.16,178.77,178.97,2712.0,172.3513,172.6403,172.2645,172.4573,2712.0
2022-07-08 15:00:00,178.97,179.18,178.75,178.77,6067.0,172.4573,172.6596,172.2453,172.2645,6067.0
2022-07-08 15:30:00,178.81,178.83,178.36,178.46,34569.0,172.3031,172.3224,171.8695,171.9658,34569.0
2022-07-11 09:30:00,177.22,177.53,175.93,176.33,43199.0,170.7709,171.0697,169.5279,169.9133,43199.0
2022-07-11 10:00:00,176.15,176.5,176.0,176.23,13556.0,169.7399,170.0771,169.5953,169.817,13556.0
2022-07-11 10:30:00,176.47,176.68,176.25,176.33,8528.0,170.0482,170.2506,169.8362,169.9133,8528.0
2022-07-11 11:00:00,176.18,176.69,176.18,176.66,13855.0,169.7688,170.2602,169.7688,170.2313,13855.0
2022-07-11 11:30:00,176.58,176.69,176.19,176.25,15101.0,170.1542,170.2602,169.7784,169.8362,15101.0
2022-07-11 12:00:00,176.35,176.58,176.35,176.44,968.0,169.9326,170.1542,169.9326,170.0193,968.0
2022-07-11 12:30:00,176.66,176.66,176.52,176.53,1449.0,170.2313,170.2313,170.0964,170.1061,1449.0
2022-07-11 13:00:00,176.61,177.14,176.56,177.1,3103.0,170.1831,170.6939,170.135,170.6553,3103.0
2022-07-11 13:30:00,177.27,177.42,177.21,177.29,6300.0,170.8191,170.9637,170.7613,170.8384,6300.0
2022-07-11 14:00:00,177.25,177.25,176.69,176.77,17182.0,170.7999,170.7999,170.2602,170.3373,17182.0
2022-07-11 14:30:00,176.67,176.82,176.36,176.36,9169.0,170.241,170.3855,169.9422,169.9422,9169.0
2022-07-11 15:00:00,176.35,176.35,175.96,176.19,29100.0,169.9326,169.9326,169.5568,169.7784,29100.0
2022-07-11 15:30:00,176.25,176.28,175.83,176.15,19729.0,169.8362,169.8652,169.4315,169.7399,19729.0
2022-07-12 09:30:00,176.14,177.04,176.14,176.18,21078.0,169.7302,170.5975,169.7302,169.7688,21078.0
2022-07-12 10:00:00,175.78,175.78,175.29,175.4,19590.0,169.3833,169.3833,168.9112,169.0172,19590.0
2022-07-12 10:30:00,175.86,176.01,175.67,176.01,24881.0,169.4604,169.605,169.2773,169.605,24881.0
2022-07-12 11:00:00,175.91,176.44,175.82,176.41,9521.0,169.5086,170.0193,169.4219,169.9904,9521.0
2022-07-12 11:30:00,176.45,176.46,176.04,176.15,2290.0,170.029,170.0386,169.6339,169.7399,2290.0
2022-07-12 12:00:00,176.19,176.36,176.0,176.24,5600.0,169.7784,169.9422,169.5953,169.8266,5600.0
2022-07-12 12:30:00,176.32,176.59,176.32,176.46,2183.0,169.9037,170.1639,169.9037,170.0386,2183.0
2022-07-12 13:00:00,176.64,176.64,175.95,176.02,14872.0,170.212,170.212,169.5472,169.6146,14872.0
2022-07-12 13:30:00,176.09,176.26,176.07,176.23,1976.0,169.6821,169.8459,169.6628,169.817,1976.0
2022-07-12 14:00:00,176.17,176.17,175.9,175.96,4057.0,169.7592,169.7592,169.499,169.5568,4057.0
2022-07-12 14:30:00,175.97,175.97,175.35,175.35,3236.0,169.5664,169.5664,168.969,168.969,3236.0
2022-07-12 15:00:00,175.27,175.27,174.42,174.49,8810.0,168.8919,168.8919,168.0728,168.1403,8810.0
2022-07-12 15:30:00,174.22,174.65,173.72,174.6,50208.0,167.8801,168.2945,167.3983,168.2463,50208.0
2022-07-13 09:30:00,171.98,173.29,171.75,173.11,44856.0,165.7216,166.984,165.5,166.8105,44856.0
2022-07-13 10:00:00,172.73,173.23,172.03,172.44,50741.0,166.4443,166.9261,165.7698,166.1649,50741.0
2022-07-13 10:30:00,172.54,174.27,172.47,173.97,23110.0,166.2612,167.9283,166.1938,167.6392,23110.0
2022-07-13 11:00:00,173.85,174.5,173.67,173.69,16423.0,167.5236,168.1499,167.3501,167.3694,16423.0
2022-07-13 11:30:00,173.7,173.93,173.31,173.72,5509.0,167.379,167.6007,167.0032,167.3983,5509.0
2022-07-13 12:00:00,173.8,174.07,173.73,173.99,4813.0,167.4754,167.7356,167.4079,167.6585,4813.0
2022-07-13 12:30:00,174.21,174.52,174.16,174.47,2437.0,167.8705,168.1692,167.8223,168.121,2437.0
2022-07-13 13:00:00,174.56,175.03,174.38,174.41,22600.0,168.2077,168.6606,168.0343,168.0632,22600.0
2022-07-13 13:30:00,174.53,174.64,174.16,174.63,1713.0,168.1788,168.2848,167.8223,168.2752,1713.0
2022-07-13 14:00:00,174.39,174.39,173.57,174.35,12971.0,168.0439,168.0439,167.2538,168.0054,12971.0
2022-07-13 14:30:00,174.43,174.72,174.35,174.72,14351.0,168.0825,168.3619,168.0054,168.3619,14351.0
2022-07-13 15:00:00,174.72,174.72,174.24,174.36,20203.0,168.3619,168.3619,167.8994,168.015,20203.0
2022-07-13 15:30:00,174.17,174.17,173.7,173.7,28681.0,167.8319,167.8319,167.379,167.379,28681.0
2022-07-14 09:30:00,171.54,171.76,170.56,170.86,27318.0,165.2976,165.5096,164.3533,164.6424,27318.0
2022-07-14 10:00:00,170.5,170.76,170.22,170.64,10261.0,164.2955,164.546,164.0257,164.4304,10261.0
2022-07-14 10:30:00,170.86,171.23,170.51,170.91,20048.0,164.6424,164.9989,164.3051,164.6906,20048.0
2022-07-14 11:00:00,171.01,171.98,171.01,171.82,41858.0,164.7869,165.7216,164.7869,165.5675,41858.0
2022-07-14 11:30:00,171.76,172.67,171.67,172.6,26417.0,165.5096,166.3865,165.4229,166.3191,26417.0
2022-07-14 12:00:00,172.45,172.49,171.92,171.92,8568.0,166.1745,166.2131,165.6638,165.6638,8568.0
2022-07-14 12:30:00,171.85,171.97,171.48,171.64,4945.0,165.5964,165.712,165.2398,165.394,4945.0
2022-07-14 13:00:00,171.6,172.45,171.6,172.4,23766.0,165.3555,166.1745,165.3555,166.1263,23766.0
2022-07-14 13:30:00,172.39,172.65,172.12,172.57,9738.0,166.1167,166.3672,165.8565,166.2902,9738.0
2022-07-14 14:00:00,172.74,173.47,172.73,173.39,27089.0,166.454,167.1574,166.4443,167.0803,27089.0
2022-07-14 14:30:00,173.46,173.87,173.31,173.63,4736.0,167.1478,167.5429,167.0032,167.3116,4736.0
2022-07-14 15:00:00,173.63,173.86,173.22,173.83,20851.0,167.3116,167.5332,166.9165,167.5043,20851.0
2022-07-14 15:30:00,173.83,173.89,173.34,173.59,19426.0,167.5043,167.5621,167.0321,167.273,19426.0
2022-07-15 09:30:00,175.71,176.19,175.08,175.51,23197.0,169.3159,169.7784,168.7088,169.1232,23197.0
2022-07-15 10:00:00,175.55,176.64,175.55,176.63,37517.0,169.1617,170.212,169.1617,170.2024,37517.0
2022-07-15 10:30:00,176.55,176.7,176.0,176.38,10906.0,170.1253,170.2699,169.5953,169.9615,10906.0
2022-07-15 11:00:00,176.38,176.81,176.38,176.73,23109.0,169.9615,170.3759,169.9615,170.2988,23109.0
2022-07-15 11:30:00,176.61,176.73,176.41,176.41,6520.0,170.1831,170.2988,169.9904,169.9904,6520.0
2022-07-15 12:00:00,176.29,176.34,176.12,176.28,8253.0,169.8748,169.923,169.711,169.8652,8253.0
2022-07-15 12:30:00,176.24,176.35,176.07,176.29,6820.0,169.8266,169.9326,169.6628,169.8748,6820.0
2022-07-15 13:00:00,176.31,176.51,176.26,176.51,49411.0,169.8941,170.0868,169.8459,170.0868,49411.0
2022-07-15 13:30:00,176.63,176.74,176.45,176.48,10981.0,170.2024,170.3084,170.029,170.0579,10981.0
2022-07-15 14:00:00,176.4,176.51,176.32,176.45,15489.0,169.9808,170.0868,169.9037,170.029,15489.0
2022-07-15 14:30:00,176.5,176.73,176.5,176.58,7890.0,170.0771,170.2988,170.0771,170.1542,7890.0
2022-07-15 15:00:00,176.47,176.65,176.47,176.47,7407.0,170.0482,170.2217,170.0482,170.0482,7407.0
2022-07-15 15:30:00,176.36,176.93,176.27,176.92,36775.0,169.9422,170.4915,169.8555,170.4819,36775.0
2022-07-18 09:30:00,178.47,178.75,178.29,178.54,36052.0,171.9755,172.2453,171.802,172.0429,36052.0
2022-07-18 10:00:00,178.58,178.58,178.03,178.1,11597.0,172.0815,172.0815,171.5515,171.6189,11597.0
2022-07-18 10:30:00,178.21,178.27,177.93,178.19,22294.0,171.7249,171.7827,171.4551,171.7056,22294.0
2022-07-18 11:00:00,178.16,178.21,178.0,178.1,6175.0,171.6767,171.7249,171.5226,171.6189,6175.0
2022-07-18 11:30:00,178.06,178.5,178.02,178.5,8535.0,171.5804,172.0044,171.5418,172.0044,8535.0
2022-07-18 12:00:00,178.37,178.4,178.2,178.2,5632.0,171.8791,171.908,171.7153,171.7153,5632.0
2022-07-18 12:30:00,178.19,178.27,178.01,178.02,2241.0,171.7056,171.7827,171.5322,171.5418,2241.0
2022-07-18 13:00:00,177.91,177.94,177.58,177.75,8107.0,171.4358,171.4647,171.1178,171.2817,8107.0
2022-07-18 13:30:00,177.69,177.69,176.31,176.44,79109.0,171.2238,171.2238,169.8941,170.0193,79109.0
2022-07-18 14:00:00,176.42,176.74,176.25,176.29,8380.0,170.0001,170.3084,169.8362,169.8748,8380.0
2022-07-18 14:30:00,176.28,176.58,175.74,175.74,33804.0,169.8652,170.1542,169.3448,169.3448,33804.0
2022-07-18 15:00:00,175.85,176.15,175.67,175.67,17728.0,169.4508,169.7399,169.2773,169.2773,17728.0
2022-07-18 15:30:00,175.61,175.61,174.73,175.34,60239.0,169.2195,169.2195,168.3716,168.9594,60239.0
2022-07-19 09:30:00,177.12,177.26,176.57,177.26,21050.0,170.6746,170.8095,170.1446,170.8095,21050.0
2022-07-19 10:00:00,177.32,177.82,177.05,177.81,18638.0,170.8673,171.3491,170.6071,171.3395,18638.0
2022-07-19 10:30:00,177.93,178.36,177.68,178.24,12967.0,171.4551,171.8695,171.2142,171.7538,12967.0
2022-07-19 11:00:00,178.48,178.66,178.23,178.5,7169.0,171.9851,172.1585,171.7442,172.0044,7169.0
2022-07-19 11:30:00,178.55,178.77,178.33,178.67,8024.0,172.0525,172.2645,171.8406,172.1682,8024.0
2022-07-19 12:00:00,178.66,178.72,178.28,178.72,20830.0,172.1585,172.2164,171.7924,172.2164,20830.0
2022-07-19 12:30:00,178.82,179.03,178.82,178.9,11386.0,172.3127,172.5151,172.3127,172.3898,11386.0
2022-07-19 13:00:00,179.03,179.03,178.78,178.8,5874.0,172.5151,172.5151,172.2742,172.2934,5874.0
2022-07-19 13:30:00,178.84,179.58,178.84,179.58,31563.0,172.332,173.0451,172.332,173.0451,31563.0
2022-07-19 14:00:00,179.59,179.9,179.48,179.49,13886.0,173.0547,173.3534,172.9487,172.9583,13886.0
2022-07-19 14:30:00,179.52,179.58,179.45,179.54,2505.0,172.9872,173.0451,172.9198,173.0065,2505.0
2022-07-19 15:00:00,179.44,179.76,179.44,179.68,11506.0,172.9102,173.2185,172.9102,173.1414,11506.0
2022-07-19 15:30:00,179.7,180.03,179.49,179.86,50302.0,173.1607,173.4787,172.9583,173.3149,50302.0
2022-07-20 09:30:00,179.98,180.2,179.55,179.66,17265.0,173.4305,173.6425,173.0162,173.1222,17265.0
2022-07-20 10:00:00,179.64,180.54,179.41,180.53,8419.0,173.1029,173.9701,172.8812,173.9605,8419.0
2022-07-20 10:30:00,180.59,181.6,180.55,181.5,23867.0,174.0183,174.9916,173.9798,174.8952,23867.0
2022-07-20 11:00:00,181.46,181.46,181.04,181.3,11589.0,174.8566,174.8566,174.4519,174.7025,11589.0
2022-07-20 11:30:00,181.3,181.73,181.18,181.72,6725.0,174.7025,175.1168,174.5868,175.1072,6725.0
2022-07-20 12:00:00,181.67,181.87,181.51,181.52,22410.0,175.059,175.2517,174.9048,174.9145,22410.0
2022-07-20 12:30:00,181.52,181.77,180.54,181.14,7615.0,174.9145,175.1554,173.9701,174.5483,7615.0
2022-07-20 13:00:00,180.99,181.17,180.05,180.7,23062.0,174.4038,174.5772,173.498,174.1243,23062.0
2022-07-20 13:30:00,180.67,180.95,180.05,180.08,10085.0,174.0954,174.3652,173.498,173.5269,10085.0
2022-07-20 14:00:00,180.21,180.99,180.21,180.99,11402.0,173.6521,174.4038,173.6521,174.4038,11402.0
2022-07-20 14:30:00,181.02,181.14,180.61,181.0,9463.0,174.4327,174.5483,174.0376,174.4134,9463.0
2022-07-20 15:00:00,181.07,181.49,181.06,181.39,13980.0,174.4808,174.8856,174.4712,174.7892,13980.0
2022-07-20 15:30:00,181.5,181.51,180.99,181.04,22214.0,174.8952,174.9048,174.4038,174.4519,22214.0
2022-07-21 09:30:00,181.07,181.33,180.19,181.16,20710.0,174.4808,174.7314,173.6329,174.5676,20710.0
2022-07-21 10:00:00,181.21,181.37,179.72,179.91,29328.0,174.6157,174.7699,173.18,173.3631,29328.0
2022-07-21 10:30:00,179.85,180.93,179.74,180.93,27060.0,173.3052,174.3459,173.1992,174.3459,27060.0
2022-07-21 11:00:00,180.89,181.19,180.72,180.85,4539.0,174.3074,174.5965,174.1436,174.2688,4539.0
2022-07-21 11:30:00,181.13,181.62,181.12,181.52,32677.0,174.5387,175.0108,174.529,174.9145,32677.0
2022-07-21 12:00:00,181.47,182.43,181.47,182.43,30531.0,174.8663,175.7914,174.8663,175.7914,30531.0
2022-07-21 12:30:00,182.46,182.55,182.35,182.48,8752.0,175.8203,175.907,175.7143,175.8395,8752.0
2022-07-21 13:00:00,182.58,182.59,182.0,182.12,12522.0,175.9359,175.9455,175.377,175.4926,12522.0
2022-07-21 13:30:00,182.05,182.21,181.71,181.75,15620.0,175.4252,175.5794,175.0976,175.1361,15620.0
2022-07-21 14:00:00,182.19,182.46,182.18,182.41,8584.0,175.5601,175.8203,175.5504,175.7721,8584.0
2022-07-21 14:30:00,182.33,182.43,182.09,182.4,10402.0,175.695,175.7914,175.4637,175.7624,10402.0
2022-07-21 15:00:00,182.36,182.75,182.33,182.51,22859.0,175.7239,176.0997,175.695,175.8684,22859.0
2022-07-21 15:30:00,182.52,183.07,182.46,183.07,43235.0,175.8781,176.4081,175.8203,176.4081,43235.0
2022-07-22 09:30:00,182.95,183.44,182.53,182.64,79252.0,176.2924,176.7646,175.8877,175.9937,79252.0
2022-07-22 10:00:00,182.44,182.9,182.15,182.34,34635.0,175.801,176.2442,175.5215,175.7046,34635.0
2022-07-22 10:30:00,182.58,182.97,182.42,182.8,14471.0,175.9359,176.3117,175.7817,176.1479,14471.0
2022-07-22 11:00:00,182.66,182.66,181.77,181.84,18945.0,176.013,176.013,175.1554,175.2228,18945.0
2022-07-22 11:30:00,181.76,181.76,181.05,181.52,25659.0,175.1457,175.1457,174.4616,174.9145,25659.0
2022-07-22 12:00:00,181.49,181.49,180.94,181.2,350423.0,174.8856,174.8856,174.3556,174.6061,350423.0
2022-07-22 12:30:00,181.16,181.46,181.01,181.02,768373.0,174.5676,174.8566,174.423,174.4327,768373.0
2022-07-22 13:00:00,180.84,180.96,180.47,180.51,10011.0,174.2592,174.3748,173.9027,173.9412,10011.0
2022-07-22 13:30:00,180.46,180.54,180.18,180.47,8166.0,173.893,173.9701,173.6232,173.9027,8166.0
2022-07-22 14:00:00,180.21,180.28,180.01,180.21,17468.0,173.6521,173.7196,173.4594,173.6521,17468.0
2022-07-22 14:30:00,179.99,180.59,179.98,180.59,3042.0,173.4401,174.0183,173.4305,174.0183,3042.0
2022-07-22 15:00:00,180.54,181.02,180.35,181.02,14108.0,173.9701,174.4327,173.787,174.4327,14108.0
2022-07-22 15:30:00,180.95,181.06,180.46,181.06,34407.0,174.3652,174.4712,173.893,174.4712,34407.0
2022-07-25 09:30:00,181.32,181.5,180.68,181.2,31227.0,174.7217,174.8952,174.105,174.6061,31227.0
2022-07-25 10:00:00,181.23,181.35,180.33,180.75,28675.0,174.635,174.7507,173.7678,174.1725,28675.0
2022-07-25 10:30:00,180.63,181.09,180.55,180.98,22804.0,174.0569,174.5001,173.9798,174.3941,22804.0
2022-07-25 11:00:00,180.91,181.07,180.48,181.07,4985.0,174.3267,174.4808,173.9123,174.4808,4985.0
2022-07-25 11:30:00,181.09,181.33,181.06,181.16,23162.0,174.5001,174.7314,174.4712,174.5676,23162.0
2022-07-25 12:00:00,181.11,181.18,180.66,180.91,1657.0,174.5194,174.5868,174.0858,174.3267,1657.0
2022-07-25 12:30:00,180.95,181.5,180.93,181.29,25747.0,174.3652,174.8952,174.3459,174.6928,25747.0
2022-07-25 13:00:00,181.3,181.35,181.0,181.01,25336.0,174.7025,174.7507,174.4134,174.423,25336.0
2022-07-25 13:30:00,180.98,181.03,180.55,180.57,11118.0,174.3941,174.4423,173.9798,173.999,11118.0
2022-07-25 14:00:00,180.52,180.61,180.42,180.42,5127.0,173.9509,174.0376,173.8545,173.8545,5127.0
2022-07-25 14:30:00,180.58,180.58,180.21,180.24,5155.0,174.0087,174.0087,173.6521,173.681,5155.0
2022-07-25 15:00:00,180.23,180.34,179.98,180.21,13951.0,173.6714,173.7774,173.4305,173.6521,13951.0
2022-07-25 15:30:00,180.1,181.03,180.07,181.02,42012.0,173.5461,174.4423,173.5172,174.4327,42012.0
2022-07-26 09:30:00,179.9,180.02,179.39,179.67,10904.0,173.3534,173.4691,172.862,173.1318,10904.0
2022-07-26 10:00:00,179.8,179.8,179.28,179.34,62964.0,173.2571,173.2571,172.756,172.8138,62964.0
2022-07-26 10:30:00,179.39,179.44,179.14,179.43,9302.0,172.862,172.9102,172.6211,172.9005,9302.0
2022-07-26 11:00:00,179.03,179.2,178.68,178.7,3599.0,172.5151,172.6789,172.1778,172.1971,3599.0
2022-07-26 11:30:00,178.69,178.74,178.34,178.35,6127.0,172.1875,172.2356,171.8502,171.8598,6127.0
2022-07-26 12:00:00,178.35,178.63,178.29,178.63,5959.0,171.8598,172.1296,171.802,172.1296,5959.0
2022-07-26 12:30:00,178.63,178.81,178.52,178.81,8877.0,172.1296,172.3031,172.0236,172.3031,8877.0
2022-07-26 13:00:00,178.76,179.13,178.76,179.05,23086.0,172.2549,172.6114,172.2549,172.5343,23086.0
2022-07-26 13:30:00,178.99,179.02,178.61,178.61,4430.0,172.4765,172.5054,172.1104,172.1104,4430.0
2022-07-26 14:00:00,178.61,179.09,178.45,178.45,24069.0,172.1104,172.5729,171.9562,171.9562,24069.0
2022-07-26 14:30:00,178.23,178.29,178.11,178.29,5863.0,171.7442,171.802,171.6286,171.802,5863.0
2022-07-26 15:00:00,178.28,178.36,177.97,178.29,17989.0,171.7924,171.8695,171.4937,171.802,17989.0
2022-07-26 15:30:00,178.3,178.63,178.12,178.32,23599.0,171.8116,172.1296,171.6382,171.8309,23599.0
2022-07-27 09:30:00,180.2,181.14,180.2,181.05,12713.0,173.6425,174.5483,173.6425,174.4616,12713.0
2022-07-27 10:00:00,181.03,181.34,180.91,181.08,117309.0,174.4423,174.741,174.3267,174.4905,117309.0
2022-07-27 10:30:00,181.15,181.27,180.95,181.27,18753.0,174.5579,174.6736,174.3652,174.6736,18753.0
2022-07-27 11:00:00,181.33,181.59,181.19,181.27,21901.0,174.7314,174.9819,174.5965,174.6736,21901.0
2022-07-27 11:30:00,181.51,181.71,181.46,181.71,3652.0,174.9048,175.0976,174.8566,175.0976,3652.0
2022-07-27 12:00:00,181.69,181.82,181.64,181.82,6909.0,175.0783,175.2035,175.0301,175.2035,6909.0
2022-07-27 12:30:00,181.71,181.71,181.32,181.33,5407.0,175.0976,175.0976,174.7217,174.7314,5407.0
2022-07-27 13:00:00,181.39,181.39,181.19,181.32,2906.0,174.7892,174.7892,174.5965,174.7217,2906.0
2022-07-27 13:30:00,181.34,181.47,181.27,181.32,9067.0,174.741,174.8663,174.6736,174.7217,9067.0
2022-07-27 14:00:00,181.43,181.91,181.04,181.6,33195.0,174.8277,175.2903,174.4519,174.9916,33195.0
2022-07-27 14:30:00,181.38,183.55,181.22,182.9,74765.0,174.7796,176.8706,174.6254,176.2442,74765.0
2022-07-27 15:00:00,183.15,184.26,182.99,184.22,54181.0,176.4852,177.5548,176.331,177.5162,54181.0
2022-07-27 15:30:00,184.35,184.35,183.62,183.65,30159.0,177.6415,177.6415,176.938,176.967,30159.0
2022-07-28 09:30:00,183.79,184.16,181.97,182.51,17117.0,177.1019,177.4584,175.3481,175.8684,17117.0
2022-07-28 10:00:00,182.59,182.74,182.13,182.4,9714.0,175.9455,176.0901,175.5023,175.7624,9714.0
2022-07-28 10:30:00,182.14,183.48,182.14,183.48,5953.0,175.5119,176.8031,175.5119,176.8031,5953.0
2022-07-28 11:00:00,183.64,184.53,183.64,184.52,13138.0,176.9573,177.8149,176.9573,177.8053,13138.0
2022-07-28 11:30:00,184.62,184.86,184.32,184.61,15900.0,177.9017,178.1329,177.6126,177.892,15900.0
2022-07-28 12:00:00,184.53,184.68,184.37,184.68,5189.0,177.8149,177.9595,177.6608,177.9595,5189.0
2022-07-28 12:30:00,184.63,184.78,184.54,184.73,9175.0,177.9113,178.0558,177.8246,178.0077,9175.0
2022-07-28 13:00:00,184.48,185.13,184.4,185.13,6886.0,177.7668,178.3931,177.6897,178.3931,6886.0
2022-07-28 13:30:00,185.12,185.58,185.08,185.55,5827.0,178.3835,178.8267,178.3449,178.7978,5827.0
2022-07-28 14:00:00,185.59,185.59,185.27,185.45,16840.0,178.8364,178.8364,178.528,178.7015,16840.0
2022-07-28 14:30:00,185.36,185.69,185.36,185.61,16108.0,178.6147,178.9327,178.6147,178.8556,16108.0
2022-07-28 15:00:00,185.67,185.91,185.45,185.72,15679.0,178.9134,179.1447,178.7015,178.9616,15679.0
2022-07-28 15:30:00,185.64,185.64,185.24,185.48,46476.0,178.8845,178.8845,178.4991,178.7304,46476.0
2022-07-29 09:30:00,186.5,187.55,186.11,187.32,24800.0,179.7132,180.725,179.3374,180.5034,24800.0
2022-07-29 10:00:00,187.17,188.16,187.17,188.16,14030.0,180.3589,181.3128,180.3589,181.3128,14030.0
2022-07-29 10:30:00,187.83,188.06,187.36,187.36,9692.0,180.9948,181.2165,180.5419,180.5419,9692.0
2022-07-29 11:00:00,187.44,187.44,186.67,186.9,14146.0,180.619,180.619,179.8771,180.0987,14146.0
2022-07-29 11:30:00,186.81,187.54,186.67,187.54,8628.0,180.012,180.7154,179.8771,180.7154,8628.0
2022-07-29 12:00:00,187.32,187.51,187.31,187.44,1963.0,180.5034,180.6865,180.4938,180.619,1963.0
2022-07-29 12:30:00,187.54,187.96,187.36,187.96,14688.0,180.7154,181.1201,180.5419,181.1201,14688.0
2022-07-29 13:00:00,187.77,187.9,187.7,187.7,4679.0,180.937,181.0623,180.8696,180.8696,4679.0
2022-07-29 13:30:00,187.77,188.19,187.74,188.12,4696.0,180.937,181.3417,180.9081,181.2743,4696.0
2022-07-29 14:00:00,188.09,188.42,187.98,188.4,9290.0,181.2454,181.5634,181.1394,181.5441,9290.0
2022-07-29 14:30:00,188.47,188.57,188.34,188.44,26864.0,181.6116,181.7079,181.4863,181.5826,26864.0
2022-07-29 15:00:00,188.54,188.85,188.53,188.84,19423.0,181.679,181.9777,181.6694,181.9681,19423.0
2022-07-29 15:30:00,188.87,189.06,188.46,188.6,27113.0,181.997,182.1801,181.6019,181.7368,27113.0
2022-08-01 09:30:00,187.4,188.74,187.08,188.65,55295.0,180.5805,181.8717,180.2721,181.785,55295.0
2022-08-01 10:00:00,188.52,189.28,188.33,188.62,22108.0,181.6597,182.3921,181.4766,181.7561,22108.0
2022-08-01 10:30:00,188.37,189.58,188.29,189.38,33332.0,181.5152,182.6812,181.4381,182.4884,33332.0
2022-08-01 11:00:00,189.41,189.41,188.68,189.32,10107.0,182.5173,182.5173,181.8139,182.4306,10107.0
2022-08-01 11:30:00,189.13,189.52,188.97,189.34,12455.0,182.2475,182.6233,182.0934,182.4499,12455.0
2022-08-01 12:00:00,189.28,189.28,188.63,188.86,7566.0,182.3921,182.3921,181.7657,181.9874,7566.0
2022-08-01 12:30:00,188.8,188.98,188.6,188.66,5922.0,181.9295,182.103,181.7368,181.7946,5922.0
2022-08-01 13:00:00,188.6,188.6,187.87,187.87,8848.0,181.7368,181.7368,181.0334,181.0334,8848.0
2022-08-01 13:30:00,187.89,187.89,187.37,187.85,24378.0,181.0527,181.0527,180.5516,181.0141,24378.0
2022-08-01 14:00:00,187.55,188.13,187.48,187.87,17855.0,180.725,181.2839,180.6576,181.0334,17855.0
2022-08-01 14:30:00,188.04,188.53,187.78,188.46,16907.0,181.1972,181.6694,180.9467,181.6019,16907.0
2022-08-01 15:00:00,188.34,188.56,188.11,188.13,8311.0,181.4863,181.6983,181.2647,181.2839,8311.0
2022-08-01 15:30:00,188.07,188.48,187.94,188.1,20208.0,181.2261,181.6212,181.1008,181.255,20208.0
2022-08-02 09:30:00,187.23,187.49,186.61,186.61,25474.0,180.4167,180.6672,179.8192,179.8192,25474.0
2022-08-02 10:00:00,186.9,187.12,186.23,187.12,31871.0,180.0987,180.3107,179.4531,180.3107,31871.0
2022-08-02 10:30:00,187.25,188.26,187.04,187.83,21429.0,180.436,181.4092,180.2336,180.9948,21429.0
2022-08-02 11:00:00,187.92,187.93,187.43,187.72,6599.0,181.0816,181.0912,180.6094,180.8888,6599.0
2022-08-02 11:30:00,187.72,188.07,187.32,187.84,6360.0,180.8888,181.2261,180.5034,181.0045,6360.0
2022-08-02 12:00:00,187.97,188.74,187.91,188.71,10440.0,181.1297,181.8717,181.0719,181.8428,10440.0
2022-08-02 12:30:00,188.75,188.89,188.58,188.8,6458.0,181.8814,182.0163,181.7176,181.9295,6458.0
2022-08-02 13:00:00,188.71,188.71,187.74,187.81,6974.0,181.8428,181.8428,180.9081,180.9756,6974.0
2022-08-02 13:30:00,187.6,187.6,186.94,187.09,21937.0,180.7732,180.7732,180.1372,180.2818,21937.0
2022-08-02 14:00:00,187.1,187.59,187.03,187.56,12528.0,180.2914,180.7636,180.224,180.7347,12528.0
2022-08-02 14:30:00,187.61,187.79,187.09,187.09,13555.0,180.7829,180.9563,180.2818,180.2818,13555.0
2022-08-02 15:00:00,187.33,187.35,186.79,187.11,14225.0,180.513,180.5323,179.9927,180.301,14225.0
2022-08-02 15:30:00,187.1,187.45,186.59,186.65,23127.0,180.2914,180.6287,179.8,179.8578,23127.0
2022-08-03 09:30:00,187.68,188.67,187.65,188.67,13828.0,180.8503,181.8043,180.8214,181.8043,13828.0
2022-08-03 10:00:00,188.59,189.1,188.3,188.46,21529.0,181.7272,182.2186,181.4477,181.6019,21529.0
2022-08-03 10:30:00,188.39,188.73,188.16,188.69,4520.0,181.5345,181.8621,181.3128,181.8235,4520.0
2022-08-03 11:00:00,188.68,189.36,188.68,189.26,10337.0,181.8139,182.4692,181.8139,182.3728,10337.0
2022-08-03 11:30:00,189.18,189.63,189.16,189.62,6918.0,182.2957,182.7293,182.2764,182.7197,6918.0
2022-08-03 12:00:00,189.66,189.66,189.29,189.61,4972.0,182.7583,182.7583,182.4017,182.7101,4972.0
2022-08-03 12:30:00,189.67,190.25,189.66,190.17,23068.0,182.7679,183.3268,182.7583,183.2497,23068.0
2022-08-03 13:00:00,190.14,190.28,190.05,190.22,8425.0,183.2208,183.3557,183.1341,183.2979,8425.0
2022-08-03 13:30:00,190.18,190.3,190.05,190.11,3386.0,183.2593,183.375,183.1341,183.1919,3386.0
2022-08-03 14:00:00,190.22,190.49,190.2,190.49,6133.0,183.2979,183.558,183.2786,183.558,6133.0
2022-08-03 14:30:00,190.35,190.45,190.24,190.44,8029.0,183.4231,183.5195,183.3171,183.5099,8029.0
2022-08-03 15:00:00,190.33,190.56,190.22,190.28,21012.0,183.4039,183.6255,183.2979,183.3557,21012.0
2022-08-03 15:30:00,190.27,190.72,190.07,190.07,41640.0,183.3461,183.7797,183.1533,183.1533,41640.0
2022-08-04 09:30:00,190.18,190.58,189.8,190.31,10395.0,183.2593,183.6448,182.8932,183.3846,10395.0
2022-08-04 10:00:00,190.26,190.5,189.52,189.52,7306.0,183.3364,183.5677,182.6233,182.6233,7306.0
2022-08-04 10:30:00,189.45,189.89,189.06,189.78,8420.0,182.5559,182.9799,182.1801,182.8739,8420.0
2022-08-04 11:00:00,189.87,189.87,189.3,189.41,3618.0,182.9606,182.9606,182.4114,182.5173,3618.0
2022-08-04 11:30:00,189.43,189.98,189.26,189.97,7016.0,182.5366,183.0666,182.3728,183.057,7016.0
2022-08-04 12:00:00,189.85,190.14,189.82,190.12,8610.0,182.9413,183.2208,182.9124,183.2015,8610.0
2022-08-04 12:30:00,190.03,190.1,189.44,189.49,6661.0,183.1148,183.1822,182.5463,182.5944,6661.0
2022-08-04 13:00:00,189.48,190.03,189.47,190.0,16661.0,182.5848,183.1148,182.5752,183.0859,16661.0
2022-08-04 13:30:00,189.97,190.13,189.82,189.89,4005.0,183.057,183.2111,182.9124,182.9799,4005.0
2022-08-04 14:00:00,189.87,189.95,189.68,189.95,3307.0,182.9606,183.0377,182.7775,183.0377,3307.0
2022-08-04 14:30:00,190.01,190.09,189.68,190.01,5040.0,183.0955,183.1726,182.7775,183.0955,5040.0
2022-08-04 15:00:00,190.01,190.41,189.92,190.23,13713.0,183.0955,183.481,183.0088,183.3075,13713.0
2022-08-04 15:30:00,190.21,190.21,189.74,190.0,15503.0,183.2882,183.2882,182.8353,183.0859,15503.0
2022-08-05 09:30:00,187.92,188.95,187.87,188.95,42235.0,181.0816,182.0741,181.0334,182.0741,42235.0
2022-08-05 10:00:00,189.03,189.9,189.03,189.8,8976.0,182.1512,182.9895,182.1512,182.8932,8976.0
2022-08-05 10:30:00,189.4,189.61,189.25,189.47,3741.0,182.5077,182.7101,182.3632,182.5752,3741.0
2022-08-05 11:00:00,189.18,189.19,188.04,188.04,14251.0,182.2957,182.3054,181.1972,181.1972,14251.0
2022-08-05 11:30:00,188.14,188.33,188.12,188.25,5727.0,181.2936,181.4766,181.2743,181.3996,5727.0
2022-08-05 12:00:00,188.32,188.73,188.32,188.56,16524.0,181.467,181.8621,181.467,181.6983,16524.0
2022-08-05 12:30:00,188.6,188.97,188.42,188.97,2234.0,181.7368,182.0934,181.5634,182.0934,2234.0
2022-08-05 13:00:00,189.04,189.3,188.94,189.15,34145.0,182.1608,182.4114,182.0645,182.2668,34145.0
2022-08-05 13:30:00,189.47,189.5,189.0,189.0,3548.0,182.5752,182.6041,182.1223,182.1223,3548.0
2022-08-05 14:00:00,189.0,189.01,188.71,188.71,2095.0,182.1223,182.1319,181.8428,181.8428,2095.0
2022-08-05 14:30:00,188.66,188.8,188.63,188.67,5202.0,181.7946,181.9295,181.7657,181.8043,5202.0
2022-08-05 15:00:00,188.77,188.95,188.66,188.9,3963.0,181.9006,182.0741,181.7946,182.0259,3963.0
2022-08-05 15:30:00,188.95,189.47,188.94,189.33,16196.0,182.0741,182.5752,182.0645,182.4403,16196.0
2022-08-08 09:30:00,190.13,191.38,190.03,191.16,69230.0,183.2111,184.4157,183.1148,184.2037,69230.0
2022-08-08 10:00:00,191.16,191.35,190.91,190.98,31192.0,184.2037,184.3868,183.9628,184.0302,31192.0
2022-08-08 10:30:00,190.78,191.03,190.63,190.65,1607.0,183.8375,184.0784,183.693,183.7122,1607.0
2022-08-08 11:00:00,190.87,190.94,190.24,190.24,10645.0,183.9242,183.9917,183.3171,183.3171,10645.0
2022-08-08 11:30:00,190.21,190.23,189.26,189.65,17643.0,183.2882,183.3075,182.3728,182.7486,17643.0
2022-08-08 12:00:00,189.71,189.72,188.86,188.89,14926.0,182.8064,182.8161,181.9874,182.0163,14926.0
2022-08-08 12:30:00,188.9,189.26,188.72,189.25,5487.0,182.0259,182.3728,181.8525,182.3632,5487.0
2022-08-08 13:00:00,189.03,189.42,188.95,189.18,16042.0,182.1512,182.527,182.0741,182.2957,16042.0
2022-08-08 13:30:00,189.05,189.34,188.88,189.34,17441.0,182.1704,182.4499,182.0066,182.4499,17441.0
2022-08-08 14:00:00,189.25,189.25,188.66,188.74,11699.0,182.3632,182.3632,181.7946,181.8717,11699.0
2022-08-08 14:30:00,188.85,188.85,188.3,188.66,7484.0,181.9777,181.9777,181.4477,181.7946,7484.0
2022-08-08 15:00:00,188.64,188.94,188.43,188.8,20447.0,181.7754,182.0645,181.573,181.9295,20447.0
2022-08-08 15:30:00,188.77,189.07,188.77,188.9,38421.0,181.9006,182.1897,181.9006,182.0259,38421.0
2022-08-09 09:30:00,188.58,188.79,187.95,187.96,8451.0,181.7176,181.9199,181.1105,181.1201,8451.0
2022-08-09 10:00:00,187.96,188.28,187.91,187.93,16251.0,181.1201,181.4285,181.0719,181.0912,16251.0
2022-08-09 10:30:00,188.35,188.42,188.19,188.19,21634.0,181.4959,181.5634,181.3417,181.3417,21634.0
2022-08-09 11:00:00,188.01,188.59,187.77,188.51,47596.0,181.1683,181.7272,180.937,181.6501,47596.0
2022-08-09 11:30:00,188.48,188.51,188.22,188.24,36754.0,181.6212,181.6501,181.3707,181.3899,36754.0
2022-08-09 12:00:00,188.18,188.19,187.77,187.77,4391.0,181.3321,181.3417,180.937,180.937,4391.0
2022-08-09 12:30:00,187.83,187.98,187.82,187.82,57006.0,180.9948,181.1394,180.9852,180.9852,57006.0
2022-08-09 13:00:00,188.07,188.17,188.04,188.13,1888.0,181.2261,181.3225,181.1972,181.2839,1888.0
2022-08-09 13:30:00,188.08,188.32,187.82,188.32,3201.0,181.2357,181.467,180.9852,181.467,3201.0
2022-08-09 14:00:00,188.3,188.37,187.83,187.83,7882.0,181.4477,181.5152,180.9948,180.9948,7882.0
2022-08-09 14:30:00,187.92,188.31,187.79,188.19,3175.0,181.0816,181.4574,180.9563,181.3417,3175.0
2022-08-09 15:00:00,188.13,188.46,188.11,188.46,2150.0,181.2839,181.6019,181.2647,181.6019,2150.0
2022-08-09 15:30:00,188.36,188.45,188.07,188.23,13184.0,181.5056,181.5923,181.2261,181.3803,13184.0
2022-08-10 09:30:00,191.62,191.85,191.14,191.47,36683.0,184.6469,184.8686,184.1844,184.5024,36683.0
2022-08-10 10:00:00,191.45,191.66,190.75,191.11,7355.0,184.4831,184.6855,183.8086,184.1555,7355.0
2022-08-10 10:30:00,191.31,191.71,191.31,191.71,6138.0,184.3482,184.7337,184.3482,184.7337,6138.0
2022-08-10 11:00:00,191.71,192.27,191.71,192.01,9594.0,184.7337,185.2733,184.7337,185.0227,9594.0
2022-08-10 11:30:00,191.83,192.07,191.83,192.07,1828.0,184.8493,185.0806,184.8493,185.0806,1828.0
2022-08-10 12:00:00,192.15,192.16,191.61,191.68,7464.0,185.1576,185.1673,184.6373,184.7047,7464.0
2022-08-10 12:30:00,191.67,191.8,191.64,191.73,1300.0,184.6951,184.8204,184.6662,184.7529,1300.0
2022-08-10 13:00:00,191.65,191.98,191.65,191.79,8664.0,184.6758,184.9938,184.6758,184.8107,8664.0
2022-08-10 13:30:00,191.8,192.12,191.65,191.97,19698.0,184.8204,185.1287,184.6758,184.9842,19698.0
2022-08-10 14:00:00,191.97,192.06,191.86,191.87,12511.0,184.9842,185.0709,184.8782,184.8878,12511.0
2022-08-10 14:30:00,191.85,191.94,191.6,191.61,16840.0,184.8686,184.9553,184.6277,184.6373,16840.0
2022-08-10 15:00:00,191.58,192.04,191.56,192.03,10475.0,184.6084,185.0516,184.5891,185.042,10475.0
2022-08-10 15:30:00,191.95,192.34,191.95,192.29,58023.0,184.9649,185.3407,184.9649,185.2925,58023.0
2022-08-11 09:30:00,193.57,193.76,193.27,193.71,29330.0,186.526,186.7091,186.2369,186.6609,29330.0
2022-08-11 10:00:00,193.83,194.35,193.83,193.84,5717.0,186.7765,187.2776,186.7765,186.7861,5717.0
2022-08-11 10:30:00,193.94,194.11,193.5,193.59,8318.0,186.8825,187.0463,186.4585,186.5452,8318.0
2022-08-11 11:00:00,193.5,193.5,192.64,192.85,8095.0,186.4585,186.4585,185.6298,185.8322,8095.0
2022-08-11 11:30:00,193.05,193.07,192.53,192.82,5051.0,186.0249,186.0442,185.5238,185.8033,5051.0
2022-08-11 12:00:00,192.78,192.98,192.63,192.95,2128.0,185.7647,185.9574,185.6202,185.9285,2128.0
2022-08-11 12:30:00,193.11,193.2,193.06,193.09,19446.0,186.0827,186.1694,186.0345,186.0634,19446.0
2022-08-11 13:00:00,193.14,193.39,192.98,193.28,3553.0,186.1116,186.3525,185.9574,186.2465,3553.0
2022-08-11 13:30:00,193.15,193.15,192.82,192.84,1866.0,186.1212,186.1212,185.8033,185.8225,1866.0
2022-08-11 14:00:00,192.72,192.74,192.37,192.58,12729.0,185.7069,185.7262,185.3696,185.572,12729.0
2022-08-11 14:30:00,192.33,192.39,191.79,192.08,10438.0,185.3311,185.3889,184.8107,185.0902,10438.0
2022-08-11 15:00:00,191.99,192.07,191.66,192.01,8548.0,185.0035,185.0806,184.6855,185.0227,8548.0
2022-08-11 15:30:00,192.0,192.07,191.69,192.04,42577.0,185.0131,185.0806,184.7144,185.0516,42577.0
2022-08-12 09:30:00,193.1,193.3,192.79,192.97,7845.0,186.0731,186.2658,185.7743,185.9478,7845.0
2022-08-12 10:00:00,193.09,193.29,192.44,193.14,26238.0,186.0634,186.2562,185.4371,186.1116,26238.0
2022-08-12 10:30:00,193.15,193.24,192.79,193.14,5898.0,186.1212,186.208,185.7743,186.1116,5898.0
2022-08-12 11:00:00,193.13,193.76,193.12,193.66,24429.0,186.102,186.7091,186.0923,186.6127,24429.0
2022-08-12 11:30:00,193.72,193.76,193.54,193.57,12973.0,186.6705,186.7091,186.4971,186.526,12973.0
2022-08-12 12:00:00,193.6,193.99,193.58,193.92,4358.0,186.5549,186.9307,186.5356,186.8632,4358.0
2022-08-12 12:30:00,193.96,194.01,193.88,193.91,11438.0,186.9018,186.95,186.8247,186.8536,11438.0
2022-08-12 13:00:00,193.96,194.18,193.88,194.13,12098.0,186.9018,187.1138,186.8247,187.0656,12098.0
2022-08-12 13:30:00,194.19,194.33,194.12,194.23,9108.0,187.1234,187.2583,187.056,187.1619,9108.0
2022-08-12 14:00:00,194.26,194.42,194.22,194.41,15554.0,187.1909,187.345,187.1523,187.3354,15554.0
2022-08-12 14:30:00,194.42,194.71,194.42,194.69,15960.0,187.345,187.6245,187.345,187.6052,15960.0
2022-08-12 15:00:00,194.64,195.06,194.64,194.97,26055.0,187.557,187.9617,187.557,187.875,26055.0
2022-08-12 15:30:00,194.96,195.34,194.89,195.26,37016.0,187.8654,188.2316,187.7979,188.1545,37016.0
2022-08-15 09:30:00,194.29,195.44,194.29,195.44,25765.0,187.2198,188.3279,187.2198,188.3279,25765.0
2022-08-15 10:00:00,195.24,195.26,194.79,194.8,22635.0,188.1352,188.1545,187.7016,187.7112,22635.0
2022-08-15 10:30:00,195.1,195.1,194.79,194.79,3233.0,188.0003,188.0003,187.7016,187.7016,3233.0
2022-08-15 11:00:00,194.97,195.11,194.7,195.11,1216.0,187.875,188.0099,187.6148,188.0099,1216.0
2022-08-15 11:30:00,195.11,196.0,195.11,195.95,17355.0,188.0099,188.8675,188.0099,188.8194,17355.0
2022-08-15 12:00:00,195.86,196.07,195.86,196.07,1026.0,188.7326,188.935,188.7326,188.935,1026.0
2022-08-15 12:30:00,196.13,196.32,196.13,196.32,5832.0,188.9928,189.1759,188.9928,189.1759,5832.0
2022-08-15 13:00:00,196.19,196.43,196.11,196.22,6251.0,189.0506,189.2819,188.9735,189.0795,6251.0
2022-08-15 13:30:00,196.19,196.25,196.02,196.25,13010.0,189.0506,189.1084,188.8868,189.1084,13010.0
2022-08-15 14:00:00,196.23,196.24,196.18,196.22,6325.0,189.0892,189.0988,189.041,189.0795,6325.0
2022-08-15 14:30:00,196.34,196.38,196.27,196.37,3588.0,189.1952,189.2337,189.1277,189.2241,3588.0
2022-08-15 15:00:00,196.42,196.55,196.28,196.51,25652.0,189.2723,189.3975,189.1373,189.359,25652.0
2022-08-15 15:30:00,196.44,196.6,196.25,196.36,25738.0,189.2915,189.4457,189.1084,189.2144,25738.0
2022-08-16 09:30:00,195.77,196.26,195.77,196.18,19109.0,188.6459,189.1181,188.6459,189.041,19109.0
2022-08-16 10:00:00,195.86,196.19,195.77,195.94,17530.0,188.7326,189.0506,188.6459,188.8097,17530.0
2022-08-16 10:30:00,195.83,196.01,195.59,195.85,11862.0,188.7037,188.8772,188.4725,188.723,11862.0
2022-08-16 11:00:00,195.9,196.56,195.83,196.55,12769.0,188.7712,189.4072,188.7037,189.3975,12769.0
2022-08-16 11:30:00,196.52,197.15,196.52,197.1,8766.0,189.3686,189.9757,189.3686,189.9275,8766.0
2022-08-16 12:00:00,197.09,197.17,196.94,196.98,41281.0,189.9179,189.995,189.7733,189.8119,41281.0
2022-08-16 12:30:00,196.92,197.03,196.77,196.91,6760.0,189.7541,189.8601,189.6095,189.7444,6760.0
2022-08-16 13:00:00,196.94,197.17,196.91,197.14,4198.0,189.7733,189.995,189.7444,189.9661,4198.0
2022-08-16 13:30:00,197.08,197.4,197.08,197.39,8932.0,189.9082,190.2166,189.9082,190.207,8932.0
2022-08-16 14:00:00,197.41,197.77,197.41,197.5,11765.0,190.2262,190.5731,190.2262,190.313,11765.0
2022-08-16 14:30:00,197.43,197.43,196.11,196.53,10181.0,190.2455,190.2455,188.9735,189.3783,10181.0
2022-08-16 15:00:00,196.37,196.72,196.22,196.72,9854.0,189.2241,189.5613,189.0795,189.5613,9854.0
2022-08-16 15:30:00,196.68,197.12,196.68,196.81,13389.0,189.5228,189.9468,189.5228,189.6481,13389.0
2022-08-17 09:30:00,195.08,195.78,195.08,195.77,16112.0,187.981,188.6555,187.981,188.6459,16112.0
2022-08-17 10:00:00,195.75,195.75,195.29,195.54,3258.0,188.6266,188.6266,188.1834,188.4243,3258.0
2022-08-17 10:30:00,195.56,195.59,194.98,195.06,11416.0,188.4435,188.4725,187.8847,187.9617,11416.0
2022-08-17 11:00:00,195.07,195.3,195.05,195.28,1724.0,187.9714,188.193,187.9521,188.1737,1724.0
2022-08-17 11:30:00,195.13,195.14,194.67,194.81,1902.0,188.0292,188.0388,187.5859,187.7208,1902.0
2022-08-17 12:00:00,195.01,195.34,195.01,195.33,3036.0,187.9136,188.2316,187.9136,188.2219,3036.0
2022-08-17 12:30:00,195.31,195.65,195.31,195.65,5514.0,188.2026,188.5303,188.2026,188.5303,5514.0
2022-08-17 13:00:00,195.43,195.72,195.35,195.72,7478.0,188.3183,188.5977,188.2412,188.5977,7478.0
2022-08-17 13:30:00,195.78,195.78,195.58,195.62,1319.0,188.6555,188.6555,188.4628,188.5014,1319.0
2022-08-17 14:00:00,195.63,196.67,195.5,196.51,27937.0,188.511,189.5132,188.3857,189.359,27937.0
2022-08-17 14:30:00,196.63,196.9,196.22,196.24,8190.0,189.4746,189.7348,189.0795,189.0988,8190.0
2022-08-17 15:00:00,196.13,196.36,195.52,195.63,14399.0,188.9928,189.2144,188.405,188.511,14399.0
2022-08-17 15:30:00,195.72,195.81,195.28,195.51,21298.0,188.5977,188.6845,188.1737,188.3954,21298.0
2022-08-18 09:30:00,195.45,195.49,195.04,195.05,15898.0,188.3376,188.3761,187.9425,187.9521,15898.0
2022-08-18 10:00:00,195.0,195.39,194.85,195.2,11985.0,187.9039,188.2797,187.7594,188.0966,11985.0
2022-08-18 10:30:00,195.15,195.64,195.09,195.34,16053.0,188.0485,188.5206,187.9907,188.2316,16053.0
2022-08-18 11:00:00,195.35,195.73,195.34,195.58,1963.0,188.2412,188.6074,188.2316,188.4628,1963.0
2022-08-18 11:30:00,195.9,196.05,195.9,196.02,2377.0,188.7712,188.9157,188.7712,188.8868,2377.0
2022-08-18 12:00:00,195.93,196.0,195.4,195.4,3720.0,188.8001,188.8675,188.2894,188.2894,3720.0
2022-08-18 12:30:00,195.37,195.37,195.12,195.34,1605.0,188.2605,188.2605,188.0196,188.2316,1605.0
2022-08-18 13:00:00,195.47,195.64,195.39,195.63,4781.0,188.3568,188.5206,188.2797,188.511,4781.0
2022-08-18 13:30:00,195.64,195.75,195.64,195.75,1368.0,188.5206,188.6266,188.5206,188.6266,1368.0
2022-08-18 14:00:00,195.59,195.86,195.59,195.77,13279.0,188.4725,188.7326,188.4725,188.6459,13279.0
2022-08-18 14:30:00,195.64,195.91,195.61,195.88,4348.0,188.5206,188.7808,188.4917,188.7519,4348.0
2022-08-18 15:00:00,195.82,196.25,195.82,196.18,21821.0,188.6941,189.1084,188.6941,189.041,21821.0
2022-08-18 15:30:00,196.17,196.3,195.67,195.92,30918.0,189.0314,189.1566,188.5495,188.7904,30918.0
2022-08-19 09:30:00,194.61,194.86,193.7,193.8,37260.0,187.5281,187.769,186.6512,186.7476,37260.0
2022-08-19 10:00:00,193.7,194.0,193.63,193.8,16210.0,186.6512,186.9403,186.5838,186.7476,16210.0
2022-08-19 10:30:00,193.84,193.97,193.47,193.53,6907.0,186.7861,186.9114,186.4296,186.4874,6907.0
2022-08-19 11:00:00,193.54,193.55,193.22,193.35,10372.0,186.4971,186.5067,186.1887,186.314,10372.0
2022-08-19 11:30:00,193.36,193.67,193.32,193.51,4617.0,186.3236,186.6223,186.2851,186.4681,4617.0
2022-08-19 12:00:00,193.35,193.68,193.35,193.52,2194.0,186.314,186.632,186.314,186.4778,2194.0
2022-08-19 12:30:00,193.68,194.0,193.68,193.94,2775.0,186.632,186.9403,186.632,186.8825,2775.0
2022-08-19 13:00:00,193.87,194.01,193.71,193.71,1306.0,186.815,186.95,186.6609,186.6609,1306.0
2022-08-19 13:30:00,193.53,193.67,193.28,193.67,9519.0,186.4874,186.6223,186.2465,186.6223,9519.0
2022-08-19 14:00:00,193.57,193.61,193.21,193.26,3601.0,186.526,186.5645,186.1791,186.2272,3601.0
2022-08-19 14:30:00,193.39,193.42,193.05,193.08,15438.0,186.3525,186.3814,186.0249,186.0538,15438.0
2022-08-19 15:00:00,192.99,193.36,192.91,193.29,18123.0,185.9671,186.3236,185.89,186.2562,18123.0
2022-08-19 15:30:00,193.26,193.47,193.21,193.35,12157.0,186.2272,186.4296,186.1791,186.314,12157.0
2022-08-22 09:30:00,190.99,190.99,190.04,190.38,32508.0,184.0399,184.0399,183.1244,183.452,32508.0
2022-08-22 10:00:00,190.19,190.34,189.69,189.74,21230.0,183.269,183.4135,182.7872,182.8353,21230.0
2022-08-22 10:30:00,189.58,189.9,189.41,189.41,7753.0,182.6812,182.9895,182.5173,182.5173,7753.0
2022-08-22 11:00:00,189.5,189.79,189.45,189.78,3467.0,182.6041,182.8835,182.5559,182.8739,3467.0
2022-08-22 11:30:00,189.62,190.02,189.61,189.98,2614.0,182.7197,183.1052,182.7101,183.0666,2614.0
2022-08-22 12:00:00,189.99,189.99,189.79,189.86,5555.0,183.0762,183.0762,182.8835,182.951,5555.0
2022-08-22 12:30:00,189.98,190.04,189.8,189.91,20651.0,183.0666,183.1244,182.8932,182.9992,20651.0
2022-08-22 13:00:00,189.83,189.87,189.48,189.48,5345.0,182.9221,182.9606,182.5848,182.5848,5345.0
2022-08-22 13:30:00,189.43,189.44,189.12,189.13,5798.0,182.5366,182.5463,182.2379,182.2475,5798.0
2022-08-22 14:00:00,189.07,189.16,188.96,189.13,5982.0,182.1897,182.2764,182.0837,182.2475,5982.0
2022-08-22 14:30:00,189.07,189.07,188.68,188.81,4155.0,182.1897,182.1897,181.8139,181.9392,4155.0
2022-08-22 15:00:00,188.99,189.18,188.88,188.96,6861.0,182.1126,182.2957,182.0066,182.0837,6861.0
2022-08-22 15:30:00,188.96,189.14,188.59,189.03,31489.0,182.0837,182.2572,181.7272,182.1512,31489.0
2022-08-23 09:30:00,188.76,189.43,188.46,189.17,45922.0,181.891,182.5366,181.6019,182.2861,45922.0
2022-08-23 10:00:00,189.25,189.81,188.94,189.23,32265.0,182.3632,182.9028,182.0645,182.3439,32265.0
2022-08-23 10:30:00,189.25,189.42,188.65,188.65,6919.0,182.3632,182.527,181.785,181.785,6919.0
2022-08-23 11:00:00,188.63,188.88,188.3,188.61,2606.0,181.7657,182.0066,181.4477,181.7465,2606.0
2022-08-23 11:30:00,188.86,188.93,188.74,188.74,2651.0,181.9874,182.0548,181.8717,181.8717,2651.0
2022-08-23 12:00:00,188.66,188.67,188.3,188.33,3801.0,181.7946,181.8043,181.4477,181.4766,3801.0
2022-08-23 12:30:00,188.46,188.89,188.45,188.89,7135.0,181.6019,182.0163,181.5923,182.0163,7135.0
2022-08-23 13:00:00,188.82,189.08,188.69,189.07,10142.0,181.9488,182.1994,181.8235,182.1897,10142.0
2022-08-23 13:30:00,189.14,189.15,188.62,188.62,23604.0,182.2572,182.2668,181.7561,181.7561,23604.0
2022-08-23 14:00:00,188.6,188.97,188.56,188.97,7982.0,181.7368,182.0934,181.6983,182.0934,7982.0
2022-08-23 14:30:00,188.8,188.92,188.63,188.8,4917.0,181.9295,182.0452,181.7657,181.9295,4917.0
2022-08-23 15:00:00,188.84,189.07,188.8,188.85,7340.0,181.9681,182.1897,181.9295,181.9777,7340.0
2022-08-23 15:30:00,188.88,188.91,188.4,188.52,11135.0,182.0066,182.0355,181.5441,181.6597,11135.0
2022-08-24 09:30:00,188.31,188.37,188.0,188.29,3597.0,181.4574,181.5152,181.1587,181.4381,3597.0
2022-08-24 10:00:00,188.6,188.87,188.25,188.81,12592.0,181.7368,181.997,181.3996,181.9392,12592.0
2022-08-24 10:30:00,188.89,188.91,188.41,188.66,15220.0,182.0163,182.0355,181.5537,181.7946,15220.0
2022-08-24 11:00:00,188.75,189.31,188.61,189.3,10341.0,181.8814,182.421,181.7465,182.4114,10341.0
2022-08-24 11:30:00,189.24,189.62,189.24,189.48,17979.0,182.3535,182.7197,182.3535,182.5848,17979.0
2022-08-24 12:00:00,189.51,189.63,189.39,189.41,15557.0,182.6137,182.7293,182.4981,182.5173,15557.0
2022-08-24 12:30:00,189.28,189.28,188.68,188.68,16169.0,182.3921,182.3921,181.8139,181.8139,16169.0
2022-08-24 13:00:00,188.9,188.94,188.56,188.56,3076.0,182.0259,182.0645,181.6983,181.6983,3076.0
2022-08-24 13:30:00,188.52,188.71,188.49,188.71,2430.0,181.6597,181.8428,181.6308,181.8428,2430.0
2022-08-24 14:00:00,188.73,188.86,188.69,188.84,4092.0,181.8621,181.9874,181.8235,181.9681,4092.0
2022-08-24 14:30:00,188.62,188.75,188.57,188.59,2021.0,181.7561,181.8814,181.7079,181.7272,2021.0
2022-08-24 15:00:00,188.79,189.16,188.79,189.01,2659.0,181.9199,182.2764,181.9199,182.1319,2659.0
2022-08-24 15:30:00,189.03,189.25,188.76,188.77,6204.0,182.1512,182.3632,181.891,181.9006,6204.0
2022-08-25 09:30:00,189.44,190.02,189.11,189.99,8715.0,182.5463,183.1052,182.2283,183.0762,8715.0
2022-08-25 10:00:00,190.23,190.56,190.07,190.56,7845.0,183.3075,183.6255,183.1533,183.6255,7845.0
2022-08-25 10:30:00,190.52,190.69,190.39,190.39,2333.0,183.587,183.7508,183.4617,183.4617,2333.0
2022-08-25 11:00:00,190.29,190.29,189.46,189.65,3003.0,183.3653,183.3653,182.5655,182.7486,3003.0
2022-08-25 11:30:00,189.81,189.91,189.71,189.73,2773.0,182.9028,182.9992,182.8064,182.8257,2773.0
2022-08-25 12:00:00,189.86,189.89,189.42,189.61,7622.0,182.951,182.9799,182.527,182.7101,7622.0
2022-08-25 12:30:00,189.72,189.73,189.28,189.29,1103.0,182.8161,182.8257,182.3921,182.4017,1103.0
2022-08-25 13:00:00,189.59,189.99,189.53,189.99,16751.0,182.6908,183.0762,182.633,183.0762,16751.0
2022-08-25 13:30:00,189.99,190.3,189.91,190.3,12900.0,183.0762,183.375,182.9992,183.375,12900.0
2022-08-25 14:00:00,190.14,190.32,190.12,190.24,2937.0,183.2208,183.3942,183.2015,183.3171,2937.0
2022-08-25 14:30:00,190.22,190.22,189.93,190.11,2194.0,183.2979,183.2979,183.0184,183.1919,2194.0
2022-08-25 15:00:00,190.22,190.56,190.19,190.56,4517.0,183.2979,183.6255,183.269,183.6255,4517.0
2022-08-25 15:30:00,190.55,191.44,190.39,191.44,15353.0,183.6159,184.4735,183.4617,184.4735,15353.0
2022-08-26 09:30:00,191.29,191.64,191.16,191.34,4858.0,184.3289,184.6662,184.2037,184.3771,4858.0
2022-08-26 10:00:00,191.39,191.82,189.2,189.41,29110.0,184.4253,184.8396,182.315,182.5173,29110.0
2022-08-26 10:30:00,188.86,188.98,188.13,188.46,20681.0,181.9874,182.103,181.2839,181.6019,20681.0
2022-08-26 11:00:00,188.16,188.16,187.15,187.71,16314.0,181.3128,181.3128,180.3396,180.8792,16314.0
2022-08-26 11:30:00,187.58,187.72,187.4,187.68,10718.0,180.7539,180.8888,180.5805,180.8503,10718.0
2022-08-26 12:00:00,187.46,187.46,186.87,186.91,11053.0,180.6383,180.6383,180.0698,180.1083,11053.0
2022-08-26 12:30:00,186.86,187.24,186.86,187.18,4842.0,180.0601,180.4263,180.0601,180.3685,4842.0
2022-08-26 13:00:00,187.3,187.3,186.96,187.17,1580.0,180.4841,180.4841,180.1565,180.3589,1580.0
2022-08-26 13:30:00,186.96,186.96,186.51,186.55,1510.0,180.1565,180.1565,179.7229,179.7614,1510.0
2022-08-26 14:00:00,186.6,186.6,186.15,186.36,6880.0,179.8096,179.8096,179.376,179.5783,6880.0
2022-08-26 14:30:00,186.25,186.25,185.83,185.89,18109.0,179.4723,179.4723,179.0676,179.1254,18109.0
2022-08-26 15:00:00,185.92,186.02,185.65,185.8,7169.0,179.1543,179.2507,178.8942,179.0387,7169.0
2022-08-26 15:30:00,185.71,185.71,184.82,184.87,50235.0,178.952,178.952,178.0944,178.1426,50235.0
2022-08-29 09:30:00,183.55,184.29,183.13,183.7,19323.0,176.8706,177.5837,176.4659,177.0151,19323.0
2022-08-29 10:00:00,183.66,184.35,183.64,184.17,10341.0,176.9766,177.6415,176.9573,177.468,10341.0
2022-08-29 10:30:00,183.53,183.58,182.81,182.86,23890.0,176.8513,176.8995,176.1575,176.2057,23890.0
2022-08-29 11:00:00,182.89,183.39,182.89,183.24,9642.0,176.2346,176.7164,176.2346,176.5719,9642.0
2022-08-29 11:30:00,183.06,183.76,183.0,183.75,9124.0,176.3984,177.073,176.3406,177.0633,9124.0
2022-08-29 12:00:00,183.97,184.22,183.97,184.05,4811.0,177.2753,177.5162,177.2753,177.3524,4811.0
2022-08-29 12:30:00,183.79,184.62,183.76,184.31,11244.0,177.1019,177.9017,177.073,177.6029,11244.0
2022-08-29 13:00:00,184.39,184.4,184.06,184.06,915.0,177.68,177.6897,177.362,177.362,915.0
2022-08-29 13:30:00,184.21,184.86,184.21,184.45,4889.0,177.5066,178.1329,177.5066,177.7378,4889.0
2022-08-29 14:00:00,184.33,184.39,183.97,183.97,3690.0,177.6222,177.68,177.2753,177.2753,3690.0
2022-08-29 14:30:00,184.17,184.45,184.04,184.33,8572.0,177.468,177.7378,177.3428,177.6222,8572.0
2022-08-29 15:00:00,184.33,184.73,184.25,184.26,8124.0,177.6222,178.0077,177.5451,177.5548,8124.0
2022-08-29 15:30:00,184.06,184.4,183.35,183.46,19146.0,177.362,177.6897,176.6779,176.7839,19146.0
2022-08-30 09:30:00,184.24,184.24,183.15,183.15,9341.0,177.5355,177.5355,176.4852,176.4852,9341.0
2022-08-30 10:00:00,183.14,183.15,182.18,182.5,15577.0,176.4755,176.4852,175.5504,175.8588,15577.0
2022-08-30 10:30:00,182.44,182.44,180.72,181.53,22317.0,175.801,175.801,174.1436,174.9241,22317.0
2022-08-30 11:00:00,181.64,182.0,181.34,182.0,16562.0,175.0301,175.377,174.741,175.377,16562.0
2022-08-30 11:30:00,182.08,182.08,181.44,181.91,7095.0,175.4541,175.4541,174.8374,175.2903,7095.0
2022-08-30 12:00:00,181.68,182.02,181.63,181.71,10407.0,175.0686,175.3963,175.0205,175.0976,10407.0
2022-08-30 12:30:00,181.44,181.53,181.18,181.45,10763.0,174.8374,174.9241,174.5868,174.847,10763.0
2022-08-30 13:00:00,181.32,181.32,180.73,180.85,10108.0,174.7217,174.7217,174.1532,174.2688,10108.0
2022-08-30 13:30:00,181.0,181.22,180.42,181.22,4704.0,174.4134,174.6254,173.8545,174.6254,4704.0
2022-08-30 14:00:00,181.14,181.28,180.88,180.94,14885.0,174.5483,174.6832,174.2978,174.3556,14885.0
2022-08-30 14:30:00,181.08,181.3,180.88,181.01,8425.0,174.4905,174.7025,174.2978,174.423,8425.0
2022-08-30 15:00:00,181.05,181.86,181.05,181.59,5985.0,174.4616,175.2421,174.4616,174.9819,5985.0
2022-08-30 15:30:00,181.54,181.79,181.0,181.5,23985.0,174.9337,175.1746,174.4134,174.8952,23985.0
2022-08-31 09:30:00,182.57,182.98,181.75,182.47,21046.0,175.9263,176.3213,175.1361,175.8299,21046.0
2022-08-31 10:00:00,182.11,182.29,181.51,181.58,16802.0,175.483,175.6564,174.9048,174.9723,16802.0
2022-08-31 10:30:00,181.62,181.99,181.5,181.51,7735.0,175.0108,175.3674,174.8952,174.9048,7735.0
2022-08-31 11:00:00,181.19,181.46,180.95,181.24,9706.0,174.5965,174.8566,174.3652,174.6447,9706.0
2022-08-31 11:30:00,181.28,182.01,181.17,182.01,17412.0,174.6832,175.3866,174.5772,175.3866,17412.0
2022-08-31 12:00:00,181.8,181.87,181.45,181.45,1907.0,175.1843,175.2517,174.847,174.847,1907.0
2022-08-31 12:30:00,181.68,181.68,181.18,181.21,6263.0,175.0686,175.0686,174.5868,174.6157,6263.0
2022-08-31 13:00:00,181.36,181.66,180.9,181.05,19907.0,174.7603,175.0494,174.317,174.4616,19907.0
2022-08-31 13:30:00,181.0,181.12,180.69,180.96,12832.0,174.4134,174.529,174.1147,174.3748,12832.0
2022-08-31 14:00:00,181.07,181.2,180.79,180.89,8993.0,174.4808,174.6061,174.211,174.3074,8993.0
2022-08-31 14:30:00,180.92,180.92,180.27,180.34,20314.0,174.3363,174.3363,173.71,173.7774,20314.0
2022-08-31 15:00:00,180.51,181.37,180.38,180.9,16652.0,173.9412,174.7699,173.816,174.317,16652.0
2022-08-31 15:30:00,180.82,181.44,180.03,180.1,50069.0,174.2399,174.8374,173.4787,173.5461,50069.0
2022-09-01 09:30:00,179.11,179.53,178.89,179.39,28755.0,172.5922,172.9969,172.3802,172.862,28755.0
2022-09-01 10:00:00,179.32,179.5,178.3,179.18,22352.0,172.7945,172.968,171.8116,172.6596,22352.0
2022-09-01 10:30:00,179.1,179.16,178.04,178.15,10837.0,172.5825,172.6403,171.5611,171.6671,10837.0
2022-09-01 11:00:00,178.03,178.69,177.97,178.16,41543.0,171.5515,172.1875,171.4937,171.6767,41543.0
2022-09-01 11:30:00,178.24,178.81,178.16,178.26,9841.0,171.7538,172.3031,171.6767,171.7731,9841.0
2022-09-01 12:00:00,178.39,178.87,178.39,178.62,5127.0,171.8984,172.3609,171.8984,172.12,5127.0
2022-09-01 12:30:00,178.53,178.65,177.97,178.02,7268.0,172.0333,172.1489,171.4937,171.5418,7268.0
2022-09-01 13:00:00,178.07,179.2,178.07,179.18,20793.0,171.59,172.6789,171.59,172.6596,20793.0
2022-09-01 13:30:00,179.17,179.17,178.72,178.77,3922.0,172.65,172.65,172.2164,172.2645,3922.0
2022-09-01 14:00:00,178.87,179.87,178.67,179.79,15713.0,172.3609,173.3245,172.1682,173.2474,15713.0
2022-09-01 14:30:00,179.81,180.17,179.54,179.84,34781.0,173.2667,173.6136,173.0065,173.2956,34781.0
2022-09-01 15:00:00,179.96,180.42,179.78,179.78,26327.0,173.4112,173.8545,173.2378,173.2378,26327.0
2022-09-01 15:30:00,179.68,180.99,179.61,180.97,9444.0,173.1414,174.4038,173.074,174.3845,9444.0
2022-09-02 09:30:00,182.53,182.53,181.6,181.82,19253.0,175.8877,175.8877,174.9916,175.2035,19253.0
2022-09-02 10:00:00,181.76,182.66,181.25,182.66,111201.0,175.1457,176.013,174.6543,176.013,111201.0
2022-09-02 10:30:00,182.79,183.16,182.36,182.57,151253.0,176.1383,176.4948,175.7239,175.9263,151253.0
2022-09-02 11:00:00,182.65,182.97,182.55,182.84,32538.0,176.0033,176.3117,175.907,176.1864,32538.0
2022-09-02 11:30:00,182.98,183.03,182.53,183.03,1771.0,176.3213,176.3695,175.8877,176.3695,1771.0
2022-09-02 12:00:00,182.75,182.76,181.86,181.86,8651.0,176.0997,176.1093,175.2421,175.2421,8651.0
2022-09-02 12:30:00,181.71,181.74,180.39,180.58,21509.0,175.0976,175.1265,173.8256,174.0087,21509.0
2022-09-02 13:00:00,180.62,180.62,179.33,179.33,29306.0,174.0472,174.0472,172.8042,172.8042,29306.0
2022-09-02 13:30:00,179.29,179.65,178.78,178.78,20116.0,172.7656,173.1125,172.2742,172.2742,20116.0
2022-09-02 14:00:00,178.85,179.33,178.8,179.31,3330.0,172.3416,172.8042,172.2934,172.7849,3330.0
2022-09-02 14:30:00,179.32,179.49,178.83,178.86,13291.0,172.7945,172.9583,172.3224,172.3513,13291.0
2022-09-02 15:00:00,179.08,179.46,178.64,178.94,20943.0,172.5633,172.9294,172.1393,172.4284,20943.0
2022-09-02 15:30:00,178.77,178.81,177.84,178.78,53887.0,172.2645,172.3031,171.3684,172.2742,53887.0
2022-09-06 09:30:00,179.18,179.46,177.97,178.3,22774.0,172.6596,172.9294,171.4937,171.8116,22774.0
2022-09-06 10:00:00,178.31,178.31,176.88,177.75,34682.0,171.8213,171.8213,170.4433,171.2817,34682.0
2022-09-06 10:30:00,177.7,179.36,177.59,179.1,19708.0,171.2335,172.8331,171.1275,172.5825,19708.0
2022-09-06 11:00:00,178.92,179.43,178.48,178.48,13869.0,172.4091,172.9005,171.9851,171.9851,13869.0
2022-09-06 11:30:00,178.81,179.32,178.67,179.24,25644.0,172.3031,172.7945,172.1682,172.7174,25644.0
2022-09-06 12:00:00,179.05,179.16,177.84,178.13,17255.0,172.5343,172.6403,171.3684,171.6478,17255.0
2022-09-06 12:30:00,178.32,178.54,178.13,178.3,9615.0,171.8309,172.0429,171.6478,171.8116,9615.0
2022-09-06 13:00:00,178.34,178.34,177.16,177.42,22545.0,171.8502,171.8502,170.7131,170.9637,22545.0
2022-09-06 13:30:00,177.51,177.73,177.23,177.73,15831.0,171.0504,171.2624,170.7806,171.2624,15831.0
2022-09-06 14:00:00,177.81,178.4,177.81,178.02,15584.0,171.3395,171.908,171.3395,171.5418,15584.0
2022-09-06 14:30:00,177.97,178.11,177.65,177.67,22102.0,171.4937,171.6286,171.1853,171.2046,22102.0
2022-09-06 15:00:00,177.87,178.35,177.6,178.09,20813.0,171.3973,171.8598,171.1371,171.6093,20813.0
2022-09-06 15:30:00,178.0,178.12,177.43,177.84,55638.0,171.5226,171.6382,170.9733,171.3684,55638.0
2022-09-07 09:30:00,177.66,178.74,177.66,178.51,19779.0,171.1949,172.2356,171.1949,172.014,19779.0
2022-09-07 10:00:00,178.06,178.38,177.96,178.25,4301.0,171.5804,171.8887,171.484,171.7635,4301.0
2022-09-07 10:30:00,178.7,178.92,178.31,178.6,34345.0,172.1971,172.4091,171.8213,172.1007,34345.0
2022-09-07 11:00:00,178.56,179.43,178.37,179.24,13964.0,172.0622,172.9005,171.8791,172.7174,13964.0
2022-09-07 11:30:00,179.24,179.33,178.86,179.14,4858.0,172.7174,172.8042,172.3513,172.6211,4858.0
2022-09-07 12:00:00,179.18,179.18,178.61,178.87,8447.0,172.6596,172.6596,172.1104,172.3609,8447.0
2022-09-07 12:30:00,178.73,179.55,178.73,179.39,5774.0,172.226,173.0162,172.226,172.862,5774.0
2022-09-07 13:00:00,179.49,179.66,179.3,179.3,8451.0,172.9583,173.1222,172.7753,172.7753,8451.0
2022-09-07 13:30:00,179.32,180.24,179.32,180.21,12403.0,172.7945,173.681,172.7945,173.6521,12403.0
2022-09-07 14:00:00,180.24,180.58,180.12,180.47,9374.0,173.681,174.0087,173.5654,173.9027,9374.0
2022-09-07 14:30:00,180.48,180.79,180.48,180.79,7747.0,173.9123,174.211,173.9123,174.211,7747.0
2022-09-07 15:00:00,180.74,181.12,180.68,181.12,5522.0,174.1629,174.529,174.105,174.529,5522.0
2022-09-07 15:30:00,181.06,181.09,180.57,180.7,30358.0,174.4712,174.5001,173.999,174.1243,30358.0
2022-09-08 09:30:00,179.64,180.56,178.97,180.23,107404.0,173.1029,173.9894,172.4573,173.6714,107404.0
2022-09-08 10:00:00,180.42,180.85,179.71,180.6,34261.0,173.8545,174.2688,173.1703,174.0279,34261.0
2022-09-08 10:30:00,180.57,181.54,180.53,181.51,39662.0,173.999,174.9337,173.9605,174.9048,39662.0
2022-09-08 11:00:00,181.62,182.0,181.57,181.76,22173.0,175.0108,175.377,174.9626,175.1457,22173.0
2022-09-08 11:30:00,181.71,181.9,181.22,181.29,24795.0,175.0976,175.2806,174.6254,174.6928,24795.0
2022-09-08 12:00:00,181.17,181.17,179.1,179.57,44981.0,174.5772,174.5772,172.5825,173.0354,44981.0
2022-09-08 12:30:00,179.94,180.61,179.93,180.48,12187.0,173.392,174.0376,173.3823,173.9123,12187.0
2022-09-08 13:00:00,180.38,181.19,180.07,180.99,20265.0,173.816,174.5965,173.5172,174.4038,20265.0
2022-09-08 13:30:00,181.02,181.31,180.54,180.96,25271.0,174.4327,174.7121,173.9701,174.3748,25271.0
2022-09-08 14:00:00,181.04,181.12,180.74,181.04,1628.0,174.4519,174.529,174.1629,174.4519,1628.0
2022-09-08 14:30:00,181.34,181.41,180.72,180.72,15624.0,174.741,174.8085,174.1436,174.1436,15624.0
2022-09-08 15:00:00,180.51,181.13,180.46,181.1,6224.0,173.9412,174.5387,173.893,174.5097,6224.0
2022-09-08 15:30:00,181.15,181.64,180.67,181.57,16218.0,174.5579,175.0301,174.0954,174.9626,16218.0
2022-09-09 09:30:00,182.77,183.48,182.73,183.48,19745.0,176.119,176.8031,176.0804,176.8031,19745.0
2022-09-09 10:00:00,183.59,184.04,183.57,183.78,26057.0,176.9091,177.3428,176.8899,177.0922,26057.0
2022-09-09 10:30:00,183.99,184.38,183.94,184.29,9077.0,177.2946,177.6704,177.2464,177.5837,9077.0
2022-09-09 11:00:00,184.29,184.38,183.8,184.08,22931.0,177.5837,177.6704,177.1115,177.3813,22931.0
2022-09-09 11:30:00,184.12,184.36,184.0,184.0,2498.0,177.4199,177.6511,177.3042,177.3042,2498.0
2022-09-09 12:00:00,184.14,184.17,183.64,183.78,7197.0,177.4391,177.468,176.9573,177.0922,7197.0
2022-09-09 12:30:00,183.9,184.27,183.88,184.24,6207.0,177.2079,177.5644,177.1886,177.5355,6207.0
2022-09-09 13:00:00,184.17,184.57,184.17,184.49,5766.0,177.468,177.8535,177.468,177.7764,5766.0
2022-09-09 13:30:00,184.62,184.72,184.51,184.59,3695.0,177.9017,177.998,177.7957,177.8727,3695.0
2022-09-09 14:00:00,184.41,184.72,184.35,184.63,10548.0,177.6993,177.998,177.6415,177.9113,10548.0
2022-09-09 14:30:00,184.78,184.78,184.45,184.59,13396.0,178.0558,178.0558,177.7378,177.8727,13396.0
2022-09-09 15:00:00,184.59,184.85,184.59,184.8,12361.0,177.8727,178.1233,177.8727,178.0751,12361.0
2022-09-09 15:30:00,184.77,185.01,184.6,184.65,23808.0,178.0462,178.2775,177.8824,177.9306,23808.0
2022-09-12 09:30:00,185.64,186.82,185.64,186.82,28216.0,178.8845,180.0216,178.8845,180.0216,28216.0
2022-09-12 10:00:00,186.86,187.13,186.66,187.03,25711.0,180.0601,180.3203,179.8674,180.224,25711.0
2022-09-12 10:30:00,187.06,187.07,186.47,186.55,21981.0,180.2529,180.2625,179.6843,179.7614,21981.0
2022-09-12 11:00:00,186.55,186.72,186.3,186.72,5458.0,179.7614,179.9252,179.5205,179.9252,5458.0
2022-09-12 11:30:00,186.9,186.93,185.81,185.81,10859.0,180.0987,180.1276,179.0484,179.0484,10859.0
2022-09-12 12:00:00,186.02,186.29,185.69,186.22,17280.0,179.2507,179.5109,178.9327,179.4434,17280.0
2022-09-12 12:30:00,186.24,186.53,186.1,186.45,20878.0,179.4627,179.7422,179.3278,179.6651,20878.0
2022-09-12 13:00:00,186.36,186.81,186.18,186.81,9327.0,179.5783,180.012,179.4049,180.012,9327.0
2022-09-12 13:30:00,186.94,186.94,186.63,186.92,2741.0,180.1372,180.1372,179.8385,180.118,2741.0
2022-09-12 14:00:00,186.89,186.92,186.4,186.51,11102.0,180.0891,180.118,179.6169,179.7229,11102.0
2022-09-12 14:30:00,186.31,186.7,186.19,186.7,2308.0,179.5302,179.906,179.4145,179.906,2308.0
2022-09-12 15:00:00,186.53,186.77,186.53,186.69,2136.0,179.7422,179.9734,179.7422,179.8963,2136.0
2022-09-12 15:30:00,186.5,186.82,186.41,186.82,9528.0,179.7132,180.0216,179.6265,180.0216,9528.0
2022-09-13 09:30:00,182.78,183.17,181.94,181.94,31309.0,176.1286,176.5044,175.3192,175.3192,31309.0
2022-09-13 10:00:00,181.86,181.95,181.4,181.52,23940.0,175.2421,175.3288,174.7988,174.9145,23940.0
2022-09-13 10:30:00,181.43,181.53,180.58,180.71,38592.0,174.8277,174.9241,174.0087,174.1339,38592.0
2022-09-13 11:00:00,180.71,180.84,180.35,180.42,34247.0,174.1339,174.2592,173.787,173.8545,34247.0
2022-09-13 11:30:00,180.5,180.64,180.3,180.3,5716.0,173.9316,174.0665,173.7389,173.7389,5716.0
2022-09-13 12:00:00,180.49,180.95,180.48,180.51,6723.0,173.9219,174.3652,173.9123,173.9412,6723.0
2022-09-13 12:30:00,180.51,180.87,180.37,180.69,8738.0,173.9412,174.2881,173.8063,174.1147,8738.0
2022-09-13 13:00:00,180.51,181.1,180.51,181.07,9777.0,173.9412,174.5097,173.9412,174.4808,9777.0
2022-09-13 13:30:00,181.15,181.15,180.72,180.73,7584.0,174.5579,174.5579,174.1436,174.1532,7584.0
2022-09-13 14:00:00,180.66,180.67,180.13,180.15,10892.0,174.0858,174.0954,173.575,173.5943,10892.0
2022-09-13 14:30:00,180.17,180.18,179.47,179.54,37413.0,173.6136,173.6232,172.9391,173.0065,37413.0
2022-09-13 15:00:00,179.62,179.62,178.83,178.83,21804.0,173.0836,173.0836,172.3224,172.3224,21804.0
2022-09-13 15:30:00,178.77,178.78,177.7,178.18,51951.0,172.2645,172.2742,171.2335,171.696,51951.0
2022-09-14 09:30:00,178.92,179.67,178.38,179.3,23848.0,172.4091,173.1318,171.8887,172.7753,23848.0
2022-09-14 10:00:00,179.24,179.36,178.08,178.12,13855.0,172.7174,172.8331,171.5996,171.6382,13855.0
2022-09-14 10:30:00,178.24,179.63,178.24,179.5,19865.0,171.7538,173.0932,171.7538,172.968,19865.0
2022-09-14 11:00:00,179.5,179.87,179.14,179.14,14256.0,172.968,173.3245,172.6211,172.6211,14256.0
2022-09-14 11:30:00,179.13,179.45,179.08,179.19,6156.0,172.6114,172.9198,172.5633,172.6693,6156.0
2022-09-14 12:00:00,179.02,179.3,179.02,179.03,2684.0,172.5054,172.7753,172.5054,172.5151,2684.0
2022-09-14 12:30:00,179.21,179.61,178.97,179.4,9798.0,172.6885,173.074,172.4573,172.8716,9798.0
2022-09-14 13:00:00,179.5,179.51,179.26,179.27,3529.0,172.968,172.9776,172.7367,172.7463,3529.0
2022-09-14 13:30:00,179.31,179.32,178.36,178.53,15220.0,172.7849,172.7945,171.8695,172.0333,15220.0
2022-09-14 14:00:00,178.47,178.56,178.09,178.53,20310.0,171.9755,172.0622,171.6093,172.0333,20310.0
2022-09-14 14:30:00,178.62,178.85,178.24,178.36,8415.0,172.12,172.3416,171.7538,171.8695,8415.0
2022-09-14 15:00:00,178.31,178.69,177.73,178.12,26782.0,171.8213,172.1875,171.2624,171.6382,26782.0
2022-09-14 15:30:00,177.68,179.41,177.67,179.33,23714.0,171.2142,172.8812,171.2046,172.8042,23714.0
2022-09-15 09:30:00,178.43,179.39,178.15,179.22,8570.0,171.9369,172.862,171.6671,172.6982,8570.0
2022-09-15 10:00:00,179.66,179.71,178.4,178.4,16628.0,173.1222,173.1703,171.908,171.908,16628.0
2022-09-15 10:30:00,178.17,178.49,177.36,177.51,23057.0,171.6864,171.9947,170.9058,171.0504,23057.0
2022-09-15 11:00:00,177.53,178.02,177.17,177.84,26873.0,171.0697,171.5418,170.7228,171.3684,26873.0
2022-09-15 11:30:00,177.91,178.01,177.09,177.25,13652.0,171.4358,171.5322,170.6457,170.7999,13652.0
2022-09-15 12:00:00,177.31,177.41,177.0,177.2,52174.0,170.8577,170.954,170.5589,170.7517,52174.0
2022-09-15 12:30:00,177.27,177.83,177.27,177.67,5392.0,170.8191,171.3587,170.8191,171.2046,5392.0
2022-09-15 13:00:00,177.93,179.03,177.93,178.82,20923.0,171.4551,172.5151,171.4551,172.3127,20923.0
2022-09-15 13:30:00,178.8,178.8,178.13,178.15,16704.0,172.2934,172.2934,171.6478,171.6671,16704.0
2022-09-15 14:00:00,178.07,178.07,177.7,177.93,3791.0,171.59,171.59,171.2335,171.4551,3791.0
2022-09-15 14:30:00,178.02,178.13,177.28,177.34,17118.0,171.5418,171.6478,170.8288,170.8866,17118.0
2022-09-15 15:00:00,177.18,177.31,176.36,176.5,68653.0,170.7324,170.8577,169.9422,170.0771,68653.0
2022-09-15 15:30:00,176.42,177.42,176.42,177.01,128536.0,170.0001,170.9637,170.0001,170.5686,128536.0
2022-09-16 09:30:00,175.08,175.28,174.18,174.31,79239.0,168.7088,168.9015,167.8416,167.9668,79239.0
2022-09-16 10:00:00,174.53,175.61,174.36,175.1,51111.0,168.1788,169.2195,168.015,168.7281,51111.0
2022-09-16 10:30:00,175.27,175.82,174.71,174.76,40156.0,168.8919,169.4219,168.3523,168.4005,40156.0
2022-09-16 11:00:00,174.75,175.16,174.67,174.8,8885.0,168.3908,168.7859,168.3137,168.439,8885.0
2022-09-16 11:30:00,174.72,175.19,174.5,175.19,20386.0,168.3619,168.8148,168.1499,168.8148,20386.0
2022-09-16 12:00:00,174.95,175.07,174.33,174.4,22031.0,168.5835,168.6992,167.9861,168.0536,22031.0
2022-09-16 12:30:00,174.4,174.92,174.36,174.91,9554.0,168.0536,168.5546,168.015,168.545,9554.0
2022-09-16 13:00:00,174.97,174.98,174.59,174.71,14723.0,168.6028,168.6125,168.2366,168.3523,14723.0
2022-09-16 13:30:00,174.69,175.1,174.52,174.62,19809.0,168.333,168.7281,168.1692,168.2656,19809.0
2022-09-16 14:00:00,174.61,175.45,174.61,175.37,39901.0,168.2559,169.0654,168.2559,168.9883,39901.0
2022-09-16 14:30:00,175.31,175.75,175.1,175.7,37090.0,168.9304,169.3544,168.7281,169.3063,37090.0
2022-09-16 15:00:00,175.76,176.14,175.54,175.56,21256.0,169.3641,169.7302,169.1521,169.1714,21256.0
2022-09-16 15:30:00,175.48,176.2,175.36,175.97,41194.0,169.0943,169.7881,168.9786,169.5664,41194.0
2022-09-19 09:30:00,174.33,175.76,174.33,175.5,21550.0,167.9861,169.3641,167.9861,169.1135,21550.0
2022-09-19 10:00:00,175.39,176.07,175.31,175.86,16960.0,169.0075,169.6628,168.9304,169.4604,16960.0
2022-09-19 10:30:00,175.92,176.57,175.84,176.25,26717.0,169.5183,170.1446,169.4412,169.8362,26717.0
2022-09-19 11:00:00,176.29,176.47,175.79,175.79,14688.0,169.8748,170.0482,169.393,169.393,14688.0
2022-09-19 11:30:00,175.59,175.7,175.27,175.44,11725.0,169.2003,169.3063,168.8919,169.0557,11725.0
2022-09-19 12:00:00,175.52,175.66,175.13,175.45,6302.0,169.1328,169.2677,168.757,169.0654,6302.0
2022-09-19 12:30:00,175.45,176.01,175.44,176.01,9773.0,169.0654,169.605,169.0557,169.605,9773.0
2022-09-19 13:00:00,176.2,176.2,175.78,176.13,14956.0,169.7881,169.7881,169.3833,169.7206,14956.0
2022-09-19 13:30:00,175.69,176.03,175.69,175.81,1833.0,169.2966,169.6242,169.2966,169.4123,1833.0
2022-09-19 14:00:00,175.88,175.88,175.68,175.74,2565.0,169.4797,169.4797,169.287,169.3448,2565.0
2022-09-19 14:30:00,175.87,176.05,175.67,176.03,11785.0,169.4701,169.6435,169.2773,169.6242,11785.0
2022-09-19 15:00:00,176.11,177.14,176.11,176.99,40575.0,169.7013,170.6939,169.7013,170.5493,40575.0
2022-09-19 15:30:00,177.2,177.26,176.77,177.21,10497.0,170.7517,170.8095,170.3373,170.7613,10497.0
2022-09-20 09:30:00,175.73,175.85,175.16,175.39,14593.0,169.3352,169.4508,168.7859,169.0075,14593.0
2022-09-20 10:00:00,175.47,175.61,175.1,175.55,25481.0,169.0846,169.2195,168.7281,169.1617,25481.0
2022-09-20 10:30:00,175.37,175.84,174.96,175.82,18153.0,168.9883,169.4412,168.5932,169.4219,18153.0
2022-09-20 11:00:00,175.66,176.16,175.65,176.07,8710.0,169.2677,169.7495,169.2581,169.6628,8710.0
2022-09-20 11:30:00,175.93,176.47,175.75,176.47,21626.0,169.5279,170.0482,169.3544,170.0482,21626.0
2022-09-20 12:00:00,176.56,176.63,175.94,175.95,17444.0,170.135,170.2024,169.5375,169.5472,17444.0
2022-09-20 12:30:00,175.9,175.9,175.6,175.76,20365.0,169.499,169.499,169.2099,169.3641,20365.0
2022-09-20 13:00:00,175.73,175.73,174.98,175.0,16099.0,169.3352,169.3352,168.6125,168.6317,16099.0
2022-09-20 13:30:00,174.92,174.96,174.25,174.34,163585.0,168.5546,168.5932,167.909,167.9957,163585.0
2022-09-20 14:00:00,174.35,175.13,174.35,175.08,42163.0,168.0054,168.757,168.0054,168.7088,42163.0
2022-09-20 14:30:00,174.91,175.43,174.46,175.25,56935.0,168.545,169.0461,168.1114,168.8726,56935.0
2022-09-20 15:00:00,175.28,175.76,175.05,175.76,12606.0,168.9015,169.3641,168.6799,169.3641,12606.0
2022-09-20 15:30:00,175.51,176.22,175.34,175.61,83496.0,169.1232,169.8073,168.9594,169.2195,83496.0
2022-09-21 09:30:00,176.4,176.69,176.18,176.29,15816.0,169.9808,170.2602,169.7688,169.8748,15816.0
2022-09-21 10:00:00,176.38,176.72,176.3,176.72,4562.0,169.9615,170.2891,169.8844,170.2891,4562.0
2022-09-21 10:30:00,176.71,176.73,176.0,176.15,6232.0,170.2795,170.2988,169.5953,169.7399,6232.0
2022-09-21 11:00:00,176.21,176.25,176.0,176.19,3680.0,169.7977,169.8362,169.5953,169.7784,3680.0
2022-09-21 11:30:00,176.21,176.38,176.21,176.31,5025.0,169.7977,169.9615,169.7977,169.8941,5025.0
2022-09-21 12:00:00,176.22,176.53,176.2,176.51,20865.0,169.8073,170.1061,169.7881,170.0868,20865.0
2022-09-21 12:30:00,176.6,176.7,176.51,176.54,1590.0,170.1735,170.2699,170.0868,170.1157,1590.0
2022-09-21 13:00:00,176.35,176.42,176.23,176.26,4100.0,169.9326,170.0001,169.817,169.8459,4100.0
2022-09-21 13:30:00,176.4,176.84,176.39,176.81,15930.0,169.9808,170.4048,169.9711,170.3759,15930.0
2022-09-21 14:00:00,176.8,176.8,173.85,174.63,63334.0,170.3662,170.3662,167.5236,168.2752,63334.0
2022-09-21 14:30:00,174.34,177.85,174.07,176.94,162904.0,167.9957,171.378,167.7356,170.5011,162904.0
2022-09-21 15:00:00,177.29,177.37,174.42,174.42,73829.0,170.8384,170.9155,168.0728,168.0728,73829.0
2022-09-21 15:30:00,174.36,174.59,172.5,172.5,109482.0,168.015,168.2366,166.2227,166.2227,109482.0
2022-09-22 09:30:00,172.07,172.54,171.5,171.76,28837.0,165.8084,166.2612,165.2591,165.5096,28837.0
2022-09-22 10:00:00,171.63,172.38,171.38,171.84,30856.0,165.3844,166.1071,165.1435,165.5867,30856.0
2022-09-22 10:30:00,171.79,172.01,171.27,171.27,58935.0,165.5385,165.7505,165.0375,165.0375,58935.0
2022-09-22 11:00:00,171.26,171.56,170.97,171.35,23148.0,165.0278,165.3169,164.7484,165.1146,23148.0
2022-09-22 11:30:00,171.34,171.82,171.34,171.6,5553.0,165.1049,165.5675,165.1049,165.3555,5553.0
2022-09-22 12:00:00,171.58,172.18,171.44,172.15,9073.0,165.3362,165.9143,165.2013,165.8854,9073.0
2022-09-22 12:30:00,171.7,172.13,171.61,172.13,12234.0,165.4518,165.8662,165.3651,165.8662,12234.0
2022-09-22 13:00:00,171.86,171.86,171.41,171.72,11066.0,165.606,165.606,165.1724,165.4711,11066.0
2022-09-22 13:30:00,171.83,172.2,171.73,172.05,23452.0,165.5771,165.9336,165.4807,165.7891,23452.0
2022-09-22 14:00:00,171.93,171.93,171.24,171.5,16814.0,165.6734,165.6734,165.0086,165.2591,16814.0
2022-09-22 14:30:00,171.4,172.01,171.36,171.98,10258.0,165.1627,165.7505,165.1242,165.7216,10258.0
2022-09-22 15:00:00,172.21,172.82,172.01,172.38,42939.0,165.9433,166.5311,165.7505,166.1071,42939.0
2022-09-22 15:30:00,172.53,173.09,171.48,171.51,52567.0,166.2516,166.7912,165.2398,165.2687,52567.0
2022-09-23 09:30:00,169.83,169.89,168.55,168.62,60781.0,163.6499,163.7077,162.4164,162.4839,60781.0
2022-09-23 10:00:00,168.45,169.0,168.38,168.95,64335.0,162.3201,162.8501,162.2526,162.8019,64335.0
2022-09-23 10:30:00,168.98,168.99,168.53,168.64,15441.0,162.8308,162.8404,162.3972,162.5032,15441.0
2022-09-23 11:00:00,168.53,169.0,168.51,168.59,24778.0,162.3972,162.8501,162.3779,162.455,24778.0
2022-09-23 11:30:00,168.75,168.77,167.84,168.23,20146.0,162.6092,162.6284,161.7323,162.1081,20146.0
2022-09-23 12:00:00,167.97,168.12,167.64,167.68,21382.0,161.8576,162.0021,161.5396,161.5781,21382.0
2022-09-23 12:30:00,167.4,168.15,167.33,168.15,15314.0,161.3083,162.031,161.2408,162.031,15314.0
2022-09-23 13:00:00,167.99,168.32,167.65,167.65,15586.0,161.8768,162.1948,161.5492,161.5492,15586.0
2022-09-23 13:30:00,167.73,167.91,167.65,167.91,15327.0,161.6263,161.7997,161.5492,161.7997,15327.0
2022-09-23 14:00:00,167.79,168.01,166.91,167.12,37968.0,161.6841,161.8961,160.8361,161.0385,37968.0
2022-09-23 14:30:00,167.17,167.17,166.49,166.49,42804.0,161.0867,161.0867,160.4314,160.4314,42804.0
2022-09-23 15:00:00,166.62,167.82,166.57,167.81,58269.0,160.5567,161.713,160.5085,161.7034,58269.0
2022-09-23 15:30:00,168.01,168.66,167.71,168.57,146172.0,161.8961,162.5224,161.607,162.4357,146172.0
2022-09-26 09:30:00,166.78,168.33,166.78,168.33,49686.0,161.4105,162.9106,161.4105,162.9106,49686.0
2022-09-26 10:00:00,168.39,168.99,167.93,168.94,21015.0,162.9687,163.5494,162.5235,163.501,21015.0
2022-09-26 10:30:00,168.75,168.89,167.99,168.36,283001.0,163.3171,163.4526,162.5816,162.9397,283001.0
2022-09-26 11:00:00,168.41,168.43,167.28,167.28,15847.0,162.9881,163.0074,161.8944,161.8944,15847.0
2022-09-26 11:30:00,167.27,167.6,167.19,167.53,165071.0,161.8848,162.2041,161.8073,162.1364,165071.0
2022-09-26 12:00:00,167.33,167.45,166.58,166.67,95914.0,161.9428,162.059,161.217,161.3041,95914.0
2022-09-26 12:30:00,166.65,167.22,166.42,167.22,33471.0,161.2847,161.8364,161.0621,161.8364,33471.0
2022-09-26 13:00:00,167.03,167.07,166.0,166.29,16686.0,161.6525,161.6912,160.6557,160.9363,16686.0
2022-09-26 13:30:00,166.28,166.72,166.18,166.21,39534.0,160.9266,161.3525,160.8299,160.8589,39534.0
2022-09-26 14:00:00,166.34,166.96,166.33,166.39,15354.0,160.9847,161.5847,160.975,161.0331,15354.0
2022-09-26 14:30:00,166.46,167.29,166.23,167.25,36874.0,161.1008,161.9041,160.8782,161.8654,36874.0
2022-09-26 15:00:00,167.27,167.4,166.76,167.1,61723.0,161.8848,162.0106,161.3912,161.7202,61723.0
2022-09-26 15:30:00,166.86,167.68,166.38,166.43,159638.0,161.488,162.2816,161.0234,161.0718,159638.0
2022-09-27 09:30:00,168.25,169.41,168.12,168.48,66981.0,162.8332,163.9559,162.7074,163.0558,66981.0
2022-09-27 10:00:00,168.51,168.51,167.5,167.81,37089.0,163.0848,163.0848,162.1074,162.4074,37089.0
2022-09-27 10:30:00,167.8,168.68,167.79,168.42,40024.0,162.3977,163.2494,162.388,162.9977,40024.0
2022-09-27 11:00:00,168.39,168.43,166.88,166.88,21342.0,162.9687,163.0074,161.5073,161.5073,21342.0
2022-09-27 11:30:00,166.85,167.19,166.37,166.37,13789.0,161.4783,161.8073,161.0137,161.0137,13789.0
2022-09-27 12:00:00,166.35,166.36,165.04,165.53,39888.0,160.9944,161.0041,159.7266,160.2008,39888.0
2022-09-27 12:30:00,165.56,165.94,165.39,165.85,17641.0,160.2298,160.5976,160.0653,160.5105,17641.0
2022-09-27 13:00:00,165.64,165.74,165.25,165.38,49069.0,160.3072,160.404,159.9298,160.0556,49069.0
2022-09-27 13:30:00,165.49,165.51,165.0,165.34,28343.0,160.1621,160.1814,159.6878,160.0169,28343.0
2022-09-27 14:00:00,165.53,165.76,165.21,165.56,22113.0,160.2008,160.4234,159.8911,160.2298,22113.0
2022-09-27 14:30:00,165.53,166.67,165.37,166.39,25620.0,160.2008,161.3041,160.0459,161.0331,25620.0
2022-09-27 15:00:00,166.19,166.29,165.84,165.9,40546.0,160.8395,160.9363,160.5008,160.5589,40546.0
2022-09-27 15:30:00,165.92,166.43,165.55,166.13,89729.0,160.5782,161.0718,160.2201,160.7815,89729.0
2022-09-28 09:30:00,166.4,166.4,165.39,166.1,65838.0,161.0428,161.0428,160.0653,160.7524,65838.0
2022-09-28 10:00:00,166.15,167.14,165.57,167.14,58778.0,160.8008,161.7589,160.2395,161.7589,58778.0
2022-09-28 10:30:00,167.17,167.6,166.96,167.31,33799.0,161.788,162.2041,161.5847,161.9235,33799.0
2022-09-28 11:00:00,167.13,167.95,167.13,167.49,30375.0,161.7493,162.5429,161.7493,162.0977,30375.0
2022-09-28 11:30:00,167.43,168.01,167.21,168.01,46389.0,162.0396,162.6009,161.8267,162.6009,46389.0
2022-09-28 12:00:00,168.01,168.54,167.95,167.97,20257.0,162.6009,163.1139,162.5429,162.5622,20257.0
2022-09-28 12:30:00,168.04,168.4,167.9,168.14,11163.0,162.63,162.9784,162.4945,162.7268,11163.0
2022-09-28 13:00:00,168.22,168.75,168.04,168.48,30274.0,162.8042,163.3171,162.63,163.0558,30274.0
2022-09-28 13:30:00,168.44,168.51,167.98,168.23,11582.0,163.0171,163.0848,162.5719,162.8139,11582.0
2022-09-28 14:00:00,168.16,168.42,168.07,168.22,21578.0,162.7461,162.9977,162.659,162.8042,21578.0
2022-09-28 14:30:00,168.31,168.7,168.31,168.61,11203.0,162.8913,163.2687,162.8913,163.1816,11203.0
2022-09-28 15:00:00,168.57,169.33,168.57,169.19,33829.0,163.1429,163.8784,163.1429,163.7429,33829.0
2022-09-28 15:30:00,169.21,169.88,169.01,169.07,64083.0,163.7623,164.4107,163.5687,163.6268,64083.0
2022-09-29 09:30:00,167.26,167.32,165.55,165.71,13975.0,161.8751,161.9332,160.2201,160.375,13975.0
2022-09-29 10:00:00,165.67,165.69,164.45,164.88,36501.0,160.3363,160.3556,159.1556,159.5717,36501.0
2022-09-29 10:30:00,164.86,165.44,164.43,165.23,21880.0,159.5524,160.1137,159.1362,159.9104,21880.0
2022-09-29 11:00:00,165.38,165.68,164.95,165.18,20124.0,160.0556,160.346,159.6395,159.8621,20124.0
2022-09-29 11:30:00,165.22,166.09,165.1,165.85,27726.0,159.9008,160.7428,159.7846,160.5105,27726.0
2022-09-29 12:00:00,165.82,165.86,165.11,165.17,15333.0,160.4814,160.5202,159.7943,159.8524,15333.0
2022-09-29 12:30:00,165.21,165.43,164.86,164.88,12459.0,159.8911,160.104,159.5524,159.5717,12459.0
2022-09-29 13:00:00,164.88,164.93,164.56,164.75,28691.0,159.5717,159.6201,159.262,159.4459,28691.0
2022-09-29 13:30:00,164.6,164.96,164.04,164.07,26898.0,159.3007,159.6491,158.7588,158.7878,26898.0
2022-09-29 14:00:00,164.03,164.27,163.67,164.13,42385.0,158.7491,158.9813,158.4007,158.8459,42385.0
2022-09-29 14:30:00,164.2,164.53,163.79,163.8,24390.0,158.9136,159.233,158.5168,158.5265,24390.0
2022-09-29 15:00:00,163.82,164.73,163.82,164.48,44542.0,158.5458,159.4265,158.5458,159.1846,44542.0
2022-09-29 15:30:00,164.43,165.44,164.43,165.16,54253.0,159.1362,160.1137,159.1362,159.8427,54253.0
2022-09-30 09:30:00,164.94,165.47,163.94,165.17,51089.0,159.6298,160.1427,158.662,159.8524,51089.0
2022-09-30 10:00:00,165.23,165.26,164.5,165.17,110050.0,159.9104,159.9395,159.2039,159.8524,110050.0
2022-09-30 10:30:00,165.19,165.86,165.17,165.59,22485.0,159.8717,160.5202,159.8524,160.2589,22485.0
2022-09-30 11:00:00,165.65,166.39,165.57,166.17,22384.0,160.3169,161.0331,160.2395,160.8202,22384.0
2022-09-30 11:30:00,166.21,166.31,164.9,165.01,32265.0,160.8589,160.9557,159.5911,159.6975,32265.0
2022-09-30 12:00:00,164.98,165.0,164.55,164.92,18760.0,159.6685,159.6878,159.2523,159.6104,18760.0
2022-09-30 12:30:00,164.84,165.21,164.83,164.85,19507.0,159.533,159.8911,159.5233,159.5427,19507.0
2022-09-30 13:00:00,164.8,164.94,164.57,164.85,18297.0,159.4943,159.6298,159.2717,159.5427,18297.0
2022-09-30 13:30:00,164.91,164.91,163.95,164.04,30653.0,159.6007,159.6007,158.6717,158.7588,30653.0
2022-09-30 14:00:00,164.03,164.43,163.8,163.95,31856.0,158.7491,159.1362,158.5265,158.6717,31856.0
2022-09-30 14:30:00,164.01,164.17,163.24,163.29,44341.0,158.7297,158.8846,157.9845,158.0329,44341.0
2022-09-30 15:00:00,163.28,163.98,163.13,163.68,47389.0,158.0232,158.7007,157.8781,158.4103,47389.0
2022-09-30 15:30:00,163.69,163.84,162.22,162.33,115160.0,158.42,158.5652,156.9973,157.1038,115160.0
2022-10-03 09:30:00,163.7,163.87,162.94,163.34,32430.0,158.4297,158.5942,157.6942,158.0813,32430.0
2022-10-03 10:00:00,163.51,165.16,163.51,165.02,50355.0,158.2458,159.8427,158.2458,159.7072,50355.0
2022-10-03 10:30:00,165.05,165.35,164.86,165.06,30997.0,159.7362,160.0266,159.5524,159.7459,30997.0
2022-10-03 11:00:00,165.07,165.41,164.86,165.27,11418.0,159.7556,160.0846,159.5524,159.9492,11418.0
2022-10-03 11:30:00,165.3,165.36,164.63,164.63,11286.0,159.9782,160.0363,159.3298,159.3298,11286.0
2022-10-03 12:00:00,164.94,165.26,164.7,164.76,11545.0,159.6298,159.9395,159.3975,159.4556,11545.0
2022-10-03 12:30:00,164.62,164.93,164.61,164.76,7163.0,159.3201,159.6201,159.3104,159.4556,7163.0
2022-10-03 13:00:00,165.08,165.57,165.07,165.45,16122.0,159.7653,160.2395,159.7556,160.1234,16122.0
2022-10-03 13:30:00,165.69,165.82,165.56,165.56,15881.0,160.3556,160.4814,160.2298,160.2298,15881.0
2022-10-03 14:00:00,165.59,166.45,165.59,166.45,11929.0,160.2589,161.0912,160.2589,161.0912,11929.0
2022-10-03 14:30:00,166.42,166.9,166.38,166.71,32951.0,161.0621,161.5267,161.0234,161.3428,32951.0
2022-10-03 15:00:00,166.69,166.84,166.37,166.72,33929.0,161.3234,161.4686,161.0137,161.3525,33929.0
2022-10-03 15:30:00,166.82,166.84,165.87,166.08,58373.0,161.4493,161.4686,160.5298,160.7331,58373.0
2022-10-04 09:30:00,168.86,170.36,168.67,170.36,40257.0,163.4236,164.8753,163.2397,164.8753,40257.0
2022-10-04 10:00:00,170.42,170.91,170.42,170.6,20484.0,164.9333,165.4076,164.9333,165.1076,20484.0
2022-10-04 10:30:00,170.47,171.0,170.4,170.96,38363.0,164.9817,165.4947,164.914,165.456,38363.0
2022-10-04 11:00:00,171.02,171.05,170.58,170.93,26359.0,165.514,165.5431,165.0882,165.4269,26359.0
2022-10-04 11:30:00,170.93,171.07,170.54,170.6,39738.0,165.4269,165.5624,165.0495,165.1076,39738.0
2022-10-04 12:00:00,170.79,170.94,170.57,170.94,6187.0,165.2914,165.4366,165.0785,165.4366,6187.0
2022-10-04 12:30:00,170.89,170.89,170.2,170.27,4624.0,165.3882,165.3882,164.7204,164.7882,4624.0
2022-10-04 13:00:00,170.3,170.3,169.33,169.82,12050.0,164.8172,164.8172,163.8784,164.3527,12050.0
2022-10-04 13:30:00,169.93,170.5,169.82,170.46,13199.0,164.4591,165.0108,164.3527,164.9721,13199.0
2022-10-04 14:00:00,170.33,170.49,170.07,170.07,6676.0,164.8462,165.0011,164.5946,164.5946,6676.0
2022-10-04 14:30:00,170.13,170.91,170.12,170.75,23411.0,164.6527,165.4076,164.643,165.2527,23411.0
2022-10-04 15:00:00,170.78,170.8,170.04,170.49,13739.0,165.2818,165.3011,164.5656,165.0011,13739.0
2022-10-04 15:30:00,170.39,171.0,170.27,170.94,102645.0,164.9043,165.4947,164.7882,165.4366,102645.0
2022-10-05 09:30:00,168.99,169.67,168.82,169.5,22949.0,163.5494,164.2075,163.3849,164.043,22949.0
2022-10-05 10:00:00,169.4,169.41,168.12,168.2,26264.0,163.9462,163.9559,162.7074,162.7848,26264.0
2022-10-05 10:30:00,168.07,168.35,167.82,168.01,11047.0,162.659,162.93,162.4171,162.6009,11047.0
2022-10-05 11:00:00,168.09,168.65,168.09,168.55,20816.0,162.6784,163.2203,162.6784,163.1236,20816.0
2022-10-05 11:30:00,168.53,168.96,168.47,168.72,11278.0,163.1042,163.5204,163.0461,163.2881,11278.0
2022-10-05 12:00:00,168.77,169.75,168.5,169.45,19756.0,163.3365,164.2849,163.0752,163.9946,19756.0
2022-10-05 12:30:00,169.5,170.17,169.48,170.17,2339.0,164.043,164.6914,164.0236,164.6914,2339.0
2022-10-05 13:00:00,169.84,170.82,169.84,170.49,6984.0,164.372,165.3205,164.372,165.0011,6984.0
2022-10-05 13:30:00,170.46,170.54,170.12,170.13,4838.0,164.9721,165.0495,164.643,164.6527,4838.0
2022-10-05 14:00:00,170.29,170.73,170.29,170.6,13090.0,164.8075,165.2334,164.8075,165.1076,13090.0
2022-10-05 14:30:00,170.64,170.99,170.44,170.96,10714.0,165.1463,165.485,164.9527,165.456,10714.0
2022-10-05 15:00:00,170.99,171.79,170.99,171.44,16989.0,165.485,166.2592,165.485,165.9205,16989.0
2022-10-05 15:30:00,171.36,171.51,170.47,170.66,32741.0,165.8431,165.9883,164.9817,165.1656,32741.0
2022-10-06 09:30:00,170.1,171.53,170.0,170.51,30480.0,164.6237,166.0076,164.5269,165.0205,30480.0
2022-10-06 10:00:00,170.08,170.08,169.38,169.69,35058.0,164.6043,164.6043,163.9268,164.2269,35058.0
2022-10-06 10:30:00,169.52,170.64,169.31,170.61,26544.0,164.0623,165.1463,163.8591,165.1172,26544.0
2022-10-06 11:00:00,170.67,170.82,169.95,170.67,54203.0,165.1753,165.3205,164.4785,165.1753,54203.0
2022-10-06 11:30:00,170.67,170.87,169.84,169.92,50042.0,165.1753,165.3689,164.372,164.4494,50042.0
2022-10-06 12:00:00,169.81,169.94,169.55,169.92,7419.0,164.343,164.4688,164.0914,164.4494,7419.0
2022-10-06 12:30:00,170.07,170.55,169.99,170.23,16559.0,164.5946,165.0592,164.5172,164.7495,16559.0
2022-10-06 13:00:00,170.29,170.42,169.85,170.36,21382.0,164.8075,164.9333,164.3817,164.8753,21382.0
2022-10-06 13:30:00,169.97,170.33,169.88,170.33,5968.0,164.4978,164.8462,164.4107,164.8462,5968.0
2022-10-06 14:00:00,169.94,169.94,169.59,169.73,26341.0,164.4688,164.4688,164.1301,164.2656,26341.0
2022-10-06 14:30:00,169.79,169.98,168.96,169.29,8520.0,164.3236,164.5075,163.5204,163.8397,8520.0
2022-10-06 15:00:00,169.23,169.65,168.94,169.55,27639.0,163.7817,164.1881,163.501,164.0914,27639.0
2022-10-06 15:30:00,169.7,169.7,169.02,169.18,39554.0,164.2365,164.2365,163.5784,163.7333,39554.0
2022-10-07 09:30:00,167.02,167.02,165.43,165.5,41303.0,161.6428,161.6428,160.104,160.1717,41303.0
2022-10-07 10:00:00,165.28,165.92,165.25,165.68,15103.0,159.9588,160.5782,159.9298,160.346,15103.0
2022-10-07 10:30:00,165.54,165.98,165.37,165.74,16307.0,160.2105,160.6363,160.0459,160.404,16307.0
2022-10-07 11:00:00,165.86,165.96,165.24,165.51,9461.0,160.5202,160.6169,159.9201,160.1814,9461.0
2022-10-07 11:30:00,165.39,165.45,165.09,165.15,10253.0,160.0653,160.1234,159.7749,159.833,10253.0
2022-10-07 12:00:00,165.14,165.37,164.77,164.78,6417.0,159.8233,160.0459,159.4653,159.4749,6417.0
2022-10-07 12:30:00,164.74,164.74,164.46,164.59,11522.0,159.4362,159.4362,159.1652,159.291,11522.0
2022-10-07 13:00:00,164.41,164.67,164.25,164.67,12195.0,159.1168,159.3685,158.962,159.3685,12195.0
2022-10-07 13:30:00,164.35,164.67,164.26,164.26,6687.0,159.0588,159.3685,158.9717,158.9717,6687.0
2022-10-07 14:00:00,164.32,164.43,163.99,163.99,11487.0,159.0297,159.1362,158.7104,158.7104,11487.0
2022-10-07 14:30:00,163.88,164.13,163.81,164.0,8864.0,158.6039,158.8459,158.5362,158.72,8864.0
2022-10-07 15:00:00,164.09,164.35,163.59,163.59,5197.0,158.8071,159.0588,158.3232,158.3232,5197.0
2022-10-07 15:30:00,163.42,164.27,163.24,164.06,72883.0,158.1587,158.9813,157.9845,158.7781,72883.0
2022-10-10 09:30:00,164.4,164.43,163.37,163.54,13525.0,159.1072,159.1362,158.1103,158.2749,13525.0
2022-10-10 10:00:00,163.25,163.82,163.04,163.82,17788.0,157.9942,158.5458,157.7909,158.5458,17788.0
2022-10-10 10:30:00,163.74,163.85,162.52,162.81,58631.0,158.4684,158.5749,157.2877,157.5684,58631.0
2022-10-10 11:00:00,162.75,163.07,162.41,162.73,11676.0,157.5103,157.82,157.1812,157.4909,11676.0
2022-10-10 11:30:00,162.79,163.34,162.57,163.09,9557.0,157.549,158.0813,157.3361,157.8393,9557.0
2022-10-10 12:00:00,162.94,162.97,162.23,162.23,5723.0,157.6942,157.7232,157.007,157.007,5723.0
2022-10-10 12:30:00,162.2,162.36,161.92,161.92,157903.0,156.978,157.1328,156.707,156.707,157903.0
2022-10-10 13:00:00,161.88,162.24,161.58,162.2,39857.0,156.6683,157.0167,156.378,156.978,39857.0
2022-10-10 13:30:00,162.26,163.81,162.26,163.46,26516.0,157.0361,158.5362,157.0361,158.1974,26516.0
2022-10-10 14:00:00,163.45,163.45,162.78,162.99,10526.0,158.1877,158.1877,157.5393,157.7426,10526.0
2022-10-10 14:30:00,162.99,163.56,162.99,163.13,18872.0,157.7426,158.2942,157.7426,157.8781,18872.0
2022-10-10 15:00:00,163.08,163.6,162.83,163.09,20634.0,157.8297,158.3329,157.5877,157.8393,20634.0
2022-10-10 15:30:00,163.11,163.47,162.72,162.77,35381.0,157.8587,158.2071,157.4813,157.5296,35381.0
2022-10-11 09:30:00,161.83,162.08,161.1,161.12,13941.0,156.6199,156.8619,155.9134,155.9328,13941.0
2022-10-11 10:00:00,161.06,161.43,160.77,161.32,13499.0,155.8747,156.2328,155.594,156.1263,13499.0
2022-10-11 10:30:00,161.58,161.92,161.46,161.51,8992.0,156.378,156.707,156.2618,156.3102,8992.0
2022-10-11 11:00:00,161.56,162.44,161.56,162.31,14806.0,156.3586,157.2103,156.3586,157.0845,14806.0
2022-10-11 11:30:00,162.49,163.33,162.3,162.97,20109.0,157.2587,158.0716,157.0748,157.7232,20109.0
2022-10-11 12:00:00,162.99,163.47,162.45,163.33,15744.0,157.7426,158.2071,157.2199,158.0716,15744.0
2022-10-11 12:30:00,163.38,163.97,163.35,163.57,17633.0,158.12,158.691,158.091,158.3039,17633.0
2022-10-11 13:00:00,163.61,163.71,163.18,163.26,36463.0,158.3426,158.4394,157.9264,158.0039,36463.0
2022-10-11 13:30:00,163.2,163.59,163.07,163.51,10261.0,157.9458,158.3232,157.82,158.2458,10261.0
2022-10-11 14:00:00,163.55,163.57,162.9,163.15,16023.0,158.2845,158.3039,157.6555,157.8974,16023.0
2022-10-11 14:30:00,163.25,163.35,161.31,161.31,38040.0,157.9942,158.091,156.1166,156.1166,38040.0
2022-10-11 15:00:00,161.28,161.46,160.72,161.28,45810.0,156.0876,156.2618,155.5456,156.0876,45810.0
2022-10-11 15:30:00,161.19,161.71,161.06,161.57,32585.0,156.0005,156.5038,155.8747,156.3683,32585.0
2022-10-12 09:30:00,161.69,162.67,161.09,162.35,29021.0,156.4844,157.4329,155.9037,157.1232,29021.0
2022-10-12 10:00:00,162.41,162.53,161.52,162.1,32062.0,157.1812,157.2974,156.3199,156.8812,32062.0
2022-10-12 10:30:00,162.09,162.27,161.44,161.81,14063.0,156.8715,157.0457,156.2425,156.6005,14063.0
2022-10-12 11:00:00,161.76,162.36,161.76,162.24,8277.0,156.5522,157.1328,156.5522,157.0167,8277.0
2022-10-12 11:30:00,161.99,162.46,161.99,162.46,9719.0,156.7748,157.2296,156.7748,157.2296,9719.0
2022-10-12 12:00:00,162.34,162.58,162.08,162.08,5542.0,157.1135,157.3458,156.8619,156.8619,5542.0
2022-10-12 12:30:00,161.86,162.11,161.68,162.11,14340.0,156.6489,156.8909,156.4747,156.8909,14340.0
2022-10-12 13:00:00,162.16,162.16,161.88,161.91,4731.0,156.9393,156.9393,156.6683,156.6973,4731.0
2022-10-12 13:30:00,161.65,161.77,161.55,161.72,8418.0,156.4457,156.5618,156.3489,156.5134,8418.0
2022-10-12 14:00:00,161.75,162.41,161.41,162.37,37056.0,156.5425,157.1812,156.2134,157.1425,37056.0
2022-10-12 14:30:00,162.26,162.42,161.68,161.72,10343.0,157.0361,157.1909,156.4747,156.5134,10343.0
2022-10-12 15:00:00,161.72,161.89,161.5,161.84,14818.0,156.5134,156.678,156.3005,156.6296,14818.0
2022-10-12 15:30:00,161.72,161.97,161.3,161.3,28555.0,156.5134,156.7554,156.107,156.107,28555.0
2022-10-13 09:30:00,157.91,159.37,157.57,159.19,52061.0,152.8261,154.2391,152.4971,154.0649,52061.0
2022-10-13 10:00:00,159.19,160.25,159.14,159.33,43749.0,154.0649,155.0908,154.0165,154.2004,43749.0
2022-10-13 10:30:00,159.66,160.54,159.31,160.05,50976.0,154.5198,155.3714,154.181,154.8972,50976.0
2022-10-13 11:00:00,160.01,164.2,159.93,163.07,105975.0,154.8585,158.9136,154.7811,157.82,105975.0
2022-10-13 11:30:00,163.19,165.46,162.99,164.29,78178.0,157.9361,160.133,157.7426,159.0007,78178.0
2022-10-13 12:00:00,164.37,164.79,163.45,163.8,24120.0,159.0781,159.4846,158.1877,158.5265,24120.0
2022-10-13 12:30:00,163.7,164.59,163.63,164.29,39881.0,158.4297,159.291,158.362,159.0007,39881.0
2022-10-13 13:00:00,164.31,165.52,164.29,165.35,39670.0,159.0201,160.1911,159.0007,160.0266,39670.0
2022-10-13 13:30:00,165.4,165.83,165.16,165.44,25459.0,160.075,160.4911,159.8427,160.1137,25459.0
2022-10-13 14:00:00,165.31,165.5,164.76,164.8,27649.0,159.9879,160.1717,159.4556,159.4943,27649.0
2022-10-13 14:30:00,164.96,166.02,164.93,166.0,15072.0,159.6491,160.675,159.6201,160.6557,15072.0
2022-10-13 15:00:00,165.93,166.36,165.72,165.83,46299.0,160.5879,161.0041,160.3847,160.4911,46299.0
2022-10-13 15:30:00,165.75,166.29,165.35,165.74,59822.0,160.4137,160.9363,160.0266,160.404,59822.0
2022-10-14 09:30:00,167.01,167.68,165.7,166.03,56057.0,161.6331,162.2816,160.3653,160.6847,56057.0
2022-10-14 10:00:00,165.97,165.97,163.39,164.02,87914.0,160.6266,160.6266,158.1297,158.7394,87914.0
2022-10-14 10:30:00,164.03,164.31,163.29,164.05,24885.0,158.7491,159.0201,158.0329,158.7684,24885.0
2022-10-14 11:00:00,164.09,164.71,163.56,164.29,24339.0,158.8071,159.4072,158.2942,159.0007,24339.0
2022-10-14 11:30:00,164.15,164.15,162.95,163.36,36868.0,158.8652,158.8652,157.7038,158.1006,36868.0
2022-10-14 12:00:00,163.17,163.67,162.64,162.9,13181.0,157.9168,158.4007,157.4038,157.6555,13181.0
2022-10-14 12:30:00,163.24,163.6,162.85,162.87,11081.0,157.9845,158.3329,157.6071,157.6264,11081.0
2022-10-14 13:00:00,162.94,163.35,162.7,163.04,11695.0,157.6942,158.091,157.4619,157.7909,11695.0
2022-10-14 13:30:00,163.01,163.38,162.95,163.35,16341.0,157.7619,158.12,157.7038,158.091,16341.0
2022-10-14 14:00:00,163.21,163.21,162.3,162.57,27035.0,157.9555,157.9555,157.0748,157.3361,27035.0
2022-10-14 14:30:00,162.52,162.6,162.21,162.45,14128.0,157.2877,157.3651,156.9877,157.2199,14128.0
2022-10-14 15:00:00,162.69,163.0,162.19,162.74,46850.0,157.4522,157.7522,156.9683,157.5006,46850.0
2022-10-14 15:30:00,162.7,163.02,161.91,162.27,111425.0,157.4619,157.7716,156.6973,157.0457,111425.0
2022-10-17 09:30:00,165.18,166.69,165.18,165.9,69261.0,159.8621,161.3234,159.8621,160.5589,69261.0
2022-10-17 10:00:00,166.23,166.92,165.92,166.43,21422.0,160.8782,161.546,160.5782,161.0718,21422.0
2022-10-17 10:30:00,166.35,166.57,165.71,165.82,30166.0,160.9944,161.2073,160.375,160.4814,30166.0
2022-10-17 11:00:00,165.97,166.24,165.5,166.23,20233.0,160.6266,160.8879,160.1717,160.8782,20233.0
2022-10-17 11:30:00,166.21,166.81,166.1,166.5,20889.0,160.8589,161.4396,160.7524,161.1396,20889.0
2022-10-17 12:00:00,166.58,166.75,166.2,166.5,21899.0,161.217,161.3815,160.8492,161.1396,21899.0
2022-10-17 12:30:00,166.53,166.75,166.13,166.49,15348.0,161.1686,161.3815,160.7815,161.1299,15348.0
2022-10-17 13:00:00,166.47,166.75,166.2,166.65,10480.0,161.1105,161.3815,160.8492,161.2847,10480.0
2022-10-17 13:30:00,166.74,167.0,166.63,166.92,11323.0,161.3718,161.6235,161.2654,161.546,11323.0
2022-10-17 14:00:00,166.86,167.11,166.49,166.6,21929.0,161.488,161.7299,161.1299,161.2363,21929.0
2022-10-17 14:30:00,166.58,166.9,166.51,166.64,14382.0,161.217,161.5267,161.1492,161.275,14382.0
2022-10-17 15:00:00,166.6,166.71,166.37,166.62,12977.0,161.2363,161.3428,161.0137,161.2557,12977.0
2022-10-17 15:30:00,166.73,166.96,166.38,166.55,31816.0,161.3621,161.5847,161.0234,161.1879,31816.0
2022-10-18 09:30:00,170.31,170.51,169.0,169.22,24163.0,164.8269,165.0205,163.5591,163.772,24163.0
2022-10-18 10:00:00,169.45,169.85,168.9,168.96,24781.0,163.9946,164.3817,163.4623,163.5204,24781.0
2022-10-18 10:30:00,168.9,169.05,168.42,168.67,17685.0,163.4623,163.6075,162.9977,163.2397,17685.0
2022-10-18 11:00:00,168.49,168.81,167.09,167.27,26018.0,163.0655,163.3752,161.7106,161.8848,26018.0
2022-10-18 11:30:00,167.21,167.58,166.77,167.38,24210.0,161.8267,162.1848,161.4009,161.9912,24210.0
2022-10-18 12:00:00,167.6,168.3,167.38,167.73,21155.0,162.2041,162.8816,161.9912,162.33,21155.0
2022-10-18 12:30:00,168.33,168.58,168.19,168.19,14248.0,162.9106,163.1526,162.7751,162.7751,14248.0
2022-10-18 13:00:00,168.2,168.46,167.59,168.46,11473.0,162.7848,163.0365,162.1945,163.0365,11473.0
2022-10-18 13:30:00,168.43,168.96,168.37,168.95,4329.0,163.0074,163.5204,162.9493,163.5107,4329.0
2022-10-18 14:00:00,168.8,168.8,168.44,168.78,1832.0,163.3655,163.3655,163.0171,163.3461,1832.0
2022-10-18 14:30:00,168.75,168.77,166.99,167.59,34891.0,163.3171,163.3365,161.6138,162.1945,34891.0
2022-10-18 15:00:00,167.59,167.59,167.1,167.56,13695.0,162.1945,162.1945,161.7202,162.1654,13695.0
2022-10-18 15:30:00,167.65,168.42,167.65,168.41,36239.0,162.2525,162.9977,162.2525,162.9881,36239.0
2022-10-19 09:30:00,167.24,168.31,167.15,167.32,23458.0,161.8557,162.8913,161.7686,161.9332,23458.0
2022-10-19 10:00:00,167.18,168.84,167.18,168.74,19619.0,161.7977,163.4042,161.7977,163.3074,19619.0
2022-10-19 10:30:00,168.72,168.81,167.74,167.9,30798.0,163.2881,163.3752,162.3396,162.4945,30798.0
2022-10-19 11:00:00,168.04,168.38,167.73,167.74,10331.0,162.63,162.959,162.33,162.3396,10331.0
2022-10-19 11:30:00,167.76,168.09,167.46,168.09,12727.0,162.359,162.6784,162.0686,162.6784,12727.0
2022-10-19 12:00:00,167.81,167.81,167.23,167.23,3376.0,162.4074,162.4074,161.8461,161.8461,3376.0
2022-10-19 12:30:00,167.25,167.5,166.69,166.81,9522.0,161.8654,162.1074,161.3234,161.4396,9522.0
2022-10-19 13:00:00,166.95,166.95,166.07,166.55,21624.0,161.5751,161.5751,160.7234,161.1879,21624.0
2022-10-19 13:30:00,166.38,166.59,166.38,166.59,1816.0,161.0234,161.2267,161.0234,161.2267,1816.0
2022-10-19 14:00:00,166.52,167.35,166.52,167.12,16588.0,161.1589,161.9622,161.1589,161.7396,16588.0
2022-10-19 14:30:00,167.24,167.25,166.68,166.68,8133.0,161.8557,161.8654,161.3138,161.3138,8133.0
2022-10-19 15:00:00,166.71,167.33,166.59,166.99,10989.0,161.3428,161.9428,161.2267,161.6138,10989.0
2022-10-19 15:30:00,167.03,167.49,166.84,167.4,20566.0,161.6525,162.0977,161.4686,162.0106,20566.0
2022-10-20 09:30:00,167.04,168.08,166.7,167.89,136641.0,161.6622,162.6687,161.3331,162.4848,136641.0
2022-10-20 10:00:00,168.08,169.36,168.08,169.02,15629.0,162.6687,163.9075,162.6687,163.5784,15629.0
2022-10-20 10:30:00,169.31,169.31,168.54,169.09,13174.0,163.8591,163.8591,163.1139,163.6462,13174.0
2022-10-20 11:00:00,169.17,169.2,168.3,168.3,22834.0,163.7236,163.7526,162.8816,162.8816,22834.0
2022-10-20 11:30:00,168.53,168.9,168.49,168.5,2400.0,163.1042,163.4623,163.0655,163.0752,2400.0
2022-10-20 12:00:00,168.49,168.49,167.6,167.61,6729.0,163.0655,163.0655,162.2041,162.2138,6729.0
2022-10-20 12:30:00,167.57,167.66,167.12,167.38,21766.0,162.1751,162.2622,161.7396,161.9912,21766.0
2022-10-20 13:00:00,167.32,167.48,166.79,166.95,17061.0,161.9332,162.088,161.4202,161.5751,17061.0
2022-10-20 13:30:00,167.09,167.09,166.3,166.56,14665.0,161.7106,161.7106,160.946,161.1976,14665.0
2022-10-20 14:00:00,166.58,166.6,165.88,166.03,26887.0,161.217,161.2363,160.5395,160.6847,26887.0
2022-10-20 14:30:00,166.17,166.53,165.82,166.3,29129.0,160.8202,161.1686,160.4814,160.946,29129.0
2022-10-20 15:00:00,166.37,166.71,166.0,166.19,47909.0,161.0137,161.3428,160.6557,160.8395,47909.0
2022-10-20 15:30:00,166.0,166.67,165.85,166.24,40991.0,160.6557,161.3041,160.5105,160.8879,40991.0
2022-10-21 09:30:00,165.69,167.85,165.33,167.85,70474.0,160.3556,162.4461,160.0072,162.4461,70474.0
2022-10-21 10:00:00,168.01,168.57,167.18,167.19,31270.0,162.6009,163.1429,161.7977,161.8073,31270.0
2022-10-21 10:30:00,167.24,167.68,166.89,166.94,26898.0,161.8557,162.2816,161.517,161.5654,26898.0
2022-10-21 11:00:00,166.72,167.35,166.5,167.29,14010.0,161.3525,161.9622,161.1396,161.9041,14010.0
2022-10-21 11:30:00,167.51,168.35,167.24,168.35,25233.0,162.117,162.93,161.8557,162.93,25233.0
2022-10-21 12:00:00,168.6,168.85,168.04,168.05,64645.0,163.1719,163.4139,162.63,162.6397,64645.0
2022-10-21 12:30:00,168.05,169.16,167.96,168.91,23768.0,162.6397,163.7139,162.5525,163.472,23768.0
2022-10-21 13:00:00,168.92,169.16,168.68,168.95,13864.0,163.4816,163.7139,163.2494,163.5107,13864.0
2022-10-21 13:30:00,169.0,169.49,168.86,169.45,11870.0,163.5591,164.0333,163.4236,163.9946,11870.0
2022-10-21 14:00:00,169.53,169.83,169.26,169.5,27863.0,164.072,164.3623,163.8107,164.043,27863.0
2022-10-21 14:30:00,169.6,169.69,169.32,169.66,14065.0,164.1397,164.2269,163.8688,164.1978,14065.0
2022-10-21 15:00:00,169.66,170.5,169.6,170.49,16095.0,164.1978,165.0108,164.1397,165.0011,16095.0
2022-10-21 15:30:00,170.41,170.53,170.15,170.32,19840.0,164.9237,165.0398,164.672,164.8366,19840.0
2022-10-24 09:30:00,170.88,172.12,170.6,171.62,67010.0,165.3785,166.5786,165.1076,166.0947,67010.0
2022-10-24 10:00:00,171.29,171.29,169.62,170.22,23907.0,165.7753,165.7753,164.1591,164.7398,23907.0
2022-10-24 10:30:00,170.14,171.31,170.14,171.31,28364.0,164.6624,165.7947,164.6624,165.7947,28364.0
2022-10-24 11:00:00,171.21,171.45,170.99,171.37,19188.0,165.6979,165.9302,165.485,165.8528,19188.0
2022-10-24 11:30:00,171.3,172.0,171.16,172.0,26133.0,165.785,166.4625,165.6495,166.4625,26133.0
2022-10-24 12:00:00,171.92,172.12,171.69,172.12,6977.0,166.3851,166.5786,166.1625,166.5786,6977.0
2022-10-24 12:30:00,171.99,172.11,171.81,172.06,4678.0,166.4528,166.5689,166.2786,166.5206,4678.0
2022-10-24 13:00:00,171.84,171.87,171.45,171.61,4807.0,166.3076,166.3367,165.9302,166.085,4807.0
2022-10-24 13:30:00,171.57,171.74,171.36,171.61,5161.0,166.0463,166.2109,165.8431,166.085,5161.0
2022-10-24 14:00:00,171.58,172.12,171.58,172.04,12801.0,166.056,166.5786,166.056,166.5012,12801.0
2022-10-24 14:30:00,172.06,172.6,172.06,172.59,6748.0,166.5206,167.0432,166.5206,167.0335,6748.0
2022-10-24 15:00:00,172.66,172.99,172.65,172.9,24551.0,167.1012,167.4206,167.0916,167.3335,24551.0
2022-10-24 15:30:00,172.83,172.83,172.09,172.34,34735.0,167.2658,167.2658,166.5496,166.7915,34735.0
2022-10-25 09:30:00,172.45,174.06,172.41,174.06,41002.0,166.898,168.4562,166.8593,168.4562,41002.0
2022-10-25 10:00:00,174.04,174.05,173.55,174.05,23074.0,168.4368,168.4465,167.9626,168.4465,23074.0
2022-10-25 10:30:00,174.04,174.14,173.63,173.89,11756.0,168.4368,168.5336,168.04,168.2916,11756.0
2022-10-25 11:00:00,173.84,174.37,173.75,174.36,16186.0,168.2432,168.7562,168.1561,168.7465,16186.0
2022-10-25 11:30:00,174.27,174.57,174.27,174.56,4201.0,168.6594,168.9497,168.6594,168.9401,4201.0
2022-10-25 12:00:00,174.36,174.62,174.25,174.47,11903.0,168.7465,168.9981,168.64,168.853,11903.0
2022-10-25 12:30:00,174.5,174.5,174.09,174.09,4898.0,168.882,168.882,168.4852,168.4852,4898.0
2022-10-25 13:00:00,174.26,174.29,173.8,174.03,8884.0,168.6497,168.6788,168.2045,168.4271,8884.0
2022-10-25 13:30:00,174.21,174.35,173.91,174.08,9383.0,168.6013,168.7368,168.311,168.4755,9383.0
2022-10-25 14:00:00,174.21,174.61,174.18,174.55,8555.0,168.6013,168.9885,168.5723,168.9304,8555.0
2022-10-25 14:30:00,174.71,174.78,174.39,174.43,62034.0,169.0852,169.153,168.7755,168.8142,62034.0
2022-10-25 15:00:00,174.47,174.92,174.44,174.92,22558.0,168.853,169.2885,168.8239,169.2885,22558.0
2022-10-25 15:30:00,174.95,175.09,174.77,174.9,34699.0,169.3175,169.453,169.1433,169.2691,34699.0
2022-10-26 09:30:00,172.27,173.09,172.23,172.64,29947.0,166.7238,167.5174,166.6851,167.0819,29947.0
2022-10-26 10:00:00,172.71,173.95,172.71,173.88,55205.0,167.1496,168.3497,167.1496,168.282,55205.0
2022-10-26 10:30:00,173.9,174.6,173.72,174.16,15721.0,168.3013,168.9788,168.1271,168.5529,15721.0
2022-10-26 11:00:00,174.27,175.14,174.27,175.07,19302.0,168.6594,169.5014,168.6594,169.4336,19302.0
2022-10-26 11:30:00,175.23,175.33,174.88,174.93,7554.0,169.5885,169.6853,169.2498,169.2982,7554.0
2022-10-26 12:00:00,175.1,175.1,174.65,174.79,2563.0,169.4627,169.4627,169.0272,169.1627,2563.0
2022-10-26 12:30:00,174.75,174.83,173.73,173.76,7463.0,169.1239,169.2014,168.1368,168.1658,7463.0
2022-10-26 13:00:00,173.67,173.82,173.18,173.23,17241.0,168.0787,168.2239,167.6045,167.6529,17241.0
2022-10-26 13:30:00,173.2,173.52,173.09,173.52,22515.0,167.6238,167.9335,167.5174,167.9335,22515.0
2022-10-26 14:00:00,173.61,173.73,173.0,173.0,2213.0,168.0206,168.1368,167.4303,167.4303,2213.0
2022-10-26 14:30:00,173.0,173.15,172.65,172.86,7680.0,167.4303,167.5755,167.0916,167.2948,7680.0
2022-10-26 15:00:00,172.56,172.94,172.46,172.81,15310.0,167.0045,167.3722,166.9077,167.2464,15310.0
2022-10-26 15:30:00,172.83,173.08,172.54,172.77,33739.0,167.2658,167.5077,166.9851,167.2077,33739.0
2022-10-27 09:30:00,172.75,173.31,171.3,171.53,25945.0,167.1883,167.7303,165.785,166.0076,25945.0
2022-10-27 10:00:00,171.58,173.32,171.51,173.16,23169.0,166.056,167.74,165.9883,167.5851,23169.0
2022-10-27 10:30:00,173.22,173.42,172.21,172.21,8297.0,167.6432,167.8368,166.6657,166.6657,8297.0
2022-10-27 11:00:00,172.3,172.68,172.0,172.21,11332.0,166.7528,167.1206,166.4625,166.6657,11332.0
2022-10-27 11:30:00,172.2,172.45,171.61,171.68,5820.0,166.656,166.898,166.085,166.1528,5820.0
2022-10-27 12:00:00,171.91,172.17,171.34,171.34,9709.0,166.3754,166.627,165.8237,165.8237,9709.0
2022-10-27 12:30:00,171.33,171.67,171.33,171.53,3058.0,165.8141,166.1431,165.8141,166.0076,3058.0
2022-10-27 13:00:00,171.7,172.23,171.48,171.75,36268.0,166.1721,166.6851,165.9592,166.2205,36268.0
2022-10-27 13:30:00,171.7,171.75,171.27,171.27,8305.0,166.1721,166.2205,165.756,165.756,8305.0
2022-10-27 14:00:00,171.36,171.38,171.0,171.25,5497.0,165.8431,165.8624,165.4947,165.7366,5497.0
2022-10-27 14:30:00,171.15,171.29,170.92,170.95,7786.0,165.6398,165.7753,165.4173,165.4463,7786.0
2022-10-27 15:00:00,171.27,171.33,170.8,171.32,6971.0,165.756,165.8141,165.3011,165.8044,6971.0
2022-10-27 15:30:00,171.53,171.54,170.72,171.1,56987.0,166.0076,166.0173,165.2237,165.5915,56987.0
2022-10-28 09:30:00,170.75,172.57,170.75,172.13,40151.0,165.2527,167.0141,165.2527,166.5883,40151.0
2022-10-28 10:00:00,172.23,173.34,171.81,173.34,26410.0,166.6851,167.7593,166.2786,167.7593,26410.0
2022-10-28 10:30:00,173.4,174.15,173.23,173.98,21103.0,167.8174,168.5433,167.6529,168.3787,21103.0
2022-10-28 11:00:00,174.12,174.31,173.86,173.9,10934.0,168.5142,168.6981,168.2626,168.3013,10934.0
2022-10-28 11:30:00,173.82,174.15,173.69,173.93,3283.0,168.2239,168.5433,168.0981,168.3303,3283.0
2022-10-28 12:00:00,174.03,174.5,173.69,174.5,3274.0,168.4271,168.882,168.0981,168.882,3274.0
2022-10-28 12:30:00,174.57,174.69,174.29,174.68,11088.0,168.9497,169.0659,168.6788,169.0562,11088.0
2022-10-28 13:00:00,174.6,174.94,174.6,174.81,8392.0,168.9788,169.3078,168.9788,169.182,8392.0
2022-10-28 13:30:00,174.92,175.05,174.92,175.01,3182.0,169.2885,169.4143,169.2885,169.3756,3182.0
2022-10-28 14:00:00,174.93,175.04,174.67,174.94,11680.0,169.2982,169.4046,169.0465,169.3078,11680.0
2022-10-28 14:30:00,175.01,175.52,175.01,175.46,9493.0,169.3756,169.8692,169.3756,169.8111,9493.0
2022-10-28 15:00:00,175.42,175.57,175.15,175.51,4357.0,169.7724,169.9175,169.5111,169.8595,4357.0
2022-10-28 15:30:00,175.45,175.64,175.36,175.44,18146.0,169.8014,169.9853,169.7143,169.7917,18146.0
2022-10-31 09:30:00,174.04,174.59,173.63,173.77,33739.0,168.4368,168.9691,168.04,168.1755,33739.0
2022-10-31 10:00:00,173.66,173.88,173.43,173.57,7139.0,168.069,168.282,167.8464,167.9819,7139.0
2022-10-31 10:30:00,173.47,173.99,173.43,173.79,9926.0,167.8852,168.3884,167.8464,168.1949,9926.0
2022-10-31 11:00:00,173.83,174.38,173.82,174.36,4311.0,168.2336,168.7659,168.2239,168.7465,4311.0
2022-10-31 11:30:00,174.3,174.79,173.96,174.22,20150.0,168.6884,169.1627,168.3594,168.611,20150.0
2022-10-31 12:00:00,174.04,174.67,174.01,174.27,6427.0,168.4368,169.0465,168.4078,168.6594,6427.0
2022-10-31 12:30:00,174.26,174.27,173.75,173.79,2545.0,168.6497,168.6594,168.1561,168.1949,2545.0
2022-10-31 13:00:00,173.82,174.43,173.81,174.43,4133.0,168.2239,168.8142,168.2142,168.8142,4133.0
2022-10-31 13:30:00,174.4,174.5,174.06,174.23,13803.0,168.7852,168.882,168.4562,168.6207,13803.0
2022-10-31 14:00:00,174.3,174.37,174.14,174.37,2140.0,168.6884,168.7562,168.5336,168.7562,2140.0
2022-10-31 14:30:00,174.38,174.57,174.12,174.12,12901.0,168.7659,168.9497,168.5142,168.5142,12901.0
2022-10-31 15:00:00,174.0,174.05,173.67,173.98,7303.0,168.3981,168.4465,168.0787,168.3787,7303.0
2022-10-31 15:30:00,174.03,174.44,173.81,173.89,23122.0,168.4271,168.8239,168.2142,168.2916,23122.0
2022-11-01 09:30:00,175.72,175.86,174.51,174.58,42075.0,170.0627,170.1982,168.8917,168.9594,42075.0
2022-11-01 10:00:00,174.56,174.68,173.05,173.55,67648.0,168.9401,169.0562,167.4787,167.9626,67648.0
2022-11-01 10:30:00,173.49,173.7,172.39,172.55,44350.0,167.9045,168.1078,166.8399,166.9948,44350.0
2022-11-01 11:00:00,172.57,172.9,172.43,172.68,18534.0,167.0141,167.3335,166.8786,167.1206,18534.0
2022-11-01 11:30:00,172.74,172.85,172.25,172.7,40643.0,167.1787,167.2851,166.7044,167.1399,40643.0
2022-11-01 12:00:00,172.75,173.09,172.6,172.8,13193.0,167.1883,167.5174,167.0432,167.2367,13193.0
2022-11-01 12:30:00,172.74,172.84,172.51,172.73,5716.0,167.1787,167.2754,166.9561,167.169,5716.0
2022-11-01 13:00:00,172.79,173.02,172.6,172.8,43442.0,167.227,167.4496,167.0432,167.2367,43442.0
2022-11-01 13:30:00,172.77,172.81,172.49,172.78,6567.0,167.2077,167.2464,166.9367,167.2174,6567.0
2022-11-01 14:00:00,172.86,172.89,172.65,172.78,5956.0,167.2948,167.3238,167.0916,167.2174,5956.0
2022-11-01 14:30:00,172.91,173.08,172.55,173.08,2614.0,167.3432,167.5077,166.9948,167.5077,2614.0
2022-11-01 15:00:00,172.98,173.14,172.8,172.8,8786.0,167.4109,167.5658,167.2367,167.2367,8786.0
2022-11-01 15:30:00,172.85,173.05,172.69,172.69,24652.0,167.2851,167.4787,167.1303,167.1303,24652.0
2022-11-02 09:30:00,172.49,172.56,171.93,171.93,16675.0,166.9367,167.0045,166.3947,166.3947,16675.0
2022-11-02 10:00:00,172.03,172.13,171.69,171.75,286011.0,166.4915,166.5883,166.1625,166.2205,286011.0
2022-11-02 10:30:00,171.84,171.96,171.73,171.86,4704.0,166.3076,166.4238,166.2012,166.327,4704.0
2022-11-02 11:00:00,171.88,171.93,171.65,171.75,7088.0,166.3463,166.3947,166.1238,166.2205,7088.0
2022-11-02 11:30:00,171.77,171.99,171.7,171.81,3717.0,166.2399,166.4528,166.1721,166.2786,3717.0
2022-11-02 12:00:00,171.76,171.84,171.38,171.38,4309.0,166.2302,166.3076,165.8624,165.8624,4309.0
2022-11-02 12:30:00,171.42,171.8,171.23,171.77,19112.0,165.9012,166.2689,165.7173,166.2399,19112.0
2022-11-02 13:00:00,171.75,171.78,171.52,171.6,7755.0,166.2205,166.2496,165.9979,166.0754,7755.0
2022-11-02 13:30:00,171.56,172.36,171.56,172.1,11385.0,166.0366,166.8109,166.0366,166.5593,11385.0
2022-11-02 14:00:00,172.23,174.37,171.52,174.23,94118.0,166.6851,168.7562,165.9979,168.6207,94118.0
2022-11-02 14:30:00,174.29,174.58,170.25,171.03,189058.0,168.6788,168.9594,164.7688,165.5237,189058.0
2022-11-02 15:00:00,170.66,172.04,169.02,169.35,101778.0,165.1656,166.5012,163.5784,163.8978,101778.0
2022-11-02 15:30:00,169.13,169.51,168.32,168.32,84824.0,163.6849,164.0526,162.901,162.901,84824.0
2022-11-03 09:30:00,166.8,167.22,165.77,165.8,91994.0,161.4299,161.8364,160.4331,160.4621,91994.0
2022-11-03 10:00:00,165.89,167.29,165.62,167.29,46532.0,160.5492,161.9041,160.2879,161.9041,46532.0
2022-11-03 10:30:00,167.24,167.49,166.53,167.36,33482.0,161.8557,162.0977,161.1686,161.9719,33482.0
2022-11-03 11:00:00,167.35,167.38,166.72,166.79,22334.0,161.9622,161.9912,161.3525,161.4202,22334.0
2022-11-03 11:30:00,166.59,167.01,166.3,166.54,14325.0,161.2267,161.6331,160.946,161.1783,14325.0
2022-11-03 12:00:00,166.55,167.29,166.42,167.15,8524.0,161.1879,161.9041,161.0621,161.7686,8524.0
2022-11-03 12:30:00,167.04,167.61,166.92,167.52,6566.0,161.6622,162.2138,161.546,162.1267,6566.0
2022-11-03 13:00:00,167.44,167.44,166.94,166.94,8502.0,162.0493,162.0493,161.5654,161.5654,8502.0
2022-11-03 13:30:00,166.95,167.01,166.71,166.75,5735.0,161.5751,161.6331,161.3428,161.3815,5735.0
2022-11-03 14:00:00,166.72,167.17,166.57,167.16,14116.0,161.3525,161.788,161.2073,161.7783,14116.0
2022-11-03 14:30:00,167.06,167.23,166.82,167.2,8286.0,161.6815,161.8461,161.4493,161.817,8286.0
2022-11-03 15:00:00,167.16,167.21,166.88,167.04,11734.0,161.7783,161.8267,161.5073,161.6622,11734.0
2022-11-03 15:30:00,167.06,167.22,166.06,166.11,35434.0,161.6815,161.8364,160.7137,160.7621,35434.0
2022-11-04 09:30:00,168.79,169.02,166.54,167.86,34491.0,163.3558,163.5784,161.1783,162.4558,34491.0
2022-11-04 10:00:00,167.86,169.24,167.69,169.09,65723.0,162.4558,163.7913,162.2912,163.6462,65723.0
2022-11-04 10:30:00,169.01,169.57,168.49,168.59,28586.0,163.5687,164.1107,163.0655,163.1623,28586.0
2022-11-04 11:00:00,168.76,168.85,167.35,167.38,16471.0,163.3268,163.4139,161.9622,161.9912,16471.0
2022-11-04 11:30:00,167.55,167.67,165.99,166.24,20709.0,162.1557,162.2719,160.646,160.8879,20709.0
2022-11-04 12:00:00,165.95,166.96,165.61,166.86,19439.0,160.6073,161.5847,160.2782,161.488,19439.0
2022-11-04 12:30:00,166.76,166.8,165.88,166.02,14334.0,161.3912,161.4299,160.5395,160.675,14334.0
2022-11-04 13:00:00,166.0,166.39,165.59,165.99,19817.0,160.6557,161.0331,160.2589,160.646,19817.0
2022-11-04 13:30:00,165.91,166.12,165.75,165.84,8143.0,160.5685,160.7718,160.4137,160.5008,8143.0
2022-11-04 14:00:00,165.83,166.56,165.49,166.48,21290.0,160.4911,161.1976,160.1621,161.1202,21290.0
2022-11-04 14:30:00,166.46,167.33,166.4,167.27,21077.0,161.1008,161.9428,161.0428,161.8848,21077.0
2022-11-04 15:00:00,167.07,167.84,167.07,167.61,15242.0,161.6912,162.4364,161.6912,162.2138,15242.0
2022-11-04 15:30:00,167.39,168.5,167.39,168.44,49680.0,162.0009,163.0752,162.0009,163.0171,49680.0
2022-11-07 09:30:00,168.93,169.31,168.21,168.27,31797.0,163.4913,163.8591,162.7945,162.8526,31797.0
2022-11-07 10:00:00,168.57,169.5,168.57,168.78,14894.0,163.1429,164.043,163.1429,163.3461,14894.0
2022-11-07 10:30:00,168.71,169.27,168.69,169.12,14152.0,163.2784,163.8204,163.259,163.6752,14152.0
2022-11-07 11:00:00,169.25,169.3,168.87,169.25,8588.0,163.801,163.8494,163.4333,163.801,8588.0
2022-11-07 11:30:00,169.28,169.42,168.5,168.53,13336.0,163.8301,163.9655,163.0752,163.1042,13336.0
2022-11-07 12:00:00,168.33,168.9,168.33,168.81,7349.0,162.9106,163.4623,162.9106,163.3752,7349.0
2022-11-07 12:30:00,168.91,168.94,168.64,168.79,11682.0,163.472,163.501,163.2107,163.3558,11682.0
2022-11-07 13:00:00,169.08,169.28,169.08,169.13,10704.0,163.6365,163.8301,163.6365,163.6849,10704.0
2022-11-07 13:30:00,169.19,169.19,168.97,169.18,4287.0,163.7429,163.7429,163.53,163.7333,4287.0
2022-11-07 14:00:00,169.37,170.05,169.37,170.0,10112.0,163.9172,164.5753,163.9172,164.5269,10112.0
2022-11-07 14:30:00,170.09,170.27,169.92,169.95,9014.0,164.614,164.7882,164.4494,164.4785,9014.0
2022-11-07 15:00:00,170.05,170.42,170.03,170.32,16460.0,164.5753,164.9333,164.5559,164.8366,16460.0
2022-11-07 15:30:00,170.33,170.51,169.97,170.22,61192.0,164.8462,165.0205,164.4978,164.7398,61192.0
2022-11-08 09:30:00,170.74,170.74,169.98,170.42,201933.0,165.243,165.243,164.5075,164.9333,201933.0
2022-11-08 10:00:00,170.38,170.97,170.29,170.97,16347.0,164.8946,165.4656,164.8075,165.4656,16347.0
2022-11-08 10:30:00,170.92,171.42,170.92,171.39,33883.0,165.4173,165.9012,165.4173,165.8721,33883.0
2022-11-08 11:00:00,171.39,171.92,171.17,171.92,18699.0,165.8721,166.3851,165.6592,166.3851,18699.0
2022-11-08 11:30:00,171.95,172.36,171.91,172.12,3330.0,166.4141,166.8109,166.3754,166.5786,3330.0
2022-11-08 12:00:00,172.12,172.27,171.93,172.03,5997.0,166.5786,166.7238,166.3947,166.4915,5997.0
2022-11-08 12:30:00,172.06,172.23,171.96,172.0,6327.0,166.5206,166.6851,166.4238,166.4625,6327.0
2022-11-08 13:00:00,172.2,172.36,171.09,171.09,34955.0,166.656,166.8109,165.5818,165.5818,34955.0
2022-11-08 13:30:00,170.87,171.15,170.42,170.42,10695.0,165.3689,165.6398,164.9333,164.9333,10695.0
2022-11-08 14:00:00,170.59,170.59,169.26,169.3,13724.0,165.0979,165.0979,163.8107,163.8494,13724.0
2022-11-08 14:30:00,169.26,170.61,169.11,170.43,11392.0,163.8107,165.1172,163.6655,164.943,11392.0
2022-11-08 15:00:00,170.31,171.42,170.31,171.42,15425.0,164.8269,165.9012,164.8269,165.9012,15425.0
2022-11-08 15:30:00,171.42,171.94,170.94,170.99,51485.0,165.9012,166.4044,165.4366,165.485,51485.0
2022-11-09 09:30:00,169.92,170.16,169.31,169.41,35461.0,164.4494,164.6817,163.8591,163.9559,35461.0
2022-11-09 10:00:00,169.49,170.46,169.46,169.79,30605.0,164.0333,164.9721,164.0043,164.3236,30605.0
2022-11-09 10:30:00,169.85,169.9,168.83,169.17,22072.0,164.3817,164.4301,163.3945,163.7236,22072.0
2022-11-09 11:00:00,169.13,169.76,169.13,169.61,11705.0,163.6849,164.2946,163.6849,164.1494,11705.0
2022-11-09 11:30:00,169.4,170.0,169.33,169.4,6419.0,163.9462,164.5269,163.8784,163.9462,6419.0
2022-11-09 12:00:00,169.34,169.36,169.1,169.16,2038.0,163.8881,163.9075,163.6558,163.7139,2038.0
2022-11-09 12:30:00,169.27,169.36,168.96,169.11,3641.0,163.8204,163.9075,163.5204,163.6655,3641.0
2022-11-09 13:00:00,169.12,169.21,168.55,168.55,15209.0,163.6752,163.7623,163.1236,163.1236,15209.0
2022-11-09 13:30:00,168.46,168.46,167.85,167.85,3416.0,163.0365,163.0365,162.4461,162.4461,3416.0
2022-11-09 14:00:00,168.04,168.33,168.02,168.24,5260.0,162.63,162.9106,162.6106,162.8235,5260.0
2022-11-09 14:30:00,168.23,168.24,167.44,167.44,9684.0,162.8139,162.8235,162.0493,162.0493,9684.0
2022-11-09 15:00:00,167.52,168.13,167.5,167.79,23237.0,162.1267,162.7171,162.1074,162.388,23237.0
2022-11-09 15:30:00,167.7,167.79,167.02,167.23,52979.0,162.3009,162.388,161.6428,161.8461,52979.0
2022-11-10 09:30:00,173.25,174.48,172.36,174.48,75393.0,167.6722,168.8626,166.8109,168.8626,75393.0
2022-11-10 10:00:00,174.54,174.69,174.07,174.3,266989.0,168.9207,169.0659,168.4658,168.6884,266989.0
2022-11-10 10:30:00,174.26,174.72,173.46,174.64,22309.0,168.6497,169.0949,167.8755,169.0175,22309.0
2022-11-10 11:00:00,174.68,174.78,174.16,174.72,34502.0,169.0562,169.153,168.5529,169.0949,34502.0
2022-11-10 11:30:00,174.78,175.3,174.78,175.3,7473.0,169.153,169.6562,169.153,169.6562,7473.0
2022-11-10 12:00:00,175.08,175.23,174.74,174.76,4796.0,169.4433,169.5885,169.1143,169.1336,4796.0
2022-11-10 12:30:00,174.51,174.57,174.08,174.24,12496.0,168.8917,168.9497,168.4755,168.6304,12496.0
2022-11-10 13:00:00,174.18,174.78,174.08,174.77,30258.0,168.5723,169.153,168.4755,169.1433,30258.0
2022-11-10 13:30:00,174.66,175.16,174.66,175.07,5645.0,169.0368,169.5207,169.0368,169.4336,5645.0
2022-11-10 14:00:00,175.16,175.31,174.95,175.25,37751.0,169.5207,169.6659,169.3175,169.6078,37751.0
2022-11-10 14:30:00,175.25,175.52,175.16,175.52,49234.0,169.6078,169.8692,169.5207,169.8692,49234.0
2022-11-10 15:00:00,175.5,176.07,175.45,176.0,5361.0,169.8498,170.4014,169.8014,170.3337,5361.0
2022-11-10 15:30:00,176.12,176.82,176.01,176.63,80765.0,170.4498,171.1273,170.3434,170.9434,80765.0
2022-11-11 09:30:00,176.72,177.23,176.25,176.72,41278.0,171.0305,171.5241,170.5757,171.0305,41278.0
2022-11-11 10:00:00,176.67,177.84,176.03,177.61,86171.0,170.9821,172.1145,170.3627,171.8919,86171.0
2022-11-11 10:30:00,177.38,177.81,177.12,177.42,20932.0,171.6693,172.0854,171.4176,171.708,20932.0
2022-11-11 11:00:00,177.52,177.71,176.57,176.57,24473.0,171.8048,171.9886,170.8854,170.8854,24473.0
2022-11-11 11:30:00,176.51,177.16,176.44,177.08,7591.0,170.8273,171.4564,170.7595,171.3789,7591.0
2022-11-11 12:00:00,176.96,177.53,176.89,177.46,17284.0,171.2628,171.8144,171.195,171.7467,17284.0
2022-11-11 12:30:00,177.44,177.84,177.15,177.64,8825.0,171.7273,172.1145,171.4467,171.9209,8825.0
2022-11-11 13:00:00,177.82,178.38,177.81,178.38,7284.0,172.0951,172.6371,172.0854,172.6371,7284.0
2022-11-11 13:30:00,178.41,178.62,178.18,178.6,4568.0,172.6661,172.8694,172.4435,172.85,4568.0
2022-11-11 14:00:00,178.6,178.81,178.41,178.81,8433.0,172.85,173.0532,172.6661,173.0532,8433.0
2022-11-11 14:30:00,178.8,179.08,178.8,179.08,8014.0,173.0436,173.3145,173.0436,173.3145,8014.0
2022-11-11 15:00:00,179.04,179.05,178.22,178.7,14575.0,173.2758,173.2855,172.4822,172.9468,14575.0
2022-11-11 15:30:00,178.8,179.06,178.49,178.79,62792.0,173.0436,173.2952,172.7435,173.0339,62792.0
2022-11-14 09:30:00,177.85,178.12,177.42,177.87,52671.0,172.1241,172.3854,171.708,172.1435,52671.0
2022-11-14 10:00:00,177.88,178.68,177.88,178.26,66237.0,172.1532,172.9274,172.1532,172.5209,66237.0
2022-11-14 10:30:00,178.21,178.71,178.13,178.71,25379.0,172.4726,172.9565,172.3951,172.9565,25379.0
2022-11-14 11:00:00,178.3,178.36,177.85,177.99,8121.0,172.5597,172.6177,172.1241,172.2596,8121.0
2022-11-14 11:30:00,177.81,178.68,177.81,178.46,27910.0,172.0854,172.9274,172.0854,172.7145,27910.0
2022-11-14 12:00:00,178.47,178.88,178.31,178.53,10068.0,172.7242,173.121,172.5693,172.7822,10068.0
2022-11-14 12:30:00,178.96,179.07,178.76,178.84,5718.0,173.1984,173.3049,173.0048,173.0823,5718.0
2022-11-14 13:00:00,178.82,179.54,178.82,179.51,9696.0,173.0629,173.7597,173.0629,173.7307,9696.0
2022-11-14 13:30:00,179.36,179.61,179.36,179.58,4310.0,173.5855,173.8275,173.5855,173.7984,4310.0
2022-11-14 14:00:00,179.56,179.57,179.19,179.42,9659.0,173.7791,173.7888,173.421,173.6436,9659.0
2022-11-14 14:30:00,179.44,179.45,178.95,178.98,25108.0,173.663,173.6726,173.1887,173.2178,25108.0
2022-11-14 15:00:00,179.11,179.24,178.52,178.74,17436.0,173.3436,173.4694,172.7726,172.9855,17436.0
2022-11-14 15:30:00,178.55,178.69,177.35,177.43,33885.0,172.8016,172.9371,171.6402,171.7177,33885.0
2022-11-15 09:30:00,180.32,180.89,179.98,180.67,29211.0,174.5146,175.0663,174.1856,174.8534,29211.0
2022-11-15 10:00:00,180.7,180.83,180.17,180.71,850264.0,174.8824,175.0082,174.3694,174.8921,850264.0
2022-11-15 10:30:00,180.53,180.74,179.81,180.05,21695.0,174.7179,174.9211,174.021,174.2533,21695.0
2022-11-15 11:00:00,179.88,180.24,179.56,179.98,8500.0,174.0888,174.4372,173.7791,174.1856,8500.0
2022-11-15 11:30:00,180.24,180.58,180.16,180.31,13365.0,174.4372,174.7662,174.3598,174.5049,13365.0
2022-11-15 12:00:00,180.23,180.3,179.78,179.91,9765.0,174.4275,174.4953,173.992,174.1178,9765.0
2022-11-15 12:30:00,179.79,179.96,179.51,179.66,7208.0,174.0017,174.1662,173.7307,173.8759,7208.0
2022-11-15 13:00:00,179.72,179.76,177.9,178.07,34613.0,173.9339,173.9726,172.1725,172.3371,34613.0
2022-11-15 13:30:00,177.96,178.44,177.15,178.1,64364.0,172.2306,172.6951,171.4467,172.3661,64364.0
2022-11-15 14:00:00,177.94,179.15,177.34,178.86,43366.0,172.2112,173.3823,171.6306,173.1016,43366.0
2022-11-15 14:30:00,178.9,179.15,178.36,179.0,27816.0,173.1403,173.3823,172.6177,173.2371,27816.0
2022-11-15 15:00:00,179.01,179.36,178.76,179.07,19614.0,173.2468,173.5855,173.0048,173.3049,19614.0
2022-11-15 15:30:00,178.85,179.23,178.46,178.92,33570.0,173.0919,173.4597,172.7145,173.1597,33570.0
2022-11-16 09:30:00,177.99,178.46,177.92,177.99,7700.0,172.2596,172.7145,172.1919,172.2596,7700.0
2022-11-16 10:00:00,178.08,178.2,177.72,177.84,15109.0,172.3467,172.4629,171.9983,172.1145,15109.0
2022-11-16 10:30:00,177.99,178.22,177.41,177.47,5922.0,172.2596,172.4822,171.6983,171.7564,5922.0
2022-11-16 11:00:00,177.61,177.96,177.6,177.89,3379.0,171.8919,172.2306,171.8822,172.1629,3379.0
2022-11-16 11:30:00,178.15,178.21,178.01,178.16,954.0,172.4145,172.4726,172.279,172.4242,954.0
2022-11-16 12:00:00,178.02,178.06,177.72,177.92,20704.0,172.2887,172.3274,171.9983,172.1919,20704.0
2022-11-16 12:30:00,177.91,178.53,177.91,178.13,10862.0,172.1822,172.7822,172.1822,172.3951,10862.0
2022-11-16 13:00:00,178.09,178.16,178.01,178.08,5190.0,172.3564,172.4242,172.279,172.3467,5190.0
2022-11-16 13:30:00,178.19,178.19,177.54,177.54,2957.0,172.4532,172.4532,171.8241,171.8241,2957.0
2022-11-16 14:00:00,177.5,177.83,177.49,177.82,2954.0,171.7854,172.1048,171.7757,172.0951,2954.0
2022-11-16 14:30:00,177.74,177.95,177.4,177.95,25345.0,172.0177,172.2209,171.6886,172.2209,25345.0
2022-11-16 15:00:00,177.97,177.97,177.36,177.62,6245.0,172.2403,172.2403,171.6499,171.9015,6245.0
2022-11-16 15:30:00,177.6,177.92,177.34,177.57,24818.0,171.8822,172.1919,171.6306,171.8532,24818.0
2022-11-17 09:30:00,175.5,176.05,175.44,175.55,24743.0,169.8498,170.3821,169.7917,169.8982,24743.0
2022-11-17 10:00:00,175.65,176.41,175.65,176.41,10014.0,169.995,170.7305,169.995,170.7305,10014.0
2022-11-17 10:30:00,176.19,176.3,175.74,175.82,7720.0,170.5176,170.624,170.0821,170.1595,7720.0
2022-11-17 11:00:00,175.8,176.14,175.74,176.1,3635.0,170.1401,170.4692,170.0821,170.4305,3635.0
2022-11-17 11:30:00,176.03,177.03,176.03,176.99,16419.0,170.3627,171.3305,170.3627,171.2918,16419.0
2022-11-17 12:00:00,177.11,177.2,176.93,176.93,10764.0,171.408,171.4951,171.2338,171.2338,10764.0
2022-11-17 12:30:00,177.06,177.62,176.83,177.52,18575.0,171.3596,171.9015,171.137,171.8048,18575.0
2022-11-17 13:00:00,177.57,177.75,177.48,177.62,5797.0,171.8532,172.0274,171.7661,171.9015,5797.0
2022-11-17 13:30:00,177.53,177.74,177.23,177.45,6675.0,171.8144,172.0177,171.5241,171.737,6675.0
2022-11-17 14:00:00,177.49,177.58,176.84,176.96,23708.0,171.7757,171.8628,171.1467,171.2628,23708.0
2022-11-17 14:30:00,176.76,176.98,176.63,176.89,14354.0,171.0692,171.2822,170.9434,171.195,14354.0
2022-11-17 15:00:00,176.93,176.93,176.23,176.32,8400.0,171.2338,171.2338,170.5563,170.6434,8400.0
2022-11-17 15:30:00,176.42,177.38,176.41,177.36,22690.0,170.7402,171.6693,170.7305,171.6499,22690.0
2022-11-18 09:30:00,178.64,178.64,177.65,177.81,21181.0,172.8887,172.8887,171.9306,172.0854,21181.0
2022-11-18 10:00:00,177.52,177.61,177.2,177.51,6545.0,171.8048,171.8919,171.4951,171.7951,6545.0
2022-11-18 10:30:00,177.53,177.65,177.08,177.2,9937.0,171.8144,171.9306,171.3789,171.4951,9937.0
2022-11-18 11:00:00,177.17,177.8,176.98,177.65,5189.0,171.466,172.0758,171.2822,171.9306,5189.0
2022-11-18 11:30:00,177.74,177.74,177.2,177.43,4133.0,172.0177,172.0177,171.4951,171.7177,4133.0
2022-11-18 12:00:00,177.5,177.5,176.7,176.71,2740.0,171.7854,171.7854,171.0112,171.0208,2740.0
2022-11-18 12:30:00,176.93,177.03,176.66,176.85,2320.0,171.2338,171.3305,170.9725,171.1563,2320.0
2022-11-18 13:00:00,176.9,177.32,176.88,177.32,4603.0,171.2047,171.6112,171.1854,171.6112,4603.0
2022-11-18 13:30:00,177.3,177.3,176.74,176.87,5959.0,171.5918,171.5918,171.0499,171.1757,5959.0
2022-11-18 14:00:00,177.01,177.21,177.01,177.1,16635.0,171.3112,171.5047,171.3112,171.3983,16635.0
2022-11-18 14:30:00,177.1,177.25,176.97,177.19,15549.0,171.3983,171.5435,171.2725,171.4854,15549.0
2022-11-18 15:00:00,177.35,177.74,177.31,177.74,36755.0,171.6402,172.0177,171.6015,172.0177,36755.0
2022-11-18 15:30:00,177.83,178.24,177.45,177.86,68341.0,172.1048,172.5016,171.737,172.1338,68341.0
2022-11-21 09:30:00,177.23,177.77,177.16,177.73,15687.0,171.5241,172.0467,171.4564,172.008,15687.0
2022-11-21 10:00:00,177.38,177.38,176.71,176.78,11079.0,171.6693,171.6693,171.0208,171.0886,11079.0
2022-11-21 10:30:00,176.8,176.81,176.44,176.66,6504.0,171.1079,171.1176,170.7595,170.9725,6504.0
2022-11-21 11:00:00,176.63,176.91,176.62,176.75,2498.0,170.9434,171.2144,170.9337,171.0596,2498.0
2022-11-21 11:30:00,176.69,176.72,176.21,176.31,9923.0,171.0015,171.0305,170.5369,170.6337,9923.0
2022-11-21 12:00:00,176.43,176.75,176.43,176.51,3978.0,170.7499,171.0596,170.7499,170.8273,3978.0
2022-11-21 12:30:00,176.58,176.85,176.49,176.49,3377.0,170.895,171.1563,170.8079,170.8079,3377.0
2022-11-21 13:00:00,176.61,177.09,176.6,177.02,5616.0,170.9241,171.3886,170.9144,171.3209,5616.0
2022-11-21 13:30:00,177.1,177.34,176.98,176.98,4676.0,171.3983,171.6306,171.2822,171.2822,4676.0
2022-11-21 14:00:00,176.99,177.16,176.94,177.0,3806.0,171.2918,171.4564,171.2434,171.3015,3806.0
2022-11-21 14:30:00,176.94,176.95,176.78,176.87,5449.0,171.2434,171.2531,171.0886,171.1757,5449.0
2022-11-21 15:00:00,176.84,177.06,176.7,176.71,18561.0,171.1467,171.3596,171.0112,171.0208,18561.0
2022-11-21 15:30:00,176.84,177.06,176.71,176.81,8561.0,171.1467,171.3596,171.0208,171.1176,8561.0
2022-11-22 09:30:00,177.52,177.81,176.88,177.1,13586.0,171.8048,172.0854,171.1854,171.3983,13586.0
2022-11-22 10:00:00,177.11,177.86,177.11,177.78,8585.0,171.408,172.1338,171.408,172.0564,8585.0
2022-11-22 10:30:00,177.83,178.17,177.63,178.17,20432.0,172.1048,172.4338,171.9112,172.4338,20432.0
2022-11-22 11:00:00,178.11,178.11,177.81,178.04,9425.0,172.3758,172.3758,172.0854,172.308,9425.0
2022-11-22 11:30:00,178.03,178.06,177.81,178.04,6128.0,172.2983,172.3274,172.0854,172.308,6128.0
2022-11-22 12:00:00,178.12,178.25,178.03,178.12,8352.0,172.3854,172.5113,172.2983,172.3854,8352.0
2022-11-22 12:30:00,178.12,178.24,178.04,178.1,1677.0,172.3854,172.5016,172.308,172.3661,1677.0
2022-11-22 13:00:00,178.12,178.56,178.04,178.54,135154.0,172.3854,172.8113,172.308,172.7919,135154.0
2022-11-22 13:30:00,178.59,178.68,178.44,178.61,21279.0,172.8403,172.9274,172.6951,172.8597,21279.0
2022-11-22 14:00:00,178.61,178.69,178.41,178.54,5304.0,172.8597,172.9371,172.6661,172.7919,5304.0
2022-11-22 14:30:00,178.58,178.77,178.49,178.77,22096.0,172.8306,173.0145,172.7435,173.0145,22096.0
2022-11-22 15:00:00,178.84,179.01,178.8,179.0,9973.0,173.0823,173.2468,173.0436,173.2371,9973.0
2022-11-22 15:30:00,178.96,179.24,178.96,179.12,18496.0,173.1984,173.4694,173.1984,173.3533,18496.0
2022-11-23 09:30:00,178.99,180.1,178.99,179.91,22862.0,173.2274,174.3017,173.2274,174.1178,22862.0
2022-11-23 10:00:00,179.98,180.16,179.63,180.09,9770.0,174.1856,174.3598,173.8468,174.292,9770.0
2022-11-23 10:30:00,180.14,180.47,180.13,180.26,16496.0,174.3404,174.6598,174.3307,174.4566,16496.0
2022-11-23 11:00:00,180.31,180.48,180.2,180.26,13369.0,174.5049,174.6695,174.3985,174.4566,13369.0
2022-11-23 11:30:00,180.2,180.21,179.27,179.27,5870.0,174.3985,174.4082,173.4984,173.4984,5870.0
2022-11-23 12:00:00,179.47,179.82,179.47,179.73,1352.0,173.692,174.0307,173.692,173.9436,1352.0
2022-11-23 12:30:00,179.69,179.73,179.23,179.31,7966.0,173.9049,173.9436,173.4597,173.5371,7966.0
2022-11-23 13:00:00,179.17,179.58,179.16,179.58,8353.0,173.4016,173.7984,173.392,173.7984,8353.0
2022-11-23 13:30:00,179.68,179.87,179.65,179.71,2741.0,173.8952,174.0791,173.8662,173.9243,2741.0
2022-11-23 14:00:00,179.9,180.64,179.52,180.41,65703.0,174.1081,174.8243,173.7404,174.6017,65703.0
2022-11-23 14:30:00,180.36,180.61,179.95,180.43,35756.0,174.5533,174.7953,174.1565,174.6211,35756.0
2022-11-23 15:00:00,180.29,180.7,180.29,180.52,23484.0,174.4856,174.8824,174.4856,174.7082,23484.0
2022-11-23 15:30:00,180.49,180.5,180.17,180.5,19337.0,174.6791,174.6888,174.3694,174.6888,19337.0
2022-11-25 09:30:00,179.99,180.36,179.95,180.36,10380.0,174.1952,174.5533,174.1565,174.5533,10380.0
2022-11-25 10:00:00,180.36,180.57,180.35,180.35,8309.0,174.5533,174.7566,174.5437,174.5437,8309.0
2022-11-25 10:30:00,180.42,180.48,180.34,180.44,3667.0,174.6114,174.6695,174.534,174.6308,3667.0
2022-11-25 11:00:00,180.57,180.58,180.26,180.26,4534.0,174.7566,174.7662,174.4566,174.4566,4534.0
2022-11-25 11:30:00,180.2,180.36,180.1,180.36,4297.0,174.3985,174.5533,174.3017,174.5533,4297.0
2022-11-25 12:00:00,180.31,180.34,180.21,180.33,7044.0,174.5049,174.534,174.4082,174.5243,7044.0
2022-11-25 12:30:00,180.3,180.3,180.07,180.22,10980.0,174.4953,174.4953,174.2727,174.4178,10980.0
2022-11-28 09:30:00,178.82,179.66,178.82,179.23,12056.0,173.0629,173.8759,173.0629,173.4597,12056.0
2022-11-28 10:00:00,179.24,179.28,178.69,178.84,3924.0,173.4694,173.5081,172.9371,173.0823,3924.0
2022-11-28 10:30:00,178.9,178.99,178.51,178.55,11339.0,173.1403,173.2274,172.7629,172.8016,11339.0
2022-11-28 11:00:00,178.52,178.72,178.43,178.68,5930.0,172.7726,172.9661,172.6855,172.9274,5930.0
2022-11-28 11:30:00,178.61,178.89,178.6,178.86,5236.0,172.8597,173.1307,172.85,173.1016,5236.0
2022-11-28 12:00:00,178.74,178.96,178.28,178.64,8520.0,172.9855,173.1984,172.5403,172.8887,8520.0
2022-11-28 12:30:00,178.62,178.73,178.2,178.3,8482.0,172.8694,172.9758,172.4629,172.5597,8482.0
2022-11-28 13:00:00,178.22,178.33,178.12,178.25,2560.0,172.4822,172.5887,172.3854,172.5113,2560.0
2022-11-28 13:30:00,178.3,178.31,177.68,177.68,13058.0,172.5597,172.5693,171.9596,171.9596,13058.0
2022-11-28 14:00:00,177.72,177.73,177.4,177.48,10905.0,171.9983,172.008,171.6886,171.7661,10905.0
2022-11-28 14:30:00,177.43,177.64,177.36,177.44,9258.0,171.7177,171.9209,171.6499,171.7273,9258.0
2022-11-28 15:00:00,177.5,177.5,177.11,177.11,3697.0,171.7854,171.7854,171.408,171.408,3697.0
2022-11-28 15:30:00,177.2,177.64,177.2,177.52,13041.0,171.4951,171.9209,171.4951,171.8048,13041.0
2022-11-29 09:30:00,177.45,177.62,176.96,177.14,9604.0,171.737,171.9015,171.2628,171.437,9604.0
2022-11-29 10:00:00,177.31,177.67,177.01,177.67,4153.0,171.6015,171.9499,171.3112,171.9499,4153.0
2022-11-29 10:30:00,177.8,177.8,177.4,177.4,15122.0,172.0758,172.0758,171.6886,171.6886,15122.0
2022-11-29 11:00:00,177.41,177.41,176.01,176.02,9134.0,171.6983,171.6983,170.3434,170.3531,9134.0
2022-11-29 11:30:00,176.03,176.52,176.03,176.52,2849.0,170.3627,170.837,170.3627,170.837,2849.0
2022-11-29 12:00:00,176.43,176.53,176.36,176.41,3471.0,170.7499,170.8466,170.6821,170.7305,3471.0
2022-11-29 12:30:00,176.48,176.8,176.48,176.76,957.0,170.7982,171.1079,170.7982,171.0692,957.0
2022-11-29 13:00:00,176.72,176.73,176.27,176.28,3570.0,171.0305,171.0402,170.595,170.6047,3570.0
2022-11-29 13:30:00,176.23,176.63,176.22,176.63,4819.0,170.5563,170.9434,170.5466,170.9434,4819.0
2022-11-29 14:00:00,176.73,177.05,176.73,176.81,7203.0,171.0402,171.3499,171.0402,171.1176,7203.0
2022-11-29 14:30:00,176.52,176.57,176.35,176.43,5207.0,170.837,170.8854,170.6724,170.7499,5207.0
2022-11-29 15:00:00,176.58,176.82,176.53,176.63,8270.0,170.895,171.1273,170.8466,170.9434,8270.0
2022-11-29 15:30:00,176.65,176.92,176.57,176.84,10939.0,170.9628,171.2241,170.8854,171.1467,10939.0
2022-11-30 09:30:00,176.76,177.33,176.76,176.97,22053.0,171.0692,171.6209,171.0692,171.2725,22053.0
2022-11-30 10:00:00,176.91,176.91,176.39,176.39,6299.0,171.2144,171.2144,170.7111,170.7111,6299.0
2022-11-30 10:30:00,176.64,176.64,176.3,176.38,8862.0,170.9531,170.9531,170.624,170.7015,8862.0
2022-11-30 11:00:00,176.44,176.83,176.28,176.83,3427.0,170.7595,171.137,170.6047,171.137,3427.0
2022-11-30 11:30:00,176.91,176.99,176.8,176.86,5290.0,171.2144,171.2918,171.1079,171.166,5290.0
2022-11-30 12:00:00,176.91,176.91,176.22,176.3,3546.0,171.2144,171.2144,170.5466,170.624,3546.0
2022-11-30 12:30:00,176.35,176.45,176.12,176.42,4296.0,170.6724,170.7692,170.4498,170.7402,4296.0
2022-11-30 13:00:00,176.59,176.8,176.59,176.8,14026.0,170.9047,171.1079,170.9047,171.1079,14026.0
2022-11-30 13:30:00,177.07,179.19,177.07,179.15,61991.0,171.3693,173.421,171.3693,173.3823,61991.0
2022-11-30 14:00:00,179.33,180.8,179.21,180.59,41365.0,173.5565,174.9792,173.4404,174.7759,41365.0
2022-11-30 14:30:00,180.46,180.68,180.19,180.68,17167.0,174.6501,174.863,174.3888,174.863,17167.0
2022-11-30 15:00:00,180.78,181.72,180.78,181.7,50730.0,174.9598,175.8695,174.9598,175.8502,50730.0
2022-11-30 15:30:00,181.74,182.87,181.74,182.8,54770.0,175.8889,176.9825,175.8889,176.9148,54770.0
2022-12-01 09:30:00,183.22,183.63,182.91,183.34,18715.0,177.3213,177.7181,177.0212,177.4374,18715.0
2022-12-01 10:00:00,183.35,183.63,181.53,181.53,15353.0,177.4471,177.7181,175.6857,175.6857,15353.0
2022-12-01 10:30:00,181.48,182.64,181.33,182.62,11996.0,175.6373,176.7599,175.4921,176.7406,11996.0
2022-12-01 11:00:00,182.6,182.6,181.87,182.11,10652.0,176.7212,176.7212,176.0147,176.247,10652.0
2022-12-01 11:30:00,182.14,182.53,182.03,182.32,13268.0,176.276,176.6535,176.1696,176.4502,13268.0
2022-12-01 12:00:00,182.11,182.12,181.73,181.85,5163.0,176.247,176.2567,175.8792,175.9954,5163.0
2022-12-01 12:30:00,182.53,182.6,182.3,182.42,4627.0,176.6535,176.7212,176.4309,176.547,4627.0
2022-12-01 13:00:00,182.65,182.89,182.23,182.31,30783.0,176.7696,177.0019,176.3631,176.4406,30783.0
2022-12-01 13:30:00,182.3,182.71,182.27,182.56,58663.0,176.4309,176.8277,176.4018,176.6825,58663.0
2022-12-01 14:00:00,182.58,182.79,182.25,182.68,38246.0,176.7019,176.9051,176.3825,176.7986,38246.0
2022-12-01 14:30:00,182.59,182.99,182.59,182.87,4975.0,176.7115,177.0987,176.7115,176.9825,4975.0
2022-12-01 15:00:00,182.88,183.07,182.57,182.66,8316.0,176.9922,177.1761,176.6922,176.7793,8316.0
2022-12-01 15:30:00,182.68,183.14,182.52,182.75,704759.0,176.7986,177.2438,176.6438,176.8664,704759.0
2022-12-02 09:30:00,180.36,181.05,180.35,180.69,20330.0,174.5533,175.2211,174.5437,174.8727,20330.0
2022-12-02 10:00:00,180.87,181.3,180.56,180.79,11243.0,175.0469,175.4631,174.7469,174.9695,11243.0
2022-12-02 10:30:00,180.8,181.54,180.79,181.11,31817.0,174.9792,175.6953,174.9695,175.2792,31817.0
2022-12-02 11:00:00,180.89,181.27,180.78,181.17,5207.0,175.0663,175.434,174.9598,175.3373,5207.0
2022-12-02 11:30:00,181.27,181.96,181.24,181.63,22527.0,175.434,176.1018,175.405,175.7824,22527.0
2022-12-02 12:00:00,181.61,181.99,181.61,181.64,3427.0,175.7631,176.1309,175.7631,175.7921,3427.0
2022-12-02 12:30:00,181.64,181.64,181.3,181.35,6589.0,175.7921,175.7921,175.4631,175.5115,6589.0
2022-12-02 13:00:00,181.26,181.31,181.09,181.27,3350.0,175.4244,175.4727,175.2598,175.434,3350.0
2022-12-02 13:30:00,181.44,181.51,181.29,181.44,2980.0,175.5986,175.6663,175.4534,175.5986,2980.0
2022-12-02 14:00:00,181.48,181.48,181.16,181.41,18900.0,175.6373,175.6373,175.3276,175.5695,18900.0
2022-12-02 14:30:00,181.37,182.08,181.37,182.0,9918.0,175.5308,176.218,175.5308,176.1405,9918.0
2022-12-02 15:00:00,182.07,182.72,182.01,182.26,46593.0,176.2083,176.8374,176.1502,176.3922,46593.0
2022-12-02 15:30:00,182.24,182.44,181.84,182.29,21920.0,176.3728,176.5664,175.9857,176.4212,21920.0
2022-12-05 09:30:00,181.04,181.68,181.02,181.16,13880.0,175.2114,175.8308,175.1921,175.3276,13880.0
2022-12-05 10:00:00,181.01,181.09,180.33,180.91,36148.0,175.1824,175.2598,174.5243,175.0856,36148.0
2022-12-05 10:30:00,180.85,181.13,180.7,180.96,10263.0,175.0276,175.2985,174.8824,175.134,10263.0
2022-12-05 11:00:00,181.14,181.21,180.48,180.56,6555.0,175.3082,175.376,174.6695,174.7469,6555.0
2022-12-05 11:30:00,180.54,180.54,179.87,179.93,11342.0,174.7275,174.7275,174.0791,174.1372,11342.0
2022-12-05 12:00:00,179.85,180.09,179.85,180.09,4465.0,174.0598,174.292,174.0598,174.292,4465.0
2022-12-05 12:30:00,179.91,179.91,179.53,179.53,5371.0,174.1178,174.1178,173.7501,173.7501,5371.0
2022-12-05 13:00:00,179.52,179.8,179.47,179.53,6092.0,173.7404,174.0114,173.692,173.7501,6092.0
2022-12-05 13:30:00,179.57,179.8,179.07,179.07,8717.0,173.7888,174.0114,173.3049,173.3049,8717.0
2022-12-05 14:00:00,178.93,179.19,178.85,178.92,6646.0,173.1694,173.421,173.0919,173.1597,6646.0
2022-12-05 14:30:00,178.83,178.83,178.55,178.8,5237.0,173.0726,173.0726,172.8016,173.0436,5237.0
2022-12-05 15:00:00,178.9,179.04,178.71,178.73,15249.0,173.1403,173.2758,172.9565,172.9758,15249.0
2022-12-05 15:30:00,179.0,179.36,178.75,179.23,16608.0,173.2371,173.5855,172.9952,173.4597,16608.0
2022-12-06 09:30:00,179.12,179.17,177.86,177.86,14030.0,173.3533,173.4016,172.1338,172.1338,14030.0
2022-12-06 10:00:00,177.64,177.64,177.29,177.43,3754.0,171.9209,171.9209,171.5822,171.7177,3754.0
2022-12-06 10:30:00,177.26,177.28,176.94,177.02,9276.0,171.5531,171.5725,171.2434,171.3209,9276.0
2022-12-06 11:00:00,177.0,177.08,176.68,177.08,9912.0,171.3015,171.3789,170.9918,171.3789,9912.0
2022-12-06 11:30:00,177.19,177.19,176.84,176.91,22282.0,171.4854,171.4854,171.1467,171.2144,22282.0
2022-12-06 12:00:00,176.97,177.04,176.46,176.71,8704.0,171.2725,171.3402,170.7789,171.0208,8704.0
2022-12-06 12:30:00,176.59,176.62,176.5,176.5,1571.0,170.9047,170.9337,170.8176,170.8176,1571.0
2022-12-06 13:00:00,176.44,176.44,175.89,175.93,9170.0,170.7595,170.7595,170.2272,170.266,9170.0
2022-12-06 13:30:00,175.9,176.24,175.9,176.08,2987.0,170.2369,170.566,170.2369,170.4111,2987.0
2022-12-06 14:00:00,176.04,176.04,175.58,175.59,3501.0,170.3724,170.3724,169.9272,169.9369,3501.0
2022-12-06 14:30:00,175.46,175.81,175.36,175.67,11386.0,169.8111,170.1498,169.7143,170.0143,11386.0
2022-12-06 15:00:00,175.96,175.99,175.43,175.48,37073.0,170.295,170.324,169.7821,169.8304,37073.0
2022-12-06 15:30:00,175.74,176.4,175.71,176.26,17391.0,170.0821,170.7208,170.053,170.5853,17391.0
2022-12-07 09:30:00,175.58,176.71,175.48,175.55,5152.0,169.9272,171.0208,169.8304,169.8982,5152.0
2022-12-07 10:00:00,175.44,176.26,175.24,175.85,25465.0,169.7917,170.5853,169.5982,170.1885,25465.0
2022-12-07 10:30:00,176.41,176.74,175.66,176.56,59479.0,170.7305,171.0499,170.0046,170.8757,59479.0
2022-12-07 11:00:00,176.66,176.81,175.39,175.41,34754.0,170.9725,171.1176,169.7433,169.7627,34754.0
2022-12-07 11:30:00,175.31,175.89,175.25,175.8,28645.0,169.6659,170.2272,169.6078,170.1401,28645.0
2022-12-07 12:00:00,175.74,175.94,175.52,175.55,6807.0,170.0821,170.2756,169.8692,169.8982,6807.0
2022-12-07 12:30:00,175.6,176.06,175.6,175.95,3295.0,169.9466,170.3918,169.9466,170.2853,3295.0
2022-12-07 13:00:00,176.01,176.41,175.82,176.22,17587.0,170.3434,170.7305,170.1595,170.5466,17587.0
2022-12-07 13:30:00,176.14,176.19,175.66,175.73,12299.0,170.4692,170.5176,170.0046,170.0724,12299.0
2022-12-07 14:00:00,175.64,175.83,175.39,175.75,13929.0,169.9853,170.1692,169.7433,170.0918,13929.0
2022-12-07 14:30:00,175.64,176.01,175.52,175.52,9046.0,169.9853,170.3434,169.8692,169.8692,9046.0
2022-12-07 15:00:00,175.67,175.8,175.24,175.53,6918.0,170.0143,170.1401,169.5982,169.8788,6918.0
2022-12-07 15:30:00,175.61,175.87,175.54,175.78,29535.0,169.9563,170.2079,169.8885,170.1208,29535.0
2022-12-08 09:30:00,176.42,176.78,175.86,176.78,6721.0,170.7402,171.0886,170.1982,171.0886,6721.0
2022-12-08 10:00:00,177.0,177.39,176.9,177.37,19962.0,171.3015,171.679,171.2047,171.6596,19962.0
2022-12-08 10:30:00,177.12,177.48,177.08,177.12,15243.0,171.4176,171.7661,171.3789,171.4176,15243.0
2022-12-08 11:00:00,177.16,177.29,176.52,176.87,5051.0,171.4564,171.5822,170.837,171.1757,5051.0
2022-12-08 11:30:00,176.93,177.11,176.85,177.03,5016.0,171.2338,171.408,171.1563,171.3305,5016.0
2022-12-08 12:00:00,176.95,177.07,176.68,176.68,2251.0,171.2531,171.3693,170.9918,170.9918,2251.0
2022-12-08 12:30:00,176.67,176.88,176.55,176.88,3285.0,170.9821,171.1854,170.866,171.1854,3285.0
2022-12-08 13:00:00,176.88,177.19,176.85,177.19,3227.0,171.1854,171.4854,171.1563,171.4854,3227.0
2022-12-08 13:30:00,177.28,177.53,177.19,177.21,6418.0,171.5725,171.8144,171.4854,171.5047,6418.0
2022-12-08 14:00:00,177.09,177.09,176.47,176.61,18896.0,171.3886,171.3886,170.7886,170.9241,18896.0
2022-12-08 14:30:00,176.48,177.02,176.48,176.96,2604.0,170.7982,171.3209,170.7982,171.2628,2604.0
2022-12-08 15:00:00,176.74,177.24,176.55,177.24,6545.0,171.0499,171.5338,170.866,171.5338,6545.0
2022-12-08 15:30:00,177.2,177.31,176.62,177.17,18747.0,171.4951,171.6015,170.9337,171.466,18747.0
2022-12-09 09:30:00,176.57,177.29,176.23,176.95,15213.0,170.8854,171.5822,170.5563,171.2531,15213.0
2022-12-09 10:00:00,176.99,177.35,176.43,176.79,20797.0,171.2918,171.6402,170.7499,171.0983,20797.0
2022-12-09 10:30:00,177.33,177.84,177.08,177.84,5984.0,171.6209,172.1145,171.3789,172.1145,5984.0
2022-12-09 11:00:00,177.8,177.82,177.46,177.77,6824.0,172.0758,172.0951,171.7467,172.0467,6824.0
2022-12-09 11:30:00,177.76,178.08,177.64,177.99,7705.0,172.037,172.3467,171.9209,172.2596,7705.0
2022-12-09 12:00:00,177.94,178.02,177.68,177.68,2621.0,172.2112,172.2887,171.9596,171.9596,2621.0
2022-12-09 12:30:00,177.81,177.91,177.53,177.55,4510.0,172.0854,172.1822,171.8144,171.8338,4510.0
2022-12-09 13:00:00,177.5,177.5,177.2,177.29,4989.0,171.7854,171.7854,171.4951,171.5822,4989.0
2022-12-09 13:30:00,177.34,177.52,177.3,177.37,12821.0,171.6306,171.8048,171.5918,171.6596,12821.0
2022-12-09 14:00:00,177.4,177.42,176.95,177.29,29898.0,171.6886,171.708,171.2531,171.5822,29898.0
2022-12-09 14:30:00,177.31,177.38,177.18,177.24,8393.0,171.6015,171.6693,171.4757,171.5338,8393.0
2022-12-09 15:00:00,177.27,177.46,177.15,177.15,8221.0,171.5628,171.7467,171.4467,171.4467,8221.0
2022-12-09 15:30:00,176.98,177.12,176.01,176.09,40071.0,171.2822,171.4176,170.3434,170.4208,40071.0
2022-12-12 09:30:00,176.4,176.84,176.19,176.75,18274.0,170.7208,171.1467,170.5176,171.0596,18274.0
2022-12-12 10:00:00,176.65,176.75,176.41,176.65,5501.0,170.9628,171.0596,170.7305,170.9628,5501.0
2022-12-12 10:30:00,176.53,176.59,176.27,176.51,5774.0,170.8466,170.9047,170.595,170.8273,5774.0
2022-12-12 11:00:00,176.61,177.02,176.58,176.94,9306.0,170.9241,171.3209,170.895,171.2434,9306.0
2022-12-12 11:30:00,176.9,176.98,176.7,176.94,7526.0,171.2047,171.2822,171.0112,171.2434,7526.0
2022-12-12 12:00:00,176.95,177.13,176.9,176.93,5884.0,171.2531,171.4273,171.2047,171.2338,5884.0
2022-12-12 12:30:00,177.02,177.18,177.01,177.09,6033.0,171.3209,171.4757,171.3112,171.3886,6033.0
2022-12-12 13:00:00,177.15,177.36,176.86,176.95,9293.0,171.4467,171.6499,171.166,171.2531,9293.0
2022-12-12 13:30:00,177.07,177.29,177.0,177.17,12504.0,171.3693,171.5822,171.3015,171.466,12504.0
2022-12-12 14:00:00,177.19,177.24,176.95,177.16,10220.0,171.4854,171.5338,171.2531,171.4564,10220.0
2022-12-12 14:30:00,177.11,177.68,177.01,177.6,8060.0,171.408,171.9596,171.3112,171.8822,8060.0
2022-12-12 15:00:00,177.67,178.12,177.67,178.12,15558.0,171.9499,172.3854,171.9499,172.3854,15558.0
2022-12-12 15:30:00,178.19,178.55,178.12,178.55,15112.0,172.4532,172.8016,172.3854,172.8016,15112.0
2022-12-13 09:30:00,182.84,183.04,181.88,182.84,76731.0,177.6783,177.8727,176.7454,177.6783,76731.0
2022-12-13 10:00:00,182.49,182.49,180.74,180.9,30044.0,177.3382,177.3382,175.6376,175.7931,30044.0
2022-12-13 10:30:00,180.58,181.19,180.05,180.48,18854.0,175.4821,176.0749,174.9671,175.3849,18854.0
2022-12-13 11:00:00,180.55,181.0,180.26,180.31,20983.0,175.453,175.8903,175.1712,175.2197,20983.0
2022-12-13 11:30:00,180.7,181.09,179.16,179.47,30943.0,175.5987,175.9777,174.1022,174.4035,30943.0
2022-12-13 12:00:00,179.5,179.77,178.24,178.56,24600.0,174.4326,174.695,173.2082,173.5191,24600.0
2022-12-13 12:30:00,178.07,178.62,177.86,178.33,36507.0,173.043,173.5774,172.8389,173.2956,36507.0
2022-12-13 13:00:00,178.35,179.12,178.14,179.12,26006.0,173.3151,174.0633,173.111,174.0633,26006.0
2022-12-13 13:30:00,179.17,179.2,178.6,178.81,18470.0,174.1119,174.1411,173.558,173.7621,18470.0
2022-12-13 14:00:00,178.96,179.11,178.65,178.97,2700.0,173.9079,174.0536,173.6066,173.9176,2700.0
2022-12-13 14:30:00,178.97,179.76,178.86,179.03,25301.0,173.9176,174.6853,173.8107,173.9759,25301.0
2022-12-13 15:00:00,178.92,179.06,178.28,179.06,25303.0,173.869,174.005,173.247,174.005,25303.0
2022-12-13 15:30:00,179.23,179.61,178.89,179.08,38565.0,174.1702,174.5395,173.8398,174.0245,38565.0
2022-12-14 09:30:00,178.84,180.05,178.84,180.01,20805.0,173.7912,174.9671,173.7912,174.9282,20805.0
2022-12-14 10:00:00,180.03,180.26,179.87,180.16,17117.0,174.9476,175.1712,174.7922,175.074,17117.0
2022-12-14 10:30:00,180.01,180.3,179.92,180.08,11303.0,174.9282,175.21,174.8407,174.9962,11303.0
2022-12-14 11:00:00,180.21,180.46,180.1,180.46,7906.0,175.1226,175.3655,175.0157,175.3655,7906.0
2022-12-14 11:30:00,180.44,180.58,180.21,180.21,8112.0,175.3461,175.4821,175.1226,175.1226,8112.0
2022-12-14 12:00:00,180.11,180.17,179.92,179.93,3931.0,175.0254,175.0837,174.8407,174.8505,3931.0
2022-12-14 12:30:00,180.04,180.12,179.93,179.98,4524.0,174.9574,175.0351,174.8505,174.8991,4524.0
2022-12-14 13:00:00,180.17,180.21,180.02,180.19,7435.0,175.0837,175.1226,174.9379,175.1031,7435.0
2022-12-14 13:30:00,180.11,180.71,180.11,180.46,20897.0,175.0254,175.6084,175.0254,175.3655,20897.0
2022-12-14 14:00:00,180.3,180.32,177.78,178.42,104368.0,175.21,175.2295,172.7612,173.3831,104368.0
2022-12-14 14:30:00,178.08,178.35,176.61,177.58,82334.0,173.0527,173.3151,171.6242,172.5668,82334.0
2022-12-14 15:00:00,177.69,179.86,177.69,177.83,50357.0,172.6737,174.7824,172.6737,172.8098,50357.0
2022-12-14 15:30:00,177.59,178.62,177.28,178.17,45596.0,172.5765,173.5774,172.2753,173.1402,45596.0
2022-12-15 09:30:00,175.7,175.97,174.23,174.34,61292.0,170.7399,171.0023,169.3114,169.4183,61292.0
2022-12-15 10:00:00,174.28,174.42,173.78,174.18,19181.0,169.36,169.496,168.8741,169.2628,19181.0
2022-12-15 10:30:00,174.03,174.44,173.74,173.74,38361.0,169.117,169.5155,168.8352,168.8352,38361.0
2022-12-15 11:00:00,173.96,173.99,173.23,173.47,20506.0,169.049,169.0782,168.3396,168.5728,20506.0
2022-12-15 11:30:00,173.47,173.51,172.95,173.22,13759.0,168.5728,168.6117,168.0675,168.3299,13759.0
2022-12-15 12:00:00,173.29,173.48,173.19,173.38,17456.0,168.3979,168.5826,168.3007,168.4854,17456.0
2022-12-15 12:30:00,173.51,173.55,173.03,173.03,13252.0,168.6117,168.6506,168.1453,168.1453,13252.0
2022-12-15 13:00:00,172.94,173.0,172.57,172.75,10122.0,168.0578,168.1161,167.6982,167.8732,10122.0
2022-12-15 13:30:00,172.73,172.93,172.54,172.8,18136.0,167.8537,168.0481,167.6691,167.9218,18136.0
2022-12-15 14:00:00,172.86,172.97,172.6,172.62,25872.0,167.9801,168.087,167.7274,167.7468,25872.0
2022-12-15 14:30:00,172.73,173.47,172.72,173.44,35145.0,167.8537,168.5728,167.844,168.5437,35145.0
2022-12-15 15:00:00,173.69,173.81,173.32,173.63,10225.0,168.7866,168.9032,168.4271,168.7283,10225.0
2022-12-15 15:30:00,173.72,173.84,173.06,173.48,25861.0,168.8158,168.9324,168.1744,168.5826,25861.0
2022-12-16 09:30:00,172.41,173.07,172.24,172.96,63377.0,167.5428,168.1841,167.3776,168.0772,63377.0
2022-12-16 10:00:00,172.5,172.5,171.42,171.43,25855.0,167.6302,167.6302,166.5807,166.5904,25855.0
2022-12-16 10:30:00,171.3,171.49,170.91,171.31,21890.0,166.4641,166.6487,166.0851,166.4738,21890.0
2022-12-16 11:00:00,171.47,171.57,170.97,171.09,40087.0,166.6293,166.7265,166.1434,166.26,40087.0
2022-12-16 11:30:00,171.19,171.36,170.8,170.8,22211.0,166.3572,166.5224,165.9782,165.9782,22211.0
2022-12-16 12:00:00,170.76,170.97,170.73,170.97,5503.0,165.9393,166.1434,165.9102,166.1434,5503.0
2022-12-16 12:30:00,170.94,171.32,170.47,170.5,37387.0,166.1143,166.4835,165.6575,165.6867,37387.0
2022-12-16 13:00:00,170.58,170.82,170.52,170.62,11431.0,165.7644,165.9976,165.7061,165.8033,11431.0
2022-12-16 13:30:00,170.59,170.87,170.58,170.77,14012.0,165.7741,166.0462,165.7644,165.9491,14012.0
2022-12-16 14:00:00,170.78,171.16,170.76,170.77,17371.0,165.9588,166.328,165.9393,165.9491,17371.0
2022-12-16 14:30:00,170.74,171.4,170.5,171.29,19174.0,165.9199,166.5613,165.6867,166.4544,19174.0
2022-12-16 15:00:00,171.26,171.84,171.05,171.84,22311.0,166.4252,166.9889,166.2212,166.9889,22311.0
2022-12-16 15:30:00,171.88,172.19,171.4,171.4,205056.0,167.0277,167.329,166.5613,166.5613,205056.0
2022-12-19 09:30:00,171.45,171.47,170.74,170.75,14238.0,166.6099,166.6293,165.9199,165.9296,14238.0
2022-12-19 10:00:00,170.84,171.29,170.51,171.26,30842.0,166.0171,166.4544,165.6964,166.4252,30842.0
2022-12-19 10:30:00,171.24,171.25,170.47,170.47,30413.0,166.4058,166.4155,165.6575,165.6575,30413.0
2022-12-19 11:00:00,170.38,170.44,170.19,170.25,7933.0,165.5701,165.6284,165.3854,165.4437,7933.0
2022-12-19 11:30:00,170.15,170.2,169.81,170.08,16186.0,165.3466,165.3952,165.0162,165.2785,16186.0
2022-12-19 12:00:00,170.3,170.39,170.17,170.23,6013.0,165.4923,165.5798,165.366,165.4243,6013.0
2022-12-19 12:30:00,170.09,170.48,170.02,170.32,15566.0,165.2883,165.6672,165.2202,165.5118,15566.0
2022-12-19 13:00:00,170.34,170.52,170.2,170.23,31010.0,165.5312,165.7061,165.3952,165.4243,31010.0
2022-12-19 13:30:00,170.22,170.28,169.65,169.65,8944.0,165.4146,165.4729,164.8607,164.8607,8944.0
2022-12-19 14:00:00,169.59,169.61,169.25,169.28,32387.0,164.8024,164.8218,164.472,164.5011,32387.0
2022-12-19 14:30:00,169.23,169.57,169.07,169.18,73037.0,164.4525,164.7829,164.2971,164.4039,73037.0
2022-12-19 15:00:00,169.13,169.35,169.09,169.24,12817.0,164.3554,164.5691,164.3165,164.4623,12817.0
2022-12-19 15:30:00,169.2,169.98,169.09,169.8,175321.0,164.4234,165.1814,164.3165,165.0064,175321.0
2022-12-20 09:30:00,169.3,169.8,168.71,169.76,44468.0,164.5206,165.0064,163.9472,164.9676,44468.0
2022-12-20 10:00:00,169.71,170.43,169.62,170.4,43472.0,164.919,165.6187,164.8315,165.5895,43472.0
2022-12-20 10:30:00,170.45,170.72,170.3,170.31,19119.0,165.6381,165.9005,165.4923,165.502,19119.0
2022-12-20 11:00:00,170.25,170.31,169.19,169.23,7769.0,165.4437,165.502,164.4137,164.4525,7769.0
2022-12-20 11:30:00,169.36,169.94,169.33,169.93,4529.0,164.5789,165.1425,164.5497,165.1328,4529.0
2022-12-20 12:00:00,170.03,170.27,169.99,170.05,5085.0,165.2299,165.4632,165.1911,165.2494,5085.0
2022-12-20 12:30:00,169.92,170.18,169.74,170.18,3384.0,165.1231,165.3757,164.9481,165.3757,3384.0
2022-12-20 13:00:00,170.31,170.37,169.95,170.36,5828.0,165.502,165.5604,165.1522,165.5506,5828.0
2022-12-20 13:30:00,170.46,170.67,170.31,170.31,12215.0,165.6478,165.8519,165.502,165.502,12215.0
2022-12-20 14:00:00,170.32,170.52,170.26,170.27,46281.0,165.5118,165.7061,165.4535,165.4632,46281.0
2022-12-20 14:30:00,170.25,170.32,169.96,170.06,6295.0,165.4437,165.5118,165.1619,165.2591,6295.0
2022-12-20 15:00:00,169.85,170.18,169.75,170.18,5704.0,165.055,165.3757,164.9579,165.3757,5704.0
2022-12-20 15:30:00,170.14,170.38,169.91,170.0,27782.0,165.3368,165.5701,165.1133,165.2008,27782.0
2022-12-21 09:30:00,171.09,171.62,170.84,171.26,9026.0,166.26,166.7751,166.0171,166.4252,9026.0
2022-12-21 10:00:00,171.12,172.06,171.12,172.06,7679.0,166.2892,167.2026,166.2892,167.2026,7679.0
2022-12-21 10:30:00,172.07,172.76,172.07,172.76,6692.0,167.2124,167.8829,167.2124,167.8829,6692.0
2022-12-21 11:00:00,172.96,173.1,172.55,172.71,6662.0,168.0772,168.2133,167.6788,167.8343,6662.0
2022-12-21 11:30:00,172.75,172.79,172.32,172.47,14568.0,167.8732,167.912,167.4553,167.6011,14568.0
2022-12-21 12:00:00,172.36,172.4,172.18,172.28,7640.0,167.4942,167.533,167.3193,167.4164,7640.0
2022-12-21 12:30:00,172.35,172.67,172.35,172.64,6641.0,167.4845,167.7954,167.4845,167.7663,6641.0
2022-12-21 13:00:00,172.63,172.83,172.29,172.31,10014.0,167.7565,167.9509,167.4261,167.4456,10014.0
2022-12-21 13:30:00,172.35,172.61,172.34,172.57,21456.0,167.4845,167.7371,167.4747,167.6982,21456.0
2022-12-21 14:00:00,172.58,173.05,172.58,172.65,56971.0,167.708,168.1647,167.708,167.776,56971.0
2022-12-21 14:30:00,172.59,172.83,172.32,172.46,22378.0,167.7177,167.9509,167.4553,167.5913,22378.0
2022-12-21 15:00:00,172.6,172.64,172.26,172.47,18066.0,167.7274,167.7663,167.397,167.6011,18066.0
2022-12-21 15:30:00,172.38,172.5,172.08,172.48,42474.0,167.5136,167.6302,167.2221,167.6108,42474.0
2022-12-22 09:30:00,171.02,171.17,170.15,170.3,54252.0,166.192,166.3378,165.3466,165.4923,54252.0
2022-12-22 10:00:00,170.35,170.35,169.33,169.45,41716.0,165.5409,165.5409,164.5497,164.6663,41716.0
2022-12-22 10:30:00,169.23,169.41,169.01,169.08,9150.0,164.4525,164.6275,164.2387,164.3068,9150.0
2022-12-22 11:00:00,168.98,169.29,168.96,169.13,12497.0,164.2096,164.5108,164.1902,164.3554,12497.0
2022-12-22 11:30:00,169.1,169.15,168.74,168.76,7350.0,164.3262,164.3748,163.9764,163.9958,7350.0
2022-12-22 12:00:00,168.9,168.9,167.94,167.94,7713.0,164.1319,164.1319,163.199,163.199,7713.0
2022-12-22 12:30:00,168.08,168.08,167.78,167.99,10016.0,163.335,163.335,163.0435,163.2475,10016.0
2022-12-22 13:00:00,167.93,167.93,167.47,167.52,5230.0,163.1892,163.1892,162.7422,162.7908,5230.0
2022-12-22 13:30:00,167.2,167.69,167.2,167.48,3390.0,162.4798,162.956,162.4798,162.7519,3390.0
2022-12-22 14:00:00,167.59,168.17,167.54,168.17,14594.0,162.8588,163.4225,162.8102,163.4225,14594.0
2022-12-22 14:30:00,168.15,168.71,168.12,168.71,20456.0,163.403,163.9472,163.3739,163.9472,20456.0
2022-12-22 15:00:00,168.87,169.55,168.71,169.5,13591.0,164.1027,164.7635,163.9472,164.7149,13591.0
2022-12-22 15:30:00,169.63,169.82,169.01,169.8,25621.0,164.8412,165.0259,164.2387,165.0064,25621.0
2022-12-23 09:30:00,169.23,169.83,168.65,168.76,19890.0,164.4525,165.0356,163.8889,163.9958,19890.0
2022-12-23 10:00:00,168.74,170.1,168.54,169.96,24031.0,163.9764,165.298,163.782,165.1619,24031.0
2022-12-23 10:30:00,170.35,170.68,169.7,169.72,16795.0,165.5409,165.8616,164.9093,164.9287,16795.0
2022-12-23 11:00:00,169.72,169.98,169.33,169.83,11117.0,164.9287,165.1814,164.5497,165.0356,11117.0
2022-12-23 11:30:00,169.81,170.25,169.8,170.02,3077.0,165.0162,165.4437,165.0064,165.2202,3077.0
2022-12-23 12:00:00,170.32,170.55,170.07,170.44,6380.0,165.5118,165.7353,165.2688,165.6284,6380.0
2022-12-23 12:30:00,170.47,170.55,170.2,170.24,13106.0,165.6575,165.7353,165.3952,165.434,13106.0
2022-12-23 13:00:00,170.39,170.48,170.14,170.37,4536.0,165.5798,165.6672,165.3368,165.5604,4536.0
2022-12-23 13:30:00,170.35,170.43,170.11,170.12,4672.0,165.5409,165.6187,165.3077,165.3174,4672.0
2022-12-23 14:00:00,169.99,170.32,169.99,170.22,15707.0,165.1911,165.5118,165.1911,165.4146,15707.0
2022-12-23 14:30:00,170.22,170.56,170.21,170.55,16504.0,165.4146,165.745,165.4049,165.7353,16504.0
2022-12-23 15:00:00,170.59,170.73,170.29,170.31,82642.0,165.7741,165.9102,165.4826,165.502,82642.0
2022-12-23 15:30:00,170.36,170.71,170.11,170.68,64184.0,165.5506,165.8908,165.3077,165.8616,64184.0
2022-12-27 09:30:00,170.55,170.55,169.22,169.37,44791.0,165.7353,165.7353,164.4428,164.5886,44791.0
2022-12-27 10:00:00,169.32,170.46,169.09,170.23,17124.0,164.54,165.6478,164.3165,165.4243,17124.0
2022-12-27 10:30:00,170.19,170.54,169.99,170.0,7052.0,165.3854,165.7256,165.1911,165.2008,7052.0
2022-12-27 11:00:00,170.05,170.21,169.89,170.19,10050.0,165.2494,165.4049,165.0939,165.3854,10050.0
2022-12-27 11:30:00,170.27,170.44,170.13,170.25,26881.0,165.4632,165.6284,165.3271,165.4437,26881.0
2022-12-27 12:00:00,170.19,170.54,170.1,170.1,3909.0,165.3854,165.7256,165.298,165.298,3909.0
2022-12-27 12:30:00,170.1,170.15,169.82,170.0,4724.0,165.298,165.3466,165.0259,165.2008,4724.0
2022-12-27 13:00:00,170.14,170.27,170.01,170.07,10715.0,165.3368,165.4632,165.2105,165.2688,10715.0
2022-12-27 13:30:00,170.0,170.04,169.65,169.65,18470.0,165.2008,165.2397,164.8607,164.8607,18470.0
2022-12-27 14:00:00,169.64,169.89,169.47,169.54,14700.0,164.851,165.0939,164.6858,164.7538,14700.0
2022-12-27 14:30:00,169.52,169.74,169.4,169.67,14879.0,164.7343,164.9481,164.6177,164.8801,14879.0
2022-12-27 15:00:00,169.7,169.99,169.64,169.96,20813.0,164.9093,165.1911,164.851,165.1619,20813.0
2022-12-27 15:30:00,170.0,170.08,169.55,169.65,35536.0,165.2008,165.2785,164.7635,164.8607,35536.0
2022-12-28 09:30:00,169.49,170.63,169.49,170.12,20928.0,164.7052,165.813,164.7052,165.3174,20928.0
2022-12-28 10:00:00,170.21,170.22,169.36,169.41,11737.0,165.4049,165.4146,164.5789,164.6275,11737.0
2022-12-28 10:30:00,169.45,169.66,168.84,168.84,7825.0,164.6663,164.8704,164.0735,164.0735,7825.0
2022-12-28 11:00:00,168.89,168.89,168.45,168.64,8395.0,164.1221,164.1221,163.6946,163.8792,8395.0
2022-12-28 11:30:00,168.74,168.74,168.22,168.28,12061.0,163.9764,163.9764,163.471,163.5294,12061.0
2022-12-28 12:00:00,168.2,168.2,167.87,168.11,16310.0,163.4516,163.4516,163.1309,163.3642,16310.0
2022-12-28 12:30:00,168.21,168.89,168.21,168.84,9745.0,163.4613,164.1221,163.4613,164.0735,9745.0
2022-12-28 13:00:00,168.87,169.2,168.74,168.77,5318.0,164.1027,164.4234,163.9764,164.0055,5318.0
2022-12-28 13:30:00,168.67,168.72,168.43,168.49,6014.0,163.9083,163.9569,163.6751,163.7334,6014.0
2022-12-28 14:00:00,168.56,168.67,168.36,168.37,7712.0,163.8014,163.9083,163.6071,163.6168,7712.0
2022-12-28 14:30:00,168.41,168.79,168.35,168.36,18884.0,163.6557,164.025,163.5974,163.6071,18884.0
2022-12-28 15:00:00,168.3,168.3,167.71,167.83,30758.0,163.5488,163.5488,162.9754,163.0921,30758.0
2022-12-28 15:30:00,167.89,167.97,167.53,167.74,37876.0,163.1504,163.2281,162.8005,163.0046,37876.0
2022-12-29 09:30:00,169.01,170.04,168.82,169.93,14209.0,164.2387,165.2397,164.0541,165.1328,14209.0
2022-12-29 10:00:00,170.07,170.49,169.93,170.21,14684.0,165.2688,165.677,165.1328,165.4049,14684.0
2022-12-29 10:30:00,170.31,170.68,170.3,170.68,10982.0,165.502,165.8616,165.4923,165.8616,10982.0
2022-12-29 11:00:00,170.71,170.72,170.34,170.56,12784.0,165.8908,165.9005,165.5312,165.745,12784.0
2022-12-29 11:30:00,170.62,171.17,170.62,171.02,13587.0,165.8033,166.3378,165.8033,166.192,13587.0
2022-12-29 12:00:00,171.03,171.04,170.88,170.92,5986.0,166.2017,166.2114,166.056,166.0948,5986.0
2022-12-29 12:30:00,170.9,170.92,170.62,170.86,8419.0,166.0754,166.0948,165.8033,166.0365,8419.0
2022-12-29 13:00:00,170.86,170.92,170.55,170.76,7897.0,166.0365,166.0948,165.7353,165.9393,7897.0
2022-12-29 13:30:00,170.75,170.96,170.68,170.96,4468.0,165.9296,166.1337,165.8616,166.1337,4468.0
2022-12-29 14:00:00,170.94,171.1,170.88,170.9,39823.0,166.1143,166.2697,166.056,166.0754,39823.0
2022-12-29 14:30:00,170.82,171.02,170.77,170.78,5627.0,165.9976,166.192,165.9491,165.9588,5627.0
2022-12-29 15:00:00,170.79,170.95,170.73,170.84,20555.0,165.9685,166.124,165.9102,166.0171,20555.0
2022-12-29 15:30:00,170.86,171.08,170.7,170.75,48521.0,166.0365,166.2503,165.881,165.9296,48521.0
2022-12-30 09:30:00,169.5,169.89,168.85,169.27,67966.0,164.7149,165.0939,164.0833,164.4914,67966.0
2022-12-30 10:00:00,169.36,169.77,169.07,169.55,22273.0,164.5789,164.9773,164.2971,164.7635,22273.0
2022-12-30 10:30:00,169.54,169.87,169.38,169.44,25966.0,164.7538,165.0745,164.5983,164.6566,25966.0
2022-12-30 11:00:00,169.52,169.55,169.11,169.25,10074.0,164.7343,164.7635,164.3359,164.472,10074.0
2022-12-30 11:30:00,169.2,169.63,169.2,169.63,12771.0,164.4234,164.8412,164.4234,164.8412,12771.0
2022-12-30 12:00:00,169.65,169.7,169.52,169.68,13185.0,164.8607,164.9093,164.7343,164.8898,13185.0
2022-12-30 12:30:00,169.68,169.8,169.48,169.56,12274.0,164.8898,165.0064,164.6955,164.7732,12274.0
2022-12-30 13:00:00,169.61,169.68,168.71,168.72,12622.0,164.8218,164.8898,163.9472,163.9569,12622.0
2022-12-30 13:30:00,169.21,169.31,169.02,169.11,12817.0,164.4331,164.5303,164.2485,164.3359,12817.0
2022-12-30 14:00:00,169.06,169.13,168.77,169.0,28039.0,164.2873,164.3554,164.0055,164.229,28039.0
2022-12-30 14:30:00,169.05,169.13,168.83,168.94,14952.0,164.2776,164.3554,164.0638,164.1707,14952.0
2022-12-30 15:00:00,169.12,169.87,169.12,169.63,27156.0,164.3456,165.0745,164.3456,164.8412,27156.0
2022-12-30 15:30:00,169.73,170.55,169.73,170.53,59044.0,164.9384,165.7353,164.9384,165.7158,59044.0
2023-01-03 09:30:00,171.3,172.3,170.13,170.13,93284.0,166.4641,167.4359,165.3271,165.3271,93284.0
2023-01-03 10:00:00,170.27,170.47,169.49,169.6,36402.0,165.4632,165.6575,164.7052,164.8121,36402.0
2023-01-03 10:30:00,169.71,170.15,169.43,170.14,31181.0,164.919,165.3466,164.6469,165.3368,31181.0
2023-01-03 11:00:00,170.26,170.3,169.08,169.29,50482.0,165.4535,165.4923,164.3068,164.5108,50482.0
2023-01-03 11:30:00,169.25,169.29,168.75,168.94,43508.0,164.472,164.5108,163.9861,164.1707,43508.0
2023-01-03 12:00:00,169.02,169.23,168.7,168.88,19444.0,164.2485,164.4525,163.9375,164.1124,19444.0
2023-01-03 12:30:00,168.9,169.28,168.42,168.82,15648.0,164.1319,164.5011,163.6654,164.0541,15648.0
2023-01-03 13:00:00,168.71,169.11,168.61,169.08,4711.0,163.9472,164.3359,163.85,164.3068,4711.0
2023-01-03 13:30:00,169.04,169.29,168.94,169.2,4787.0,164.2679,164.5108,164.1707,164.4234,4787.0
2023-01-03 14:00:00,169.3,169.37,168.95,169.01,11796.0,164.5206,164.5886,164.1804,164.2387,11796.0
2023-01-03 14:30:00,169.03,169.8,168.71,169.5,29325.0,164.2582,165.0064,163.9472,164.7149,29325.0
2023-01-03 15:00:00,169.49,169.97,169.44,169.61,25595.0,164.7052,165.1716,164.6566,164.8218,25595.0
2023-01-03 15:30:00,169.68,170.0,169.62,169.8,44733.0,164.8898,165.2008,164.8315,165.0064,44733.0
2023-01-04 09:30:00,170.39,170.84,169.97,170.29,50502.0,165.5798,166.0171,165.1716,165.4826,50502.0
2023-01-04 10:00:00,170.32,170.83,168.9,169.25,40973.0,165.5118,166.0074,164.1319,164.472,40973.0
2023-01-04 10:30:00,169.63,170.27,169.31,170.23,9330.0,164.8412,165.4632,164.5303,165.4243,9330.0
2023-01-04 11:00:00,170.27,170.65,170.27,170.64,20782.0,165.4632,165.8324,165.4632,165.8227,20782.0
2023-01-04 11:30:00,170.89,171.62,170.89,171.51,7831.0,166.0657,166.7751,166.0657,166.6682,7831.0
2023-01-04 12:00:00,171.45,171.54,171.27,171.43,6833.0,166.6099,166.6973,166.4349,166.5904,6833.0
2023-01-04 12:30:00,171.43,171.56,170.93,170.94,5324.0,166.5904,166.7168,166.1045,166.1143,5324.0
2023-01-04 13:00:00,170.85,171.19,170.69,171.14,3097.0,166.0268,166.3572,165.8713,166.3086,3097.0
2023-01-04 13:30:00,171.09,171.28,170.87,170.9,13240.0,166.26,166.4447,166.0462,166.0754,13240.0
2023-01-04 14:00:00,170.79,171.43,169.54,169.55,65030.0,165.9685,166.5904,164.7538,164.7635,65030.0
2023-01-04 14:30:00,169.49,170.39,169.47,170.32,9801.0,164.7052,165.5798,164.6858,165.5118,9801.0
2023-01-04 15:00:00,170.43,170.73,170.12,170.16,15214.0,165.6187,165.9102,165.3174,165.3563,15214.0
2023-01-04 15:30:00,170.13,170.73,169.54,170.66,33792.0,165.3271,165.9102,164.7538,165.8422,33792.0
2023-01-05 09:30:00,169.89,169.89,168.6,168.99,24775.0,165.0939,165.0939,163.8403,164.2193,24775.0
2023-01-05 10:00:00,169.23,169.81,168.94,169.15,29324.0,164.4525,165.0162,164.1707,164.3748,29324.0
2023-01-05 10:30:00,169.09,169.22,168.72,168.79,9192.0,164.3165,164.4428,163.9569,164.025,9192.0
2023-01-05 11:00:00,168.75,169.03,168.52,168.6,11044.0,163.9861,164.2582,163.7626,163.8403,11044.0
2023-01-05 11:30:00,168.74,169.06,168.73,168.85,13077.0,163.9764,164.2873,163.9666,164.0833,13077.0
2023-01-05 12:00:00,168.8,169.16,168.71,168.97,7213.0,164.0347,164.3845,163.9472,164.1999,7213.0
2023-01-05 12:30:00,169.08,169.29,168.85,168.85,17224.0,164.3068,164.5108,164.0833,164.0833,17224.0
2023-01-05 13:00:00,168.73,169.7,168.73,169.58,9999.0,163.9666,164.9093,163.9666,164.7927,9999.0
2023-01-05 13:30:00,169.5,169.72,169.3,169.36,22789.0,164.7149,164.9287,164.5206,164.5789,22789.0
2023-01-05 14:00:00,169.42,169.52,169.27,169.31,7841.0,164.6372,164.7343,164.4914,164.5303,7841.0
2023-01-05 14:30:00,169.2,169.83,169.2,169.46,12011.0,164.4234,165.0356,164.4234,164.676,12011.0
2023-01-05 15:00:00,169.33,169.39,168.86,168.94,9023.0,164.5497,164.608,164.093,164.1707,9023.0
2023-01-05 15:30:00,168.75,169.02,168.55,168.75,47091.0,163.9861,164.2485,163.7917,163.9861,47091.0
2023-01-06 09:30:00,169.85,170.6,168.48,169.06,18925.0,165.055,165.7839,163.7237,164.2873,18925.0
2023-01-06 10:00:00,169.15,170.49,169.15,169.99,21369.0,164.3748,165.677,164.3748,165.1911,21369.0
2023-01-06 10:30:00,170.18,171.18,170.17,171.04,28095.0,165.3757,166.3475,165.366,166.2114,28095.0
2023-01-06 11:00:00,171.07,171.46,171.01,171.29,4337.0,166.2406,166.6196,166.1823,166.4544,4337.0
2023-01-06 11:30:00,171.11,171.77,171.04,171.77,37861.0,166.2795,166.9208,166.2114,166.9208,37861.0
2023-01-06 12:00:00,171.57,171.66,171.28,171.39,12189.0,166.7265,166.8139,166.4447,166.5516,12189.0
2023-01-06 12:30:00,171.4,171.41,171.12,171.12,1594.0,166.5613,166.571,166.2892,166.2892,1594.0
2023-01-06 13:00:00,171.18,171.45,171.17,171.4,4017.0,166.3475,166.6099,166.3378,166.5613,4017.0
2023-01-06 13:30:00,171.57,171.83,171.57,171.69,5030.0,166.7265,166.9791,166.7265,166.8431,5030.0
2023-01-06 14:00:00,171.88,172.47,171.85,172.34,3596.0,167.0277,167.6011,166.9986,167.4747,3596.0
2023-01-06 14:30:00,172.37,172.72,172.37,172.69,4774.0,167.5039,167.844,167.5039,167.8149,4774.0
2023-01-06 15:00:00,172.7,172.97,172.58,172.62,23792.0,167.8246,168.087,167.708,167.7468,23792.0
2023-01-06 15:30:00,172.63,172.85,172.31,172.38,63237.0,167.7565,167.9703,167.4456,167.5136,63237.0
2023-01-09 09:30:00,173.47,174.17,173.44,174.1,26573.0,168.5728,169.2531,168.5437,169.1851,26573.0
2023-01-09 10:00:00,174.3,174.4,174.09,174.31,14013.0,169.3794,169.4766,169.1753,169.3891,14013.0
2023-01-09 10:30:00,174.29,175.01,174.29,174.74,12487.0,169.3697,170.0694,169.3697,169.807,12487.0
2023-01-09 11:00:00,174.73,175.22,174.69,175.12,14298.0,169.7973,170.2734,169.7584,170.1763,14298.0
2023-01-09 11:30:00,175.13,175.13,174.77,174.92,5879.0,170.186,170.186,169.8361,169.9819,5879.0
2023-01-09 12:00:00,174.72,174.8,174.62,174.8,3965.0,169.7875,169.8653,169.6904,169.8653,3965.0
2023-01-09 12:30:00,174.8,174.8,174.27,174.43,2795.0,169.8653,169.8653,169.3503,169.5057,2795.0
2023-01-09 13:00:00,174.47,174.51,174.21,174.36,1249.0,169.5446,169.5835,169.2919,169.4377,1249.0
2023-01-09 13:30:00,174.34,174.34,173.37,173.52,18611.0,169.4183,169.4183,168.4757,168.6214,18611.0
2023-01-09 14:00:00,173.77,173.82,173.47,173.69,35869.0,168.8644,168.913,168.5728,168.7866,35869.0
2023-01-09 14:30:00,173.64,173.65,173.11,173.11,6508.0,168.738,168.7478,168.223,168.223,6508.0
2023-01-09 15:00:00,172.89,172.97,172.55,172.58,7966.0,168.0092,168.087,167.6788,167.708,7966.0
2023-01-09 15:30:00,172.61,172.69,172.22,172.35,48194.0,167.7371,167.8149,167.3581,167.4845,48194.0
2023-01-10 09:30:00,172.08,172.99,172.08,172.74,17505.0,167.2221,168.1064,167.2221,167.8634,17505.0
2023-01-10 10:00:00,172.59,173.17,172.55,172.55,2845.0,167.7177,168.2813,167.6788,167.6788,2845.0
2023-01-10 10:30:00,172.46,172.62,171.62,172.56,3458.0,167.5913,167.7468,166.7751,167.6885,3458.0
2023-01-10 11:00:00,172.56,172.8,172.36,172.36,6006.0,167.6885,167.9218,167.4942,167.4942,6006.0
2023-01-10 11:30:00,172.44,172.55,172.1,172.49,3315.0,167.5719,167.6788,167.2415,167.6205,3315.0
2023-01-10 12:00:00,172.24,172.6,172.15,172.38,6445.0,167.3776,167.7274,167.2901,167.5136,6445.0
2023-01-10 12:30:00,172.42,172.84,172.42,172.71,4039.0,167.5525,167.9606,167.5525,167.8343,4039.0
2023-01-10 13:00:00,172.71,172.97,172.69,172.78,6999.0,167.8343,168.087,167.8149,167.9023,6999.0
2023-01-10 13:30:00,172.81,173.06,172.8,173.05,7218.0,167.9315,168.1744,167.9218,168.1647,7218.0
2023-01-10 14:00:00,173.08,173.26,173.0,173.08,17314.0,168.1938,168.3688,168.1161,168.1938,17314.0
2023-01-10 14:30:00,173.12,173.28,172.93,173.03,4559.0,168.2327,168.3882,168.0481,168.1453,4559.0
2023-01-10 15:00:00,172.94,173.1,172.71,173.03,22690.0,168.0578,168.2133,167.8343,168.1453,22690.0
2023-01-10 15:30:00,173.03,173.52,173.0,173.52,21384.0,168.1453,168.6214,168.1161,168.6214,21384.0
2023-01-11 09:30:00,174.28,174.6,174.11,174.22,5705.0,169.36,169.6709,169.1948,169.3017,5705.0
2023-01-11 10:00:00,174.15,174.59,174.15,174.54,4774.0,169.2336,169.6612,169.2336,169.6126,4774.0
2023-01-11 10:30:00,174.41,174.41,173.85,173.89,11912.0,169.4863,169.4863,168.9421,168.981,11912.0
2023-01-11 11:00:00,173.84,174.42,173.84,174.34,10064.0,168.9324,169.496,168.9324,169.4183,10064.0
2023-01-11 11:30:00,174.33,174.59,174.33,174.47,5527.0,169.4086,169.6612,169.4086,169.5446,5527.0
2023-01-11 12:00:00,174.5,174.9,174.5,174.89,5323.0,169.5738,169.9625,169.5738,169.9527,5323.0
2023-01-11 12:30:00,174.8,174.81,174.58,174.74,53905.0,169.8653,169.875,169.6515,169.807,53905.0
2023-01-11 13:00:00,174.74,175.24,174.69,175.0,104001.0,169.807,170.2929,169.7584,170.0596,104001.0
2023-01-11 13:30:00,174.99,175.1,174.83,174.9,26006.0,170.0499,170.1568,169.8944,169.9625,26006.0
2023-01-11 14:00:00,174.92,175.03,174.74,175.03,2835.0,169.9819,170.0888,169.807,170.0888,2835.0
2023-01-11 14:30:00,175.09,175.3,175.09,175.19,6605.0,170.1471,170.3512,170.1471,170.2443,6605.0
2023-01-11 15:00:00,175.25,175.52,175.22,175.38,21611.0,170.3026,170.565,170.2734,170.4289,21611.0
2023-01-11 15:30:00,175.31,175.87,175.19,175.8,33710.0,170.3609,170.9051,170.2443,170.8371,33710.0
2023-01-12 09:30:00,176.19,176.19,174.46,174.96,13284.0,171.216,171.216,169.5349,170.0208,13284.0
2023-01-12 10:00:00,175.34,176.45,175.22,176.13,35007.0,170.39,171.4687,170.2734,171.1577,35007.0
2023-01-12 10:30:00,176.09,176.52,175.65,175.98,6908.0,171.1189,171.5367,170.6913,171.012,6908.0
2023-01-12 11:00:00,175.65,176.15,175.44,175.94,8626.0,170.6913,171.1772,170.4872,170.9731,8626.0
2023-01-12 11:30:00,175.86,176.18,175.73,176.18,18488.0,170.8954,171.2063,170.769,171.2063,18488.0
2023-01-12 12:00:00,176.32,176.93,176.28,176.93,14813.0,171.3424,171.9352,171.3035,171.9352,14813.0
2023-01-12 12:30:00,176.78,176.97,176.77,176.89,3521.0,171.7894,171.974,171.7797,171.8963,3521.0
2023-01-12 13:00:00,176.89,177.11,176.15,176.15,41177.0,171.8963,172.1101,171.1772,171.1772,41177.0
2023-01-12 13:30:00,176.22,177.15,175.97,177.11,21398.0,171.2452,172.1489,171.0023,172.1101,21398.0
2023-01-12 14:00:00,177.12,177.12,176.76,176.76,8665.0,172.1198,172.1198,171.77,171.77,8665.0
2023-01-12 14:30:00,176.67,176.94,176.48,176.66,9945.0,171.6825,171.9449,171.4979,171.6728,9945.0
2023-01-12 15:00:00,176.62,176.65,176.24,176.43,12681.0,171.6339,171.6631,171.2646,171.4493,12681.0
2023-01-12 15:30:00,176.43,176.58,176.0,176.58,8771.0,171.4493,171.595,171.0314,171.595,8771.0
2023-01-13 09:30:00,175.09,175.65,174.97,175.63,8696.0,170.1471,170.6913,170.0305,170.6719,8696.0
2023-01-13 10:00:00,175.52,176.27,175.52,176.22,19240.0,170.565,171.2938,170.565,171.2452,19240.0
2023-01-13 10:30:00,176.3,176.41,176.07,176.29,25327.0,171.3229,171.4298,171.0994,171.3132,25327.0
2023-01-13 11:00:00,176.4,176.4,175.81,176.07,20542.0,171.4201,171.4201,170.8468,171.0994,20542.0
2023-01-13 11:30:00,175.98,176.01,175.79,175.88,6131.0,171.012,171.0411,170.8273,170.9148,6131.0
2023-01-13 12:00:00,176.11,176.39,176.04,176.34,6179.0,171.1383,171.4104,171.0703,171.3618,6179.0
2023-01-13 12:30:00,176.27,176.47,176.15,176.47,2716.0,171.2938,171.4881,171.1772,171.4881,2716.0
2023-01-13 13:00:00,176.49,176.55,176.44,176.54,771.0,171.5076,171.5659,171.459,171.5562,771.0
2023-01-13 13:30:00,176.44,176.94,176.44,176.83,5621.0,171.459,171.9449,171.459,171.838,5621.0
2023-01-13 14:00:00,176.85,176.9,176.75,176.89,7962.0,171.8574,171.906,171.7602,171.8963,7962.0
2023-01-13 14:30:00,176.95,177.05,176.81,176.81,24966.0,171.9546,172.0518,171.8185,171.8185,24966.0
2023-01-13 15:00:00,176.95,177.25,176.94,177.25,21803.0,171.9546,172.2461,171.9449,172.2461,21803.0
2023-01-13 15:30:00,177.28,177.61,177.19,177.34,49324.0,172.2753,172.596,172.1878,172.3336,49324.0
2023-01-17 09:30:00,177.24,177.5,177.07,177.36,36792.0,172.2364,172.4891,172.0712,172.353,36792.0
2023-01-17 10:00:00,177.38,178.13,177.36,177.83,27674.0,172.3725,173.1013,172.353,172.8098,27674.0
2023-01-17 10:30:00,177.78,177.81,176.94,177.23,147529.0,172.7612,172.7903,171.9449,172.2267,147529.0
2023-01-17 11:00:00,177.26,177.29,176.64,176.8,13730.0,172.2558,172.285,171.6533,171.8088,13730.0
2023-01-17 11:30:00,176.98,177.28,176.97,177.21,8662.0,171.9837,172.2753,171.974,172.2073,8662.0
2023-01-17 12:00:00,177.39,177.39,176.93,177.05,11204.0,172.3822,172.3822,171.9352,172.0518,11204.0
2023-01-17 12:30:00,176.99,177.31,176.98,177.2,2399.0,171.9935,172.3044,171.9837,172.1975,2399.0
2023-01-17 13:00:00,177.27,177.36,177.16,177.24,4519.0,172.2656,172.353,172.1587,172.2364,4519.0
2023-01-17 13:30:00,177.22,177.53,177.21,177.49,4715.0,172.217,172.5182,172.2073,172.4793,4715.0
2023-01-17 14:00:00,177.52,177.57,177.05,177.18,38116.0,172.5085,172.5571,172.0518,172.1781,38116.0
2023-01-17 14:30:00,177.29,177.52,177.2,177.23,14738.0,172.285,172.5085,172.1975,172.2267,14738.0
2023-01-17 15:00:00,177.26,177.41,177.13,177.2,13927.0,172.2558,172.4016,172.1295,172.1975,13927.0
2023-01-17 15:30:00,177.16,177.26,176.81,177.05,14397.0,172.1587,172.2558,171.8185,172.0518,14397.0
2023-01-18 09:30:00,177.56,177.75,177.27,177.7,30987.0,172.5474,172.732,172.2656,172.6834,30987.0
2023-01-18 10:00:00,177.74,177.96,177.26,177.54,17178.0,172.7223,172.9361,172.2558,172.5279,17178.0
2023-01-18 10:30:00,177.46,177.46,176.47,176.47,12589.0,172.4502,172.4502,171.4881,171.4881,12589.0
2023-01-18 11:00:00,176.44,176.53,175.62,175.81,11104.0,171.459,171.5465,170.6621,170.8468,11104.0
2023-01-18 11:30:00,175.72,175.72,175.29,175.52,30477.0,170.7593,170.7593,170.3415,170.565,30477.0
2023-01-18 12:00:00,175.55,175.63,175.08,175.08,5549.0,170.5941,170.6719,170.1374,170.1374,5549.0
2023-01-18 12:30:00,175.03,175.27,174.89,174.93,16475.0,170.0888,170.322,169.9527,169.9916,16475.0
2023-01-18 13:00:00,174.93,175.05,174.57,174.81,20060.0,169.9916,170.1082,169.6418,169.875,20060.0
2023-01-18 13:30:00,174.84,175.13,174.81,175.0,2932.0,169.9042,170.186,169.875,170.0596,2932.0
2023-01-18 14:00:00,174.95,175.17,174.82,175.17,243068.0,170.0111,170.2248,169.8847,170.2248,243068.0
2023-01-18 14:30:00,175.18,175.18,174.88,174.92,5206.0,170.2346,170.2346,169.943,169.9819,5206.0
2023-01-18 15:00:00,174.79,175.08,174.75,174.8,1691.0,169.8556,170.1374,169.8167,169.8653,1691.0
2023-01-18 15:30:00,174.73,174.73,174.1,174.21,38981.0,169.7973,169.7973,169.1851,169.2919,38981.0
2023-01-19 09:30:00,173.04,173.63,172.93,173.31,39961.0,168.155,168.7283,168.0481,168.4174,39961.0
2023-01-19 10:00:00,173.12,173.49,172.92,173.08,72128.0,168.2327,168.5923,168.0384,168.1938,72128.0
2023-01-19 10:30:00,172.95,173.17,172.56,172.75,14673.0,168.0675,168.2813,167.6885,167.8732,14673.0
2023-01-19 11:00:00,172.8,173.2,172.65,172.66,3692.0,167.9218,168.3105,167.776,167.7857,3692.0
2023-01-19 11:30:00,172.65,172.69,172.44,172.61,17876.0,167.776,167.8149,167.5719,167.7371,17876.0
2023-01-19 12:00:00,172.69,173.13,172.69,172.85,12401.0,167.8149,168.2424,167.8149,167.9703,12401.0
2023-01-19 12:30:00,172.95,172.95,172.72,172.83,3775.0,168.0675,168.0675,167.844,167.9509,3775.0
2023-01-19 13:00:00,172.98,173.53,172.98,173.13,15769.0,168.0967,168.6311,168.0967,168.2424,15769.0
2023-01-19 13:30:00,173.41,173.94,173.4,173.56,9152.0,168.5145,169.0296,168.5048,168.6603,9152.0
2023-01-19 14:00:00,173.65,174.05,173.37,174.05,13439.0,168.7478,169.1365,168.4757,169.1365,13439.0
2023-01-19 14:30:00,173.86,174.14,173.84,173.95,8536.0,168.9518,169.2239,168.9324,169.0393,8536.0
2023-01-19 15:00:00,173.94,174.06,173.68,173.88,4997.0,169.0296,169.1462,168.7769,168.9713,4997.0
2023-01-19 15:30:00,173.67,173.79,173.0,173.04,14098.0,168.7672,168.8838,168.1161,168.155,14098.0
2023-01-20 09:30:00,173.75,173.88,173.21,173.7,21060.0,168.8449,168.9713,168.3202,168.7963,21060.0
2023-01-20 10:00:00,173.55,174.21,173.54,174.21,4936.0,168.6506,169.2919,168.6409,169.2919,4936.0
2023-01-20 10:30:00,174.27,174.27,173.96,173.99,7896.0,169.3503,169.3503,169.049,169.0782,7896.0
2023-01-20 11:00:00,174.24,174.63,174.24,174.56,6895.0,169.3211,169.7001,169.3211,169.6321,6895.0
2023-01-20 11:30:00,174.81,174.85,174.46,174.47,3693.0,169.875,169.9139,169.5349,169.5446,3693.0
2023-01-20 12:00:00,174.62,174.79,174.61,174.76,3098.0,169.6904,169.8556,169.6807,169.8264,3098.0
2023-01-20 12:30:00,174.59,174.8,174.59,174.76,4546.0,169.6612,169.8653,169.6612,169.8264,4546.0
2023-01-20 13:00:00,174.66,174.84,174.32,174.46,6960.0,169.7292,169.9042,169.3988,169.5349,6960.0
2023-01-20 13:30:00,174.76,175.31,174.76,175.3,5328.0,169.8264,170.3609,169.8264,170.3512,5328.0
2023-01-20 14:00:00,175.31,175.47,175.31,175.46,1555.0,170.3609,170.5164,170.3609,170.5067,1555.0
2023-01-20 14:30:00,175.6,175.73,175.53,175.6,7100.0,170.6427,170.769,170.5747,170.6427,7100.0
2023-01-20 15:00:00,175.78,176.37,175.78,176.03,13360.0,170.8176,171.391,170.8176,171.0606,13360.0
2023-01-20 15:30:00,176.19,176.49,176.03,176.48,24164.0,171.216,171.5076,171.0606,171.4979,24164.0
2023-01-23 09:30:00,176.88,177.64,176.36,177.48,15956.0,171.8866,172.6251,171.3812,172.4696,15956.0
2023-01-23 10:00:00,177.61,178.25,177.34,178.25,6700.0,172.596,173.2179,172.3336,173.2179,6700.0
2023-01-23 10:30:00,178.25,178.51,178.14,178.46,7706.0,173.2179,173.4706,173.111,173.422,7706.0
2023-01-23 11:00:00,178.48,179.41,178.48,178.97,13963.0,173.4414,174.3451,173.4414,173.9176,13963.0
2023-01-23 11:30:00,178.98,179.23,178.93,179.21,10093.0,173.9273,174.1702,173.8787,174.1508,10093.0
2023-01-23 12:00:00,179.1,179.11,178.74,178.99,6897.0,174.0439,174.0536,173.6941,173.937,6897.0
2023-01-23 12:30:00,178.94,179.1,178.83,179.04,6212.0,173.8884,174.0439,173.7815,173.9856,6212.0
2023-01-23 13:00:00,179.24,179.32,179.13,179.27,4344.0,174.1799,174.2577,174.0731,174.2091,4344.0
2023-01-23 13:30:00,179.38,179.65,179.36,179.38,13859.0,174.316,174.5784,174.2966,174.316,13859.0
2023-01-23 14:00:00,179.3,179.31,178.74,178.74,23338.0,174.2383,174.248,173.6941,173.6941,23338.0
2023-01-23 14:30:00,178.96,178.96,177.91,178.23,22513.0,173.9079,173.9079,172.8875,173.1985,22513.0
2023-01-23 15:00:00,178.17,178.49,178.01,178.31,21883.0,173.1402,173.4511,172.9847,173.2762,21883.0
2023-01-23 15:30:00,178.28,178.86,178.2,178.69,17733.0,173.247,173.8107,173.1693,173.6455,17733.0
2023-01-24 09:30:00,177.85,178.53,177.74,178.16,42713.0,172.8292,173.49,172.7223,173.1304,42713.0
2023-01-24 10:00:00,177.59,178.47,177.59,178.08,12216.0,172.5765,173.4317,172.5765,173.0527,12216.0
2023-01-24 10:30:00,178.15,178.72,178.05,178.65,2400.0,173.1207,173.6746,173.0235,173.6066,2400.0
2023-01-24 11:00:00,178.63,178.7,178.3,178.54,4962.0,173.5872,173.6552,173.2665,173.4997,4962.0
2023-01-24 11:30:00,178.72,178.72,178.4,178.4,32385.0,173.6746,173.6746,173.3637,173.3637,32385.0
2023-01-24 12:00:00,178.4,178.6,178.11,178.43,6224.0,173.3637,173.558,173.0818,173.3928,6224.0
2023-01-24 12:30:00,178.47,178.49,178.24,178.43,1956.0,173.4317,173.4511,173.2082,173.3928,1956.0
2023-01-24 13:00:00,178.37,178.66,178.18,178.66,5216.0,173.3345,173.6163,173.1499,173.6163,5216.0
2023-01-24 13:30:00,178.58,178.89,178.58,178.83,2950.0,173.5386,173.8398,173.5386,173.7815,2950.0
2023-01-24 14:00:00,178.65,178.65,178.43,178.57,4174.0,173.6066,173.6066,173.3928,173.5289,4174.0
2023-01-24 14:30:00,178.55,178.84,178.55,178.77,2319.0,173.5094,173.7912,173.5094,173.7232,2319.0
2023-01-24 15:00:00,178.81,178.85,178.52,178.66,14560.0,173.7621,173.801,173.4803,173.6163,14560.0
2023-01-24 15:30:00,178.64,178.71,178.05,178.65,14086.0,173.5969,173.6649,173.0235,173.6066,14086.0
2023-01-25 09:30:00,176.48,176.59,175.88,175.88,73645.0,171.4979,171.6048,170.9148,170.9148,73645.0
2023-01-25 10:00:00,175.7,176.34,175.69,175.93,20946.0,170.7399,171.3618,170.7302,170.9634,20946.0
2023-01-25 10:30:00,176.09,176.1,175.44,175.91,5149.0,171.1189,171.1286,170.4872,170.944,5149.0
2023-01-25 11:00:00,175.88,176.7,175.88,176.52,11672.0,170.9148,171.7117,170.9148,171.5367,11672.0
2023-01-25 11:30:00,176.52,177.31,176.52,177.13,10611.0,171.5367,172.3044,171.5367,172.1295,10611.0
2023-01-25 12:00:00,177.1,177.11,176.8,176.85,3363.0,172.1004,172.1101,171.8088,171.8574,3363.0
2023-01-25 12:30:00,176.8,177.17,176.8,177.12,2291.0,171.8088,172.1684,171.8088,172.1198,2291.0
2023-01-25 13:00:00,177.12,177.83,177.11,177.83,18256.0,172.1198,172.8098,172.1101,172.8098,18256.0
2023-01-25 13:30:00,177.78,177.98,177.68,177.82,11955.0,172.7612,172.9555,172.664,172.8,11955.0
2023-01-25 14:00:00,177.92,178.45,177.74,178.07,17037.0,172.8972,173.4122,172.7223,173.043,17037.0
2023-01-25 14:30:00,177.97,178.3,177.88,178.3,1927.0,172.9458,173.2665,172.8583,173.2665,1927.0
2023-01-25 15:00:00,178.46,178.68,178.14,178.23,36242.0,173.422,173.6358,173.111,173.1985,36242.0
2023-01-25 15:30:00,178.33,178.45,177.96,178.44,33811.0,173.2956,173.4122,172.9361,173.4025,33811.0
2023-01-26 09:30:00,179.7,180.39,178.98,179.2,43739.0,174.627,175.2975,173.9273,174.1411,43739.0
2023-01-26 10:00:00,179.34,179.99,179.03,179.84,19500.0,174.2771,174.9088,173.9759,174.763,19500.0
2023-01-26 10:30:00,179.7,179.99,178.56,178.63,37808.0,174.627,174.9088,173.5191,173.5872,37808.0
2023-01-26 11:00:00,178.56,179.1,178.54,178.9,4741.0,173.5191,174.0439,173.4997,173.8495,4741.0
2023-01-26 11:30:00,179.08,179.27,178.88,179.11,16518.0,174.0245,174.2091,173.8301,174.0536,16518.0
2023-01-26 12:00:00,179.39,179.74,179.38,179.47,4563.0,174.3257,174.6658,174.316,174.4035,4563.0
2023-01-26 12:30:00,179.53,179.67,179.34,179.49,9312.0,174.4618,174.5978,174.2771,174.4229,9312.0
2023-01-26 13:00:00,179.48,179.61,179.21,179.52,7498.0,174.4132,174.5395,174.1508,174.452,7498.0
2023-01-26 13:30:00,179.72,180.0,179.72,179.74,5410.0,174.6464,174.9185,174.6464,174.6658,5410.0
2023-01-26 14:00:00,179.87,180.03,179.81,179.81,5508.0,174.7922,174.9476,174.7339,174.7339,5508.0
2023-01-26 14:30:00,179.93,180.06,179.81,179.96,4138.0,174.8505,174.9768,174.7339,174.8796,4138.0
2023-01-26 15:00:00,180.08,180.38,179.93,180.35,11446.0,174.9962,175.2878,174.8505,175.2586,11446.0
2023-01-26 15:30:00,180.23,180.72,180.11,180.65,18732.0,175.142,175.6182,175.0254,175.5501,18732.0
2023-01-27 09:30:00,180.33,181.2,180.28,180.93,31364.0,175.2392,176.0846,175.1906,175.8222,31364.0
2023-01-27 10:00:00,181.0,181.71,180.76,181.3,33594.0,175.8903,176.5802,175.657,176.1818,33594.0
2023-01-27 10:30:00,181.35,181.38,180.38,180.69,6435.0,176.2304,176.2595,175.2878,175.589,6435.0
2023-01-27 11:00:00,180.58,181.15,180.58,181.13,6821.0,175.4821,176.036,175.4821,176.0166,6821.0
2023-01-27 11:30:00,181.15,181.72,181.15,181.62,6114.0,176.036,176.5899,176.036,176.4928,6114.0
2023-01-27 12:00:00,181.52,181.89,181.44,181.58,3234.0,176.3956,176.7551,176.3178,176.4539,3234.0
2023-01-27 12:30:00,181.62,182.04,181.62,181.9,4675.0,176.4928,176.9009,176.4928,176.7649,4675.0
2023-01-27 13:00:00,181.9,181.92,181.6,181.64,3188.0,176.7649,176.7843,176.4733,176.5122,3188.0
2023-01-27 13:30:00,181.74,181.92,181.73,181.92,3067.0,176.6094,176.7843,176.5997,176.7843,3067.0
2023-01-27 14:00:00,181.91,182.26,181.91,182.26,9724.0,176.7746,177.1147,176.7746,177.1147,9724.0
2023-01-27 14:30:00,182.23,182.4,182.16,182.31,6221.0,177.0855,177.2507,177.0175,177.1633,6221.0
2023-01-27 15:00:00,182.34,182.66,182.16,182.39,20393.0,177.1924,177.5034,177.0175,177.241,20393.0
2023-01-27 15:30:00,182.42,182.51,181.47,181.49,29269.0,177.2702,177.3576,176.347,176.3664,29269.0
2023-01-30 09:30:00,180.15,180.76,180.13,180.65,36016.0,175.0643,175.657,175.0448,175.5501,36016.0
2023-01-30 10:00:00,180.7,181.05,180.05,180.06,24723.0,175.5987,175.9388,174.9671,174.9768,24723.0
2023-01-30 10:30:00,180.2,180.2,179.46,179.74,10333.0,175.1128,175.1128,174.3937,174.6658,10333.0
2023-01-30 11:00:00,179.97,180.29,179.83,180.05,7314.0,174.8893,175.2003,174.7533,174.9671,7314.0
2023-01-30 11:30:00,180.14,180.14,179.66,179.93,3198.0,175.0545,175.0545,174.5881,174.8505,3198.0
2023-01-30 12:00:00,180.11,180.13,179.8,179.89,3600.0,175.0254,175.0448,174.7241,174.8116,3600.0
2023-01-30 12:30:00,179.82,179.91,179.55,179.55,8731.0,174.7436,174.831,174.4812,174.4812,8731.0
2023-01-30 13:00:00,179.48,179.98,179.47,179.9,4536.0,174.4132,174.8991,174.4035,174.8213,4536.0
2023-01-30 13:30:00,179.52,179.6,179.35,179.57,7423.0,174.452,174.5298,174.2868,174.5006,7423.0
2023-01-30 14:00:00,179.61,179.68,179.25,179.25,11388.0,174.5395,174.6075,174.1897,174.1897,11388.0
2023-01-30 14:30:00,179.2,179.35,179.01,179.21,8925.0,174.1411,174.2868,173.9564,174.1508,8925.0
2023-01-30 15:00:00,179.19,179.34,178.84,178.87,21027.0,174.1314,174.2771,173.7912,173.8204,21027.0
2023-01-30 15:30:00,178.86,179.27,178.78,178.9,53597.0,173.8107,174.2091,173.7329,173.8495,53597.0
2023-01-31 09:30:00,178.96,179.73,178.96,179.3,13486.0,173.9079,174.6561,173.9079,174.2383,13486.0
2023-01-31 10:00:00,179.09,179.89,179.09,179.86,8580.0,174.0342,174.8116,174.0342,174.7824,8580.0
2023-01-31 10:30:00,179.97,180.08,179.83,179.95,3680.0,174.8893,174.9962,174.7533,174.8699,3680.0
2023-01-31 11:00:00,180.11,180.11,179.88,179.98,3485.0,175.0254,175.0254,174.8019,174.8991,3485.0
2023-01-31 11:30:00,180.19,180.26,179.91,179.91,1854.0,175.1031,175.1712,174.831,174.831,1854.0
2023-01-31 12:00:00,179.97,180.14,179.72,180.14,2911.0,174.8893,175.0545,174.6464,175.0545,2911.0
2023-01-31 12:30:00,180.25,180.34,180.23,180.26,2917.0,175.1614,175.2489,175.142,175.1712,2917.0
2023-01-31 13:00:00,180.23,180.31,180.15,180.19,6045.0,175.142,175.2197,175.0643,175.1031,6045.0
2023-01-31 13:30:00,180.21,180.48,180.09,180.47,15231.0,175.1226,175.3849,175.0059,175.3752,15231.0
2023-01-31 14:00:00,180.5,180.59,180.45,180.49,12185.0,175.4044,175.4918,175.3558,175.3947,12185.0
2023-01-31 14:30:00,180.56,180.72,180.5,180.69,16165.0,175.4627,175.6182,175.4044,175.589,16165.0
2023-01-31 15:00:00,180.69,180.81,180.24,180.25,25190.0,175.589,175.7056,175.1517,175.1614,25190.0
2023-01-31 15:30:00,180.3,181.44,180.3,181.41,17028.0,175.21,176.3178,175.21,176.2887,17028.0
2023-02-01 09:30:00,181.05,181.37,180.65,181.37,20312.0,175.9388,176.2498,175.5501,176.2498,20312.0
2023-02-01 10:00:00,181.27,181.27,180.83,180.9,13983.0,176.1526,176.1526,175.7251,175.7931,13983.0
2023-02-01 10:30:00,181.11,181.12,180.36,180.5,5077.0,175.9972,176.0069,175.2683,175.4044,5077.0
2023-02-01 11:00:00,180.29,180.92,180.29,180.88,5130.0,175.2003,175.8125,175.2003,175.7736,5130.0
2023-02-01 11:30:00,180.84,181.01,180.74,180.75,1737.0,175.7348,175.9,175.6376,175.6473,1737.0
2023-02-01 12:00:00,180.58,180.59,180.34,180.55,5043.0,175.4821,175.4918,175.2489,175.453,5043.0
2023-02-01 12:30:00,180.56,180.58,180.45,180.52,7642.0,175.4627,175.4821,175.3558,175.4238,7642.0
2023-02-01 13:00:00,180.51,180.7,180.46,180.69,3851.0,175.4141,175.5987,175.3655,175.589,3851.0
2023-02-01 13:30:00,180.8,181.01,180.55,180.87,12121.0,175.6959,175.9,175.453,175.7639,12121.0
2023-02-01 14:00:00,180.6,181.4,179.93,180.76,49516.0,175.5016,176.279,174.8505,175.657,49516.0
2023-02-01 14:30:00,180.78,183.35,179.72,182.69,146778.0,175.6765,178.1739,174.6464,177.5325,146778.0
2023-02-01 15:00:00,182.89,183.97,182.89,183.68,63587.0,177.7269,178.7764,177.7269,178.4946,63587.0
2023-02-01 15:30:00,183.79,184.79,183.2,183.45,91454.0,178.6015,179.5733,178.0282,178.2711,91454.0
2023-02-02 09:30:00,185.88,186.15,185.23,185.31,41005.0,180.6325,180.8949,180.0008,180.0786,41005.0
2023-02-02 10:00:00,185.28,186.0,185.1,185.89,15808.0,180.0494,180.7491,179.8745,180.6422,15808.0
2023-02-02 10:30:00,185.93,186.97,185.92,186.81,51838.0,180.6811,181.6917,180.6714,181.5362,51838.0
2023-02-02 11:00:00,186.79,186.88,186.53,186.78,11861.0,181.5168,181.6043,181.2641,181.5071,11861.0
2023-02-02 11:30:00,186.85,187.02,186.51,186.72,4230.0,181.5751,181.7403,181.2447,181.4488,4230.0
2023-02-02 12:00:00,186.51,186.77,186.35,186.77,5195.0,181.2447,181.4974,181.0892,181.4974,5195.0
2023-02-02 12:30:00,186.72,186.96,186.59,186.8,7673.0,181.4488,181.682,181.3225,181.5265,7673.0
2023-02-02 13:00:00,186.93,187.07,186.7,186.86,7033.0,181.6529,181.7889,181.4293,181.5848,7033.0
2023-02-02 13:30:00,186.96,187.57,186.94,187.57,14299.0,181.682,182.2748,181.6626,182.2748,14299.0
2023-02-02 14:00:00,187.72,187.72,186.48,186.57,13688.0,182.4205,182.4205,181.2156,181.303,13688.0
2023-02-02 14:30:00,186.46,186.57,185.52,185.55,49894.0,181.1961,181.303,180.2827,180.3118,49894.0
2023-02-02 15:00:00,185.53,186.41,185.41,186.33,17990.0,180.2924,181.1475,180.1758,181.0698,17990.0
2023-02-02 15:30:00,186.35,186.99,186.11,186.99,50362.0,181.0892,181.7112,180.856,181.7112,50362.0
2023-02-03 09:30:00,184.44,186.16,184.21,185.94,98591.0,179.2331,180.9046,179.0096,180.6908,98591.0
2023-02-03 10:00:00,185.83,187.11,185.54,186.75,27988.0,180.5839,181.8278,180.3021,181.4779,27988.0
2023-02-03 10:30:00,186.78,187.41,186.67,186.96,23009.0,181.5071,182.1193,181.4002,181.682,23009.0
2023-02-03 11:00:00,187.05,187.45,187.0,187.22,16727.0,181.7695,182.1582,181.7209,181.9347,16727.0
2023-02-03 11:30:00,187.33,187.72,186.59,186.59,37250.0,182.0416,182.4205,181.3225,181.3225,37250.0
2023-02-03 12:00:00,186.63,187.39,186.56,187.28,10095.0,181.3613,182.0999,181.2933,181.993,10095.0
2023-02-03 12:30:00,187.28,187.4,186.14,186.14,17598.0,181.993,182.1096,180.8852,180.8852,17598.0
2023-02-03 13:00:00,186.05,186.17,185.53,185.72,9919.0,180.7977,180.9143,180.2924,180.477,9919.0
2023-02-03 13:30:00,185.42,185.82,185.05,185.68,15592.0,180.1855,180.5742,179.8259,180.4381,15592.0
2023-02-03 14:00:00,185.61,185.75,185.14,185.2,6423.0,180.3701,180.5062,179.9134,179.9717,6423.0
2023-02-03 14:30:00,185.35,185.58,184.97,185.0,13547.0,180.1175,180.341,179.7482,179.7773,13547.0
2023-02-03 15:00:00,184.86,185.51,184.66,185.3,34073.0,179.6413,180.2729,179.4469,180.0689,34073.0
2023-02-03 15:30:00,185.34,185.47,184.93,185.3,22455.0,180.1077,180.2341,179.7093,180.0689,22455.0
2023-02-06 09:30:00,184.17,184.72,184.17,184.45,8010.0,178.9708,179.5052,178.9708,179.2429,8010.0
2023-02-06 10:00:00,184.45,184.54,183.67,183.71,11394.0,179.2429,179.3303,178.4849,178.5238,11394.0
2023-02-06 10:30:00,183.43,184.41,183.31,184.33,9986.0,178.2517,179.204,178.135,179.1263,9986.0
2023-02-06 11:00:00,184.4,184.73,184.26,184.73,9632.0,179.1943,179.515,179.0582,179.515,9632.0
2023-02-06 11:30:00,184.75,184.82,184.13,184.15,6390.0,179.5344,179.6024,178.9319,178.9513,6390.0
2023-02-06 12:00:00,184.04,184.33,184.04,184.16,3661.0,178.8444,179.1263,178.8444,178.9611,3661.0
2023-02-06 12:30:00,184.49,184.54,184.28,184.29,6988.0,179.2817,179.3303,179.0777,179.0874,6988.0
2023-02-06 13:00:00,184.31,184.44,184.15,184.2,9300.0,179.1068,179.2331,178.9513,178.9999,9300.0
2023-02-06 13:30:00,184.23,184.29,184.06,184.29,2219.0,179.0291,179.0874,178.8639,179.0874,2219.0
2023-02-06 14:00:00,184.42,184.85,184.42,184.6,6185.0,179.2137,179.6316,179.2137,179.3886,6185.0
2023-02-06 14:30:00,184.58,184.6,184.24,184.36,9907.0,179.3692,179.3886,179.0388,179.1554,9907.0
2023-02-06 15:00:00,184.42,184.45,183.88,184.01,15335.0,179.2137,179.2429,178.689,178.8153,15335.0
2023-02-06 15:30:00,183.91,184.45,183.75,184.3,36498.0,178.7181,179.2429,178.5626,179.0971,36498.0
2023-02-07 09:30:00,183.86,184.2,183.86,184.06,7788.0,178.6695,178.9999,178.6695,178.8639,7788.0
2023-02-07 10:00:00,183.98,184.16,183.82,184.06,9527.0,178.7861,178.9611,178.6306,178.8639,9527.0
2023-02-07 10:30:00,183.97,184.26,183.97,184.04,8304.0,178.7764,179.0582,178.7764,178.8444,8304.0
2023-02-07 11:00:00,184.18,184.61,184.13,184.59,9644.0,178.9805,179.3983,178.9319,179.3789,9644.0
2023-02-07 11:30:00,184.63,184.95,184.61,184.86,5349.0,179.4178,179.7287,179.3983,179.6413,5349.0
2023-02-07 12:00:00,184.75,184.89,184.42,184.47,3000.0,179.5344,179.6704,179.2137,179.2623,3000.0
2023-02-07 12:30:00,184.55,187.02,184.51,186.6,74550.0,179.34,181.7403,179.3012,181.3322,74550.0
2023-02-07 13:00:00,186.65,186.84,184.52,184.54,57188.0,181.3808,181.5654,179.3109,179.3303,57188.0
2023-02-07 13:30:00,184.34,184.35,183.44,183.96,39669.0,179.136,179.1457,178.2614,178.7667,39669.0
2023-02-07 14:00:00,184.09,185.65,184.09,185.42,13951.0,178.893,180.409,178.893,180.1855,13951.0
2023-02-07 14:30:00,185.48,186.22,185.43,186.16,17215.0,180.2438,180.9629,180.1952,180.9046,17215.0
2023-02-07 15:00:00,186.23,186.57,185.76,186.56,67478.0,180.9726,181.303,180.5159,181.2933,67478.0
2023-02-07 15:30:00,186.6,187.5,186.42,186.91,38041.0,181.3322,182.2068,181.1572,181.6334,38041.0
2023-02-08 09:30:00,185.94,186.6,185.91,186.18,42785.0,180.6908,181.3322,180.6616,180.924,42785.0
2023-02-08 10:00:00,186.29,186.29,185.84,186.09,2500.0,181.0309,181.0309,180.5936,180.8366,2500.0
2023-02-08 10:30:00,185.71,185.73,185.28,185.49,23337.0,180.4673,180.4867,180.0494,180.2535,23337.0
2023-02-08 11:00:00,185.38,185.43,184.49,184.64,28172.0,180.1466,180.1952,179.2817,179.4275,28172.0
2023-02-08 11:30:00,184.61,185.03,184.39,185.01,23317.0,179.3983,179.8065,179.1846,179.7871,23317.0
2023-02-08 12:00:00,184.89,185.21,184.64,185.19,6321.0,179.6704,179.9814,179.4275,179.962,6321.0
2023-02-08 12:30:00,185.25,185.25,184.68,185.11,5072.0,180.0203,180.0203,179.4664,179.8842,5072.0
2023-02-08 13:00:00,185.28,185.56,185.17,185.2,12578.0,180.0494,180.3215,179.9425,179.9717,12578.0
2023-02-08 13:30:00,185.15,185.15,184.73,185.0,9767.0,179.9231,179.9231,179.515,179.7773,9767.0
2023-02-08 14:00:00,185.02,185.3,184.77,184.92,7938.0,179.7968,180.0689,179.5538,179.6996,7938.0
2023-02-08 14:30:00,184.95,185.03,184.56,185.0,6863.0,179.7287,179.8065,179.3498,179.7773,6863.0
2023-02-08 15:00:00,184.94,184.94,184.39,184.57,17295.0,179.719,179.719,179.1846,179.3595,17295.0
2023-02-08 15:30:00,184.56,184.87,184.48,184.62,32650.0,179.3498,179.651,179.272,179.4081,32650.0
2023-02-09 09:30:00,186.33,186.33,185.81,185.81,10738.0,181.0698,181.0698,180.5645,180.5645,10738.0
2023-02-09 10:00:00,186.0,186.27,185.4,185.54,4210.0,180.7491,181.0115,180.166,180.3021,4210.0
2023-02-09 10:30:00,185.42,185.79,185.39,185.73,7426.0,180.1855,180.545,180.1563,180.4867,7426.0
2023-02-09 11:00:00,185.67,185.67,184.87,185.01,12344.0,180.4284,180.4284,179.651,179.7871,12344.0
2023-02-09 11:30:00,184.97,185.11,184.79,184.93,21118.0,179.7482,179.8842,179.5733,179.7093,21118.0
2023-02-09 12:00:00,185.11,185.29,184.97,184.97,8228.0,179.8842,180.0592,179.7482,179.7482,8228.0
2023-02-09 12:30:00,184.94,184.94,183.98,184.4,7743.0,179.719,179.719,178.7861,179.1943,7743.0
2023-02-09 13:00:00,184.36,184.41,184.1,184.33,6897.0,179.1554,179.204,178.9027,179.1263,6897.0
2023-02-09 13:30:00,184.2,184.55,183.9,183.9,6447.0,178.9999,179.34,178.7084,178.7084,6447.0
2023-02-09 14:00:00,184.04,184.13,183.54,183.54,22118.0,178.8444,178.9319,178.3586,178.3586,22118.0
2023-02-09 14:30:00,183.72,183.73,183.48,183.48,19450.0,178.5335,178.5432,178.3002,178.3002,19450.0
2023-02-09 15:00:00,183.36,183.36,182.74,182.82,20993.0,178.1836,178.1836,177.5811,177.6589,20993.0
2023-02-09 15:30:00,182.71,183.47,182.43,182.98,33792.0,177.552,178.2905,177.2799,177.8144,33792.0
2023-02-10 09:30:00,182.25,182.84,182.1,182.45,32241.0,177.105,177.6783,176.9592,177.2993,32241.0
2023-02-10 10:00:00,182.49,183.31,181.87,182.97,17398.0,177.3382,178.135,176.7357,177.8046,17398.0
2023-02-10 10:30:00,183.01,183.16,182.24,182.51,10200.0,177.8435,177.9893,177.0953,177.3576,10200.0
2023-02-10 11:00:00,182.62,182.98,182.5,182.85,6030.0,177.4645,177.8144,177.3479,177.688,6030.0
2023-02-10 11:30:00,182.54,182.7,182.31,182.33,7036.0,177.3868,177.5423,177.1633,177.1827,7036.0
2023-02-10 12:00:00,182.0,182.16,181.87,182.07,2058.0,176.862,177.0175,176.7357,176.9301,2058.0
2023-02-10 12:30:00,182.04,182.54,182.04,182.54,1857.0,176.9009,177.3868,176.9009,177.3868,1857.0
2023-02-10 13:00:00,182.62,183.21,182.57,182.92,5178.0,177.4645,178.0379,177.4159,177.7561,5178.0
2023-02-10 13:30:00,182.87,182.91,182.59,182.59,989.0,177.7075,177.7463,177.4354,177.4354,989.0
2023-02-10 14:00:00,182.61,182.68,182.41,182.42,2502.0,177.4548,177.5228,177.2605,177.2702,2502.0
2023-02-10 14:30:00,182.37,182.87,182.37,182.86,7625.0,177.2216,177.7075,177.2216,177.6978,7625.0
2023-02-10 15:00:00,182.85,183.01,182.56,182.68,6341.0,177.688,177.8435,177.4062,177.5228,6341.0
2023-02-10 15:30:00,182.72,183.27,182.68,183.11,53958.0,177.5617,178.0962,177.5228,177.9407,53958.0
2023-02-13 09:30:00,183.46,184.3,183.41,184.3,22879.0,178.2808,179.0971,178.2322,179.0971,22879.0
2023-02-13 10:00:00,184.37,184.44,184.08,184.42,8327.0,179.1651,179.2331,178.8833,179.2137,8327.0
2023-02-13 10:30:00,184.56,184.91,184.36,184.78,19718.0,179.3498,179.6899,179.1554,179.5635,19718.0
2023-02-13 11:00:00,184.79,185.07,184.79,184.96,17439.0,179.5733,179.8454,179.5733,179.7385,17439.0
2023-02-13 11:30:00,185.0,185.3,184.73,185.08,13702.0,179.7773,180.0689,179.515,179.8551,13702.0
2023-02-13 12:00:00,185.09,185.32,185.08,185.16,6115.0,179.8648,180.0883,179.8551,179.9328,6115.0
2023-02-13 12:30:00,185.18,185.35,185.08,185.11,10647.0,179.9523,180.1175,179.8551,179.8842,10647.0
2023-02-13 13:00:00,185.08,185.31,184.9,185.3,958.0,179.8551,180.0786,179.6802,180.0689,958.0
2023-02-13 13:30:00,185.4,185.46,185.2,185.41,5769.0,180.166,180.2244,179.9717,180.1758,5769.0
2023-02-13 14:00:00,185.32,185.32,185.08,185.08,1256.0,180.0883,180.0883,179.8551,179.8551,1256.0
2023-02-13 14:30:00,184.81,185.0,184.65,184.85,9885.0,179.5927,179.7773,179.4372,179.6316,9885.0
2023-02-13 15:00:00,184.73,185.08,184.65,185.07,3169.0,179.515,179.8551,179.4372,179.8454,3169.0
2023-02-13 15:30:00,185.17,185.41,185.09,185.41,27571.0,179.9425,180.1758,179.8648,180.1758,27571.0
2023-02-14 09:30:00,184.74,185.65,183.86,185.64,33268.0,179.5247,180.409,178.6695,180.3993,33268.0
2023-02-14 10:00:00,185.93,186.4,185.93,186.13,8272.0,180.6811,181.1378,180.6811,180.8754,8272.0
2023-02-14 10:30:00,185.49,185.49,183.81,184.38,8308.0,180.2535,180.2535,178.6209,179.1748,8308.0
2023-02-14 11:00:00,184.52,185.03,184.06,184.13,6443.0,179.3109,179.8065,178.8639,178.9319,6443.0
2023-02-14 11:30:00,184.1,184.1,183.55,184.09,23180.0,178.9027,178.9027,178.3683,178.893,23180.0
2023-02-14 12:00:00,184.06,184.64,184.06,184.37,23207.0,178.8639,179.4275,178.8639,179.1651,23207.0
2023-02-14 12:30:00,184.69,184.79,184.43,184.77,3774.0,179.4761,179.5733,179.2234,179.5538,3774.0
2023-02-14 13:00:00,184.84,185.74,184.84,185.43,28337.0,179.6219,180.4964,179.6219,180.1952,28337.0
2023-02-14 13:30:00,185.49,185.59,185.2,185.54,8257.0,180.2535,180.3507,179.9717,180.3021,8257.0
2023-02-14 14:00:00,185.36,185.64,185.09,185.44,6994.0,180.1272,180.3993,179.8648,180.2049,6994.0
2023-02-14 14:30:00,185.58,185.95,185.58,185.74,5860.0,180.341,180.7005,180.341,180.4964,5860.0
2023-02-14 15:00:00,185.77,185.87,185.47,185.8,4733.0,180.5256,180.6228,180.2341,180.5548,4733.0
2023-02-14 15:30:00,185.71,186.01,185.38,185.59,33447.0,180.4673,180.7588,180.1466,180.3507,33447.0
2023-02-15 09:30:00,184.6,185.08,184.23,184.34,17955.0,179.3886,179.8551,179.0291,179.136,17955.0
2023-02-15 10:00:00,184.4,184.75,184.12,184.62,11472.0,179.1943,179.5344,178.9222,179.4081,11472.0
2023-02-15 10:30:00,184.9,184.96,184.48,184.48,5681.0,179.6802,179.7385,179.272,179.272,5681.0
2023-02-15 11:00:00,184.59,185.25,184.52,185.25,9488.0,179.3789,180.0203,179.3109,180.0203,9488.0
2023-02-15 11:30:00,185.24,185.56,184.91,185.24,20777.0,180.0106,180.3215,179.6899,180.0106,20777.0
2023-02-15 12:00:00,185.29,185.31,184.73,184.73,8685.0,180.0592,180.0786,179.515,179.515,8685.0
2023-02-15 12:30:00,184.79,185.03,184.68,184.86,9080.0,179.5733,179.8065,179.4664,179.6413,9080.0
2023-02-15 13:00:00,184.96,185.26,184.73,185.25,5839.0,179.7385,180.03,179.515,180.0203,5839.0
2023-02-15 13:30:00,185.3,185.55,185.2,185.55,53236.0,180.0689,180.3118,179.9717,180.3118,53236.0
2023-02-15 14:00:00,185.59,185.84,185.53,185.64,60183.0,180.3507,180.5936,180.2924,180.3993,60183.0
2023-02-15 14:30:00,185.73,185.8,185.25,185.27,11076.0,180.4867,180.5548,180.0203,180.0397,11076.0
2023-02-15 15:00:00,185.28,185.53,185.26,185.43,10413.0,180.0494,180.2924,180.03,180.1952,10413.0
2023-02-15 15:30:00,185.47,186.02,185.42,186.02,19525.0,180.2341,180.7685,180.1855,180.7685,19525.0
2023-02-16 09:30:00,183.73,184.06,183.37,183.87,17655.0,178.5432,178.8639,178.1934,178.6792,17655.0
2023-02-16 10:00:00,183.61,184.5,183.6,184.24,14476.0,178.4266,179.2915,178.4169,179.0388,14476.0
2023-02-16 10:30:00,184.55,184.96,184.5,184.79,7190.0,179.34,179.7385,179.2915,179.5733,7190.0
2023-02-16 11:00:00,185.17,185.17,184.67,184.67,8451.0,179.9425,179.9425,179.4567,179.4567,8451.0
2023-02-16 11:30:00,184.86,185.12,184.73,184.98,5373.0,179.6413,179.8939,179.515,179.7579,5373.0
2023-02-16 12:00:00,184.9,185.1,184.63,185.1,4168.0,179.6802,179.8745,179.4178,179.8745,4168.0
2023-02-16 12:30:00,185.11,185.54,185.11,185.19,13820.0,179.8842,180.3021,179.8842,179.962,13820.0
2023-02-16 13:00:00,185.22,185.42,184.97,184.98,12347.0,179.9911,180.1855,179.7482,179.7579,12347.0
2023-02-16 13:30:00,184.91,185.33,184.91,185.24,12323.0,179.6899,180.098,179.6899,180.0106,12323.0
2023-02-16 14:00:00,185.37,185.42,185.16,185.36,6901.0,180.1369,180.1855,179.9328,180.1272,6901.0
2023-02-16 14:30:00,185.37,185.53,185.19,185.31,16487.0,180.1369,180.2924,179.962,180.0786,16487.0
2023-02-16 15:00:00,185.11,185.11,183.91,183.91,25286.0,179.8842,179.8842,178.7181,178.7181,25286.0
2023-02-16 15:30:00,183.71,183.8,183.15,183.23,14369.0,178.5238,178.6112,177.9796,178.0573,14369.0
2023-02-17 09:30:00,182.21,182.23,181.28,181.43,13915.0,177.0661,177.0855,176.1624,176.3081,13915.0
2023-02-17 10:00:00,181.53,182.19,181.53,181.97,5846.0,176.4053,177.0467,176.4053,176.8329,5846.0
2023-02-17 10:30:00,182.07,182.57,181.56,181.56,4710.0,176.9301,177.4159,176.4345,176.4345,4710.0
2023-02-17 11:00:00,181.46,181.48,181.26,181.31,7690.0,176.3373,176.3567,176.1429,176.1915,7690.0
2023-02-17 11:30:00,181.3,181.72,181.22,181.29,7025.0,176.1818,176.5899,176.104,176.1721,7025.0
2023-02-17 12:00:00,181.6,181.96,181.6,181.72,2704.0,176.4733,176.8232,176.4733,176.5899,2704.0
2023-02-17 12:30:00,181.7,181.7,181.11,181.11,6153.0,176.5705,176.5705,175.9972,175.9972,6153.0
2023-02-17 13:00:00,181.29,181.67,181.23,181.35,6273.0,176.1721,176.5413,176.1138,176.2304,6273.0
2023-02-17 13:30:00,181.29,181.61,181.29,181.6,2542.0,176.1721,176.483,176.1721,176.4733,2542.0
2023-02-17 14:00:00,181.77,182.17,181.75,182.09,4618.0,176.6385,177.0272,176.6191,176.9495,4618.0
2023-02-17 14:30:00,182.15,182.63,182.15,182.56,9596.0,177.0078,177.4742,177.0078,177.4062,9596.0
2023-02-17 15:00:00,182.73,182.8,182.33,182.53,15806.0,177.5714,177.6394,177.1827,177.3771,15806.0
2023-02-17 15:30:00,182.26,182.75,182.26,182.66,53439.0,177.1147,177.5909,177.1147,177.5034,53439.0
2023-02-21 09:30:00,180.63,181.26,180.38,180.48,40840.0,175.5307,176.1429,175.2878,175.3849,40840.0
2023-02-21 10:00:00,180.59,180.62,180.09,180.11,9593.0,175.4918,175.521,175.0059,175.0254,9593.0
2023-02-21 10:30:00,180.22,180.42,179.97,180.06,4758.0,175.1323,175.3266,174.8893,174.9768,4758.0
2023-02-21 11:00:00,180.03,180.16,179.68,179.68,8320.0,174.9476,175.074,174.6075,174.6075,8320.0
2023-02-21 11:30:00,179.72,179.88,179.58,179.7,2607.0,174.6464,174.8019,174.5103,174.627,2607.0
2023-02-21 12:00:00,179.59,179.76,179.53,179.53,4971.0,174.5201,174.6853,174.4618,174.4618,4971.0
2023-02-21 12:30:00,179.65,179.82,179.64,179.8,5113.0,174.5784,174.7436,174.5687,174.7241,5113.0
2023-02-21 13:00:00,179.81,179.81,179.39,179.46,6546.0,174.7339,174.7339,174.3257,174.3937,6546.0
2023-02-21 13:30:00,179.35,179.4,179.27,179.28,3623.0,174.2868,174.3354,174.2091,174.2188,3623.0
2023-02-21 14:00:00,179.25,179.25,178.95,179.1,6061.0,174.1897,174.1897,173.8981,174.0439,6061.0
2023-02-21 14:30:00,179.06,179.38,179.06,179.16,16582.0,174.005,174.316,174.005,174.1022,16582.0
2023-02-21 15:00:00,179.28,179.32,179.07,179.1,14210.0,174.2188,174.2577,174.0147,174.0439,14210.0
2023-02-21 15:30:00,179.27,179.42,178.89,178.97,24467.0,174.2091,174.3549,173.8398,173.9176,24467.0
2023-02-22 09:30:00,179.21,179.52,179.05,179.52,18121.0,174.1508,174.452,173.9953,174.452,18121.0
2023-02-22 10:00:00,178.99,179.03,178.33,178.68,11822.0,173.937,173.9759,173.2956,173.6358,11822.0
2023-02-22 10:30:00,178.59,179.07,178.36,179.02,5060.0,173.5483,174.0147,173.3248,173.9662,5060.0
2023-02-22 11:00:00,179.0,179.01,178.74,178.95,7505.0,173.9467,173.9564,173.6941,173.8981,7505.0
2023-02-22 11:30:00,178.94,179.16,178.83,179.11,4397.0,173.8884,174.1022,173.7815,174.0536,4397.0
2023-02-22 12:00:00,179.11,179.41,178.95,179.33,6994.0,174.0536,174.3451,173.8981,174.2674,6994.0
2023-02-22 12:30:00,179.39,179.62,179.39,179.41,6283.0,174.3257,174.5492,174.3257,174.3451,6283.0
2023-02-22 13:00:00,179.41,179.73,179.33,179.72,4581.0,174.3451,174.6561,174.2674,174.6464,4581.0
2023-02-22 13:30:00,179.73,179.73,179.38,179.49,10660.0,174.6561,174.6561,174.316,174.4229,10660.0
2023-02-22 14:00:00,179.45,179.84,178.8,179.0,46074.0,174.384,174.763,173.7524,173.9467,46074.0
2023-02-22 14:30:00,178.94,179.0,178.26,178.43,36492.0,173.8884,173.9467,173.2276,173.3928,36492.0
2023-02-22 15:00:00,178.28,178.67,178.24,178.48,13511.0,173.247,173.626,173.2082,173.4414,13511.0
2023-02-22 15:30:00,178.33,178.78,178.1,178.78,31641.0,173.2956,173.7329,173.0721,173.7329,31641.0
2023-02-23 09:30:00,180.23,180.58,179.87,180.37,40506.0,175.142,175.4821,174.7922,175.278,40506.0
2023-02-23 10:00:00,180.44,180.49,179.8,180.07,11185.0,175.3461,175.3947,174.7241,174.9865,11185.0
2023-02-23 10:30:00,179.69,180.08,178.96,179.05,7667.0,174.6172,174.9962,173.9079,173.9953,7667.0
2023-02-23 11:00:00,179.13,179.25,178.5,178.5,10414.0,174.0731,174.1897,173.4608,173.4608,10414.0
2023-02-23 11:30:00,178.51,178.62,177.89,177.91,9417.0,173.4706,173.5774,172.8681,172.8875,9417.0
2023-02-23 12:00:00,177.93,178.18,177.85,178.06,4675.0,172.9069,173.1499,172.8292,173.0333,4675.0
2023-02-23 12:30:00,178.05,178.36,178.05,178.36,3351.0,173.0235,173.3248,173.0235,173.3248,3351.0
2023-02-23 13:00:00,178.37,178.53,178.1,178.37,14908.0,173.3345,173.49,173.0721,173.3345,14908.0
2023-02-23 13:30:00,178.28,178.77,178.27,178.75,21510.0,173.247,173.7232,173.2373,173.7038,21510.0
2023-02-23 14:00:00,178.66,179.59,178.65,179.49,26558.0,173.6163,174.5201,173.6066,174.4229,26558.0
2023-02-23 14:30:00,179.56,179.81,179.52,179.61,8348.0,174.4909,174.7339,174.452,174.5395,8348.0
2023-02-23 15:00:00,179.78,180.17,179.77,180.16,33027.0,174.7047,175.0837,174.695,175.074,33027.0
2023-02-23 15:30:00,180.14,180.2,179.7,179.74,20999.0,175.0545,175.1128,174.627,174.6658,20999.0
2023-02-24 09:30:00,177.34,177.84,176.85,176.92,22266.0,172.3336,172.8195,171.8574,171.9254,22266.0
2023-02-24 10:00:00,176.84,177.31,176.58,176.69,35054.0,171.8477,172.3044,171.595,171.7019,35054.0
2023-02-24 10:30:00,176.75,176.9,176.43,176.62,9638.0,171.7602,171.906,171.4493,171.6339,9638.0
2023-02-24 11:00:00,176.66,177.34,176.56,177.27,9926.0,171.6728,172.3336,171.5756,172.2656,9926.0
2023-02-24 11:30:00,177.19,177.75,177.07,177.35,7560.0,172.1878,172.732,172.0712,172.3433,7560.0
2023-02-24 12:00:00,177.42,177.42,177.18,177.38,3854.0,172.4113,172.4113,172.1781,172.3725,3854.0
2023-02-24 12:30:00,177.3,177.44,176.89,176.91,7115.0,172.2947,172.4308,171.8963,171.9157,7115.0
2023-02-24 13:00:00,177.0,177.16,176.74,177.16,3649.0,172.0032,172.1587,171.7505,172.1587,3649.0
2023-02-24 13:30:00,177.12,177.41,176.89,177.3,4206.0,172.1198,172.4016,171.8963,172.2947,4206.0
2023-02-24 14:00:00,177.31,177.55,177.24,177.46,6075.0,172.3044,172.5377,172.2364,172.4502,6075.0
2023-02-24 14:30:00,177.25,177.95,177.16,177.87,22155.0,172.2461,172.9264,172.1587,172.8486,22155.0
2023-02-24 15:00:00,177.98,178.04,177.66,177.76,17117.0,172.9555,173.0138,172.6445,172.7417,17117.0
2023-02-24 15:30:00,177.6,177.79,177.08,177.72,35210.0,172.5862,172.7709,172.0809,172.7029,35210.0
2023-02-27 09:30:00,179.23,179.48,178.97,179.48,20865.0,174.1702,174.4132,173.9176,174.4132,20865.0
2023-02-27 10:00:00,179.44,179.97,179.38,179.75,20173.0,174.3743,174.8893,174.316,174.6755,20173.0
2023-02-27 10:30:00,179.67,179.75,178.77,178.93,11160.0,174.5978,174.6755,173.7232,173.8787,11160.0
2023-02-27 11:00:00,179.05,179.07,178.52,178.59,10341.0,173.9953,174.0147,173.4803,173.5483,10341.0
2023-02-27 11:30:00,178.64,178.66,178.33,178.62,7254.0,173.5969,173.6163,173.2956,173.5774,7254.0
2023-02-27 12:00:00,178.58,178.58,178.29,178.52,2975.0,173.5386,173.5386,173.2568,173.4803,2975.0
2023-02-27 12:30:00,178.63,178.86,178.62,178.86,1438.0,173.5872,173.8107,173.5774,173.8107,1438.0
2023-02-27 13:00:00,178.85,179.07,178.78,178.97,6921.0,173.801,174.0147,173.7329,173.9176,6921.0
2023-02-27 13:30:00,178.87,178.97,178.69,178.95,1910.0,173.8204,173.9176,173.6455,173.8981,1910.0
2023-02-27 14:00:00,178.99,179.21,178.79,178.79,6299.0,173.937,174.1508,173.7426,173.7426,6299.0
2023-02-27 14:30:00,178.84,178.87,178.49,178.58,3518.0,173.7912,173.8204,173.4511,173.5386,3518.0
2023-02-27 15:00:00,178.6,178.61,178.21,178.41,10093.0,173.558,173.5677,173.179,173.3734,10093.0
2023-02-27 15:30:00,178.41,178.43,178.02,178.43,32490.0,173.3734,173.3928,172.9944,173.3928,32490.0
2023-02-28 09:30:00,178.14,178.32,177.83,178.12,10271.0,173.111,173.2859,172.8098,173.0916,10271.0
2023-02-28 10:00:00,178.13,178.43,177.86,177.86,7930.0,173.1013,173.3928,172.8389,172.8389,7930.0
2023-02-28 10:30:00,177.83,178.09,177.67,177.91,7145.0,172.8098,173.0624,172.6543,172.8875,7145.0
2023-02-28 11:00:00,178.07,178.39,178.07,178.28,3333.0,173.043,173.3539,173.043,173.247,3333.0
2023-02-28 11:30:00,178.14,178.15,178.0,178.01,473.0,173.111,173.1207,172.975,172.9847,473.0
2023-02-28 12:00:00,178.23,178.62,178.23,178.44,3362.0,173.1985,173.5774,173.1985,173.4025,3362.0
2023-02-28 12:30:00,178.55,178.86,178.39,178.86,5250.0,173.5094,173.8107,173.3539,173.8107,5250.0
2023-02-28 13:00:00,178.86,178.96,178.77,178.89,1752.0,173.8107,173.9079,173.7232,173.8398,1752.0
2023-02-28 13:30:00,178.8,178.98,178.78,178.98,7711.0,173.7524,173.9273,173.7329,173.9273,7711.0
2023-02-28 14:00:00,178.99,178.99,178.66,178.69,10900.0,173.937,173.937,173.6163,173.6455,10900.0
2023-02-28 14:30:00,178.61,178.76,178.42,178.42,9924.0,173.5677,173.7135,173.3831,173.3831,9924.0
2023-02-28 15:00:00,178.42,178.45,178.12,178.14,17782.0,173.3831,173.4122,173.0916,173.111,17782.0
2023-02-28 15:30:00,178.08,178.29,177.77,177.77,42554.0,173.0527,173.2568,172.7514,172.7514,42554.0
2023-03-01 09:30:00,177.6,177.77,177.29,177.56,19152.0,172.5862,172.7514,172.285,172.5474,19152.0
2023-03-01 10:00:00,177.68,177.76,176.63,176.81,18677.0,172.664,172.7417,171.6436,171.8185,18677.0
2023-03-01 10:30:00,176.82,177.62,176.81,177.44,3897.0,171.8283,172.6057,171.8185,172.4308,3897.0
2023-03-01 11:00:00,177.19,177.19,176.28,176.66,13663.0,172.1878,172.1878,171.3035,171.6728,13663.0
2023-03-01 11:30:00,176.72,177.43,176.71,177.38,4640.0,171.7311,172.421,171.7214,172.3725,4640.0
2023-03-01 12:00:00,177.26,177.6,177.23,177.47,2287.0,172.2558,172.5862,172.2267,172.4599,2287.0
2023-03-01 12:30:00,177.29,177.43,177.23,177.29,3067.0,172.285,172.421,172.2267,172.285,3067.0
2023-03-01 13:00:00,177.23,177.23,176.91,176.95,1672.0,172.2267,172.2267,171.9157,171.9546,1672.0
2023-03-01 13:30:00,176.81,176.9,176.72,176.9,1675.0,171.8185,171.906,171.7311,171.906,1675.0
2023-03-01 14:00:00,176.82,176.82,176.57,176.57,2377.0,171.8283,171.8283,171.5853,171.5853,2377.0
2023-03-01 14:30:00,176.5,176.59,176.35,176.59,2572.0,171.5173,171.6048,171.3715,171.6048,2572.0
2023-03-01 15:00:00,176.52,176.8,176.51,176.52,4516.0,171.5367,171.8088,171.527,171.5367,4516.0
2023-03-01 15:30:00,176.55,176.99,176.55,176.81,10925.0,171.5659,171.9935,171.5659,171.8185,10925.0
2023-03-02 09:30:00,175.92,176.37,175.86,175.97,7320.0,170.9537,171.391,170.8954,171.0023,7320.0
2023-03-02 10:00:00,176.21,176.52,176.03,176.5,4899.0,171.2355,171.5367,171.0606,171.5173,4899.0
2023-03-02 10:30:00,176.49,176.7,176.34,176.66,5263.0,171.5076,171.7117,171.3618,171.6728,5263.0
2023-03-02 11:00:00,176.75,176.75,176.26,176.26,6243.0,171.7602,171.7602,171.2841,171.2841,6243.0
2023-03-02 11:30:00,176.35,176.37,176.16,176.35,2542.0,171.3715,171.391,171.1869,171.3715,2542.0
2023-03-02 12:00:00,176.38,176.42,176.14,176.37,2100.0,171.4007,171.4396,171.1675,171.391,2100.0
2023-03-02 12:30:00,176.48,176.59,176.31,176.49,3366.0,171.4979,171.6048,171.3327,171.5076,3366.0
2023-03-02 13:00:00,176.59,176.59,176.4,176.42,3590.0,171.6048,171.6048,171.4201,171.4396,3590.0
2023-03-02 13:30:00,176.44,177.4,176.44,177.39,8010.0,171.459,172.3919,171.459,172.3822,8010.0
2023-03-02 14:00:00,177.47,177.8,177.38,177.8,3294.0,172.4599,172.7806,172.3725,172.7806,3294.0
2023-03-02 14:30:00,177.81,177.81,177.51,177.7,5272.0,172.7903,172.7903,172.4988,172.6834,5272.0
2023-03-02 15:00:00,177.75,178.06,177.59,177.99,18956.0,172.732,173.0333,172.5765,172.9652,18956.0
2023-03-02 15:30:00,178.0,178.5,177.91,178.07,14926.0,172.975,173.4608,172.8875,173.043,14926.0
2023-03-03 09:30:00,179.01,179.81,178.9,179.62,22658.0,173.9564,174.7339,173.8495,174.5492,22658.0
2023-03-03 10:00:00,179.73,180.0,179.11,179.99,11404.0,174.6561,174.9185,174.0536,174.9088,11404.0
2023-03-03 10:30:00,180.04,180.09,179.69,179.73,23187.0,174.9574,175.0059,174.6172,174.6561,23187.0
2023-03-03 11:00:00,179.75,179.96,179.62,179.84,22540.0,174.6755,174.8796,174.5492,174.763,22540.0
2023-03-03 11:30:00,180.0,180.29,179.87,180.27,10770.0,174.9185,175.2003,174.7922,175.1809,10770.0
2023-03-03 12:00:00,180.26,180.39,180.21,180.31,12799.0,175.1712,175.2975,175.1226,175.2197,12799.0
2023-03-03 12:30:00,180.25,180.62,180.23,180.61,6450.0,175.1614,175.521,175.142,175.5113,6450.0
2023-03-03 13:00:00,180.68,180.83,180.64,180.7,4392.0,175.5793,175.7251,175.5404,175.5987,4392.0
2023-03-03 13:30:00,180.63,180.72,180.62,180.66,1451.0,175.5307,175.6182,175.521,175.5599,1451.0
2023-03-03 14:00:00,180.62,181.1,180.62,181.1,10923.0,175.521,175.9874,175.521,175.9874,10923.0
2023-03-03 14:30:00,181.1,181.13,180.97,181.01,3008.0,175.9874,176.0166,175.8611,175.9,3008.0
2023-03-03 15:00:00,181.13,181.34,181.02,181.14,19523.0,176.0166,176.2207,175.9097,176.0263,19523.0
2023-03-03 15:30:00,181.18,181.3,180.89,181.26,44912.0,176.0652,176.1818,175.7834,176.1429,44912.0
2023-03-06 09:30:00,181.9,182.29,181.9,182.13,9958.0,176.7649,177.1438,176.7649,176.9884,9958.0
2023-03-06 10:00:00,182.05,182.89,182.0,182.6,21703.0,176.9106,177.7269,176.862,177.4451,21703.0
2023-03-06 10:30:00,182.85,183.12,182.69,182.78,15568.0,177.688,177.9504,177.5325,177.62,15568.0
2023-03-06 11:00:00,182.79,183.18,182.72,182.77,6275.0,177.6297,178.0087,177.5617,177.6103,6275.0
2023-03-06 11:30:00,182.75,182.88,182.66,182.87,5656.0,177.5909,177.7172,177.5034,177.7075,5656.0
2023-03-06 12:00:00,182.91,183.18,182.91,182.94,4173.0,177.7463,178.0087,177.7463,177.7755,4173.0
2023-03-06 12:30:00,182.91,182.91,182.38,182.47,7710.0,177.7463,177.7463,177.2313,177.3188,7710.0
2023-03-06 13:00:00,182.42,182.46,182.24,182.32,2585.0,177.2702,177.309,177.0953,177.173,2585.0
2023-03-06 13:30:00,182.12,182.18,181.98,182.06,1811.0,176.9786,177.0369,176.8426,176.9203,1811.0
2023-03-06 14:00:00,181.99,182.23,181.99,182.02,1568.0,176.8523,177.0855,176.8523,176.8815,1568.0
2023-03-06 14:30:00,182.02,182.03,181.99,182.01,1974.0,176.8815,176.8912,176.8523,176.8717,1974.0
2023-03-06 15:00:00,181.9,182.09,181.72,181.72,18377.0,176.7649,176.9495,176.5899,176.5899,18377.0
2023-03-06 15:30:00,181.77,181.95,181.75,181.81,15503.0,176.6385,176.8134,176.6191,176.6774,15503.0
2023-03-07 09:30:00,181.7,181.83,181.67,181.67,1326.0,176.5705,176.6968,176.5413,176.5413,1326.0
2023-03-07 10:00:00,181.61,181.61,180.02,180.55,17498.0,176.483,176.483,174.9379,175.453,17498.0
2023-03-07 10:30:00,180.46,181.27,180.04,180.04,8664.0,175.3655,176.1526,174.9574,174.9574,8664.0
2023-03-07 11:00:00,180.0,180.32,179.93,179.93,1835.0,174.9185,175.2295,174.8505,174.8505,1835.0
2023-03-07 11:30:00,180.03,180.26,179.79,179.83,6265.0,174.9476,175.1712,174.7144,174.7533,6265.0
2023-03-07 12:00:00,179.86,180.76,179.81,180.58,7216.0,174.7824,175.657,174.7339,175.4821,7216.0
2023-03-07 12:30:00,180.36,180.51,180.16,180.24,4861.0,175.2683,175.4141,175.074,175.1517,4861.0
2023-03-07 13:00:00,179.95,180.05,179.66,179.77,5625.0,174.8699,174.9671,174.5881,174.695,5625.0
2023-03-07 13:30:00,179.87,179.87,179.11,179.19,10874.0,174.7922,174.7922,174.0536,174.1314,10874.0
2023-03-07 14:00:00,179.34,179.34,179.09,179.1,1835.0,174.2771,174.2771,174.0342,174.0439,1835.0
2023-03-07 14:30:00,179.13,179.14,178.8,178.8,1177.0,174.0731,174.0828,173.7524,173.7524,1177.0
2023-03-07 15:00:00,179.0,179.27,179.0,179.02,5472.0,173.9467,174.2091,173.9467,173.9662,5472.0
2023-03-07 15:30:00,179.06,179.37,179.01,179.1,13796.0,174.005,174.3063,173.9564,174.0439,13796.0
2023-03-08 09:30:00,179.14,179.33,178.91,179.12,5402.0,174.0828,174.2674,173.8593,174.0633,5402.0
2023-03-08 10:00:00,179.14,179.29,178.34,179.0,15199.0,174.0828,174.2285,173.3054,173.9467,15199.0
2023-03-08 10:30:00,179.01,179.47,178.88,178.99,7229.0,173.9564,174.4035,173.8301,173.937,7229.0
2023-03-08 11:00:00,179.03,179.38,179.01,179.23,3832.0,173.9759,174.316,173.9564,174.1702,3832.0
2023-03-08 11:30:00,178.96,179.59,178.74,179.56,6353.0,173.9079,174.5201,173.6941,174.4909,6353.0
2023-03-08 12:00:00,179.51,179.53,178.86,178.87,3079.0,174.4423,174.4618,173.8107,173.8204,3079.0
2023-03-08 12:30:00,178.67,179.05,178.59,178.8,2709.0,173.626,173.9953,173.5483,173.7524,2709.0
2023-03-08 13:00:00,178.78,178.86,178.32,178.32,8944.0,173.7329,173.8107,173.2859,173.2859,8944.0
2023-03-08 13:30:00,178.31,178.53,178.22,178.38,9788.0,173.2762,173.49,173.1887,173.3442,9788.0
2023-03-08 14:00:00,178.44,178.83,178.42,178.83,6996.0,173.4025,173.7815,173.3831,173.7815,6996.0
2023-03-08 14:30:00,178.87,178.96,178.6,178.61,17363.0,173.8204,173.9079,173.558,173.5677,17363.0
2023-03-08 15:00:00,178.63,178.63,178.36,178.46,5083.0,173.5872,173.5872,173.3248,173.422,5083.0
2023-03-08 15:30:00,178.47,179.37,178.47,179.25,18193.0,173.4317,174.3063,173.4317,174.1897,18193.0
2023-03-09 09:30:00,179.53,180.51,179.53,180.31,17611.0,174.4618,175.4141,174.4618,175.2197,17611.0
2023-03-09 10:00:00,180.35,180.49,179.66,179.83,11100.0,175.2586,175.3947,174.5881,174.7533,11100.0
2023-03-09 10:30:00,179.96,180.47,179.96,180.02,3557.0,174.8796,175.3752,174.8796,174.9379,3557.0
2023-03-09 11:00:00,179.76,179.88,179.64,179.64,7534.0,174.6853,174.8019,174.5687,174.5687,7534.0
2023-03-09 11:30:00,179.72,179.86,179.57,179.63,4802.0,174.6464,174.7824,174.5006,174.5589,4802.0
2023-03-09 12:00:00,179.54,179.59,179.13,179.59,8350.0,174.4715,174.5201,174.0731,174.5201,8350.0
2023-03-09 12:30:00,179.64,179.64,178.86,178.97,4616.0,174.5687,174.5687,173.8107,173.9176,4616.0
2023-03-09 13:00:00,178.97,179.09,178.16,178.16,13810.0,173.9176,174.0342,173.1304,173.1304,13810.0
2023-03-09 13:30:00,178.21,178.21,177.54,177.66,7011.0,173.179,173.179,172.5279,172.6445,7011.0
2023-03-09 14:00:00,177.53,177.74,177.28,177.53,12257.0,172.5182,172.7223,172.2753,172.5182,12257.0
2023-03-09 14:30:00,177.43,177.5,176.89,176.91,10655.0,172.421,172.4891,171.8963,171.9157,10655.0
2023-03-09 15:00:00,176.97,176.97,175.59,176.05,24413.0,171.974,171.974,170.633,171.08,24413.0
2023-03-09 15:30:00,175.85,176.59,175.85,176.08,43951.0,170.8856,171.6048,170.8856,171.1092,43951.0
2023-03-10 09:30:00,175.82,176.09,174.62,175.44,53669.0,170.8565,171.1189,169.6904,170.4872,53669.0
2023-03-10 10:00:00,175.51,175.95,175.12,175.36,18848.0,170.5552,170.9828,170.1763,170.4095,18848.0
2023-03-10 10:30:00,175.21,176.35,175.07,176.31,12593.0,170.2637,171.3715,170.1277,171.3327,12593.0
2023-03-10 11:00:00,176.22,176.77,175.77,176.7,15393.0,171.2452,171.7797,170.8079,171.7117,15393.0
2023-03-10 11:30:00,176.79,177.05,175.77,175.81,18349.0,171.7991,172.0518,170.8079,170.8468,18349.0
2023-03-10 12:00:00,175.69,175.9,175.1,175.32,9189.0,170.7302,170.9342,170.1568,170.3706,9189.0
2023-03-10 12:30:00,175.38,175.93,174.92,174.92,12935.0,170.4289,170.9634,169.9819,169.9819,12935.0
2023-03-10 13:00:00,174.96,175.16,173.99,174.13,16252.0,170.0208,170.2151,169.0782,169.2142,16252.0
2023-03-10 13:30:00,174.15,174.15,173.43,173.68,32194.0,169.2336,169.2336,168.534,168.7769,32194.0
2023-03-10 14:00:00,173.79,174.7,173.78,173.85,22483.0,168.8838,169.7681,168.8741,168.9421,22483.0
2023-03-10 14:30:00,173.89,175.1,173.89,174.61,23360.0,168.981,170.1568,168.981,169.6807,23360.0
2023-03-10 15:00:00,174.69,174.87,174.04,174.44,19321.0,169.7584,169.9333,169.1267,169.5155,19321.0
2023-03-10 15:30:00,174.35,174.39,173.47,174.16,65507.0,169.428,169.4669,168.5728,169.2434,65507.0
2023-03-13 09:30:00,172.11,174.75,172.04,174.41,26860.0,167.2512,169.8167,167.1832,169.4863,26860.0
2023-03-13 10:00:00,174.36,175.05,173.72,173.8,15244.0,169.4377,170.1082,168.8158,168.8935,15244.0
2023-03-13 10:30:00,174.36,175.42,173.94,175.42,23354.0,169.4377,170.4678,169.0296,170.4678,23354.0
2023-03-13 11:00:00,175.17,176.28,175.17,176.26,27624.0,170.2248,171.3035,170.2248,171.2841,27624.0
2023-03-13 11:30:00,176.11,176.27,175.36,175.95,21223.0,171.1383,171.2938,170.4095,170.9828,21223.0
2023-03-13 12:00:00,176.11,176.6,175.24,175.56,17151.0,171.1383,171.6145,170.2929,170.6038,17151.0
2023-03-13 12:30:00,175.61,175.96,174.82,174.89,19353.0,170.6524,170.9925,169.8847,169.9527,19353.0
2023-03-13 13:00:00,174.76,175.31,174.57,174.83,11302.0,169.8264,170.3609,169.6418,169.8944,11302.0
2023-03-13 13:30:00,174.97,175.61,174.48,175.6,14550.0,170.0305,170.6524,169.5543,170.6427,14550.0
2023-03-13 14:00:00,175.75,176.17,175.63,175.91,18983.0,170.7885,171.1966,170.6719,170.944,18983.0
2023-03-13 14:30:00,176.03,176.12,175.57,175.81,17087.0,171.0606,171.148,170.6136,170.8468,17087.0
2023-03-13 15:00:00,175.9,175.99,174.5,174.68,24389.0,170.9342,171.0217,169.5738,169.7487,24389.0
2023-03-13 15:30:00,174.74,175.48,174.24,174.37,90940.0,169.807,170.5261,169.3211,169.4474,90940.0
2023-03-14 09:30:00,176.56,177.25,176.32,177.01,11760.0,171.5756,172.2461,171.3424,172.0129,11760.0
2023-03-14 10:00:00,177.0,177.33,176.71,177.3,6592.0,172.0032,172.3239,171.7214,172.2947,6592.0
2023-03-14 10:30:00,177.43,177.68,177.31,177.31,6183.0,172.421,172.664,172.3044,172.3044,6183.0
2023-03-14 11:00:00,177.31,177.89,177.24,177.79,7266.0,172.3044,172.8681,172.2364,172.7709,7266.0
2023-03-14 11:30:00,177.77,177.92,177.62,177.67,11538.0,172.7514,172.8972,172.6057,172.6543,11538.0
2023-03-14 12:00:00,177.59,177.63,177.19,177.23,3590.0,172.5765,172.6154,172.1878,172.2267,3590.0
2023-03-14 12:30:00,177.36,177.51,177.02,177.21,9604.0,172.353,172.4988,172.0226,172.2073,9604.0
2023-03-14 13:00:00,177.23,177.23,176.05,176.61,8484.0,172.2267,172.2267,171.08,171.6242,8484.0
2023-03-14 13:30:00,176.4,176.78,176.17,176.2,4048.0,171.4201,171.7894,171.1966,171.2258,4048.0
2023-03-14 14:00:00,176.1,176.41,175.69,176.29,7479.0,171.1286,171.4298,170.7302,171.3132,7479.0
2023-03-14 14:30:00,176.4,176.51,176.11,176.11,8287.0,171.4201,171.527,171.1383,171.1383,8287.0
2023-03-14 15:00:00,176.2,176.2,175.28,175.71,27640.0,171.2258,171.2258,170.3317,170.7496,27640.0
2023-03-14 15:30:00,175.8,177.65,175.7,177.42,30654.0,170.8371,172.6348,170.7399,172.4113,30654.0
2023-03-15 09:30:00,175.2,175.98,175.07,175.24,29067.0,170.254,171.012,170.1277,170.2929,29067.0
2023-03-15 10:00:00,175.13,175.91,174.97,175.2,17491.0,170.186,170.944,170.0305,170.254,17491.0
2023-03-15 10:30:00,175.27,175.54,174.62,175.54,46697.0,170.322,170.5844,169.6904,170.5844,46697.0
2023-03-15 11:00:00,175.41,175.89,175.26,175.54,30061.0,170.4581,170.9245,170.3123,170.5844,30061.0
2023-03-15 11:30:00,175.58,176.03,175.46,175.54,16444.0,170.6233,171.0606,170.5067,170.5844,16444.0
2023-03-15 12:00:00,175.57,175.6,174.87,174.98,14334.0,170.6136,170.6427,169.9333,170.0402,14334.0
2023-03-15 12:30:00,175.13,175.2,174.63,174.81,9388.0,170.186,170.254,169.7001,169.875,9388.0
2023-03-15 13:00:00,174.71,175.95,174.71,175.95,10646.0,169.7778,170.9828,169.7778,170.9828,10646.0
2023-03-15 13:30:00,175.8,176.18,175.4,176.04,16232.0,170.8371,171.2063,170.4484,171.0703,16232.0
2023-03-15 14:00:00,176.04,177.36,175.54,176.88,75723.0,171.0703,172.353,170.5844,171.8866,75723.0
2023-03-15 14:30:00,176.99,177.18,176.45,177.02,39609.0,171.9935,172.1781,171.4687,172.0226,39609.0
2023-03-15 15:00:00,177.14,177.31,176.4,176.99,70175.0,172.1392,172.3044,171.4201,171.9935,70175.0
2023-03-15 15:30:00,177.07,177.31,176.18,177.31,51361.0,172.0712,172.3044,171.2063,172.3044,51361.0
2023-03-16 09:30:00,176.39,176.94,176.07,176.93,5660.0,171.4104,171.9449,171.0994,171.9352,5660.0
2023-03-16 10:00:00,176.94,177.01,176.31,176.8,7849.0,171.9449,172.0129,171.3327,171.8088,7849.0
2023-03-16 10:30:00,176.79,178.57,176.79,178.46,18367.0,171.7991,173.5289,171.7991,173.422,18367.0
2023-03-16 11:00:00,178.5,179.25,178.13,179.11,13241.0,173.4608,174.1897,173.1013,174.0536,13241.0
2023-03-16 11:30:00,179.23,179.87,179.03,179.58,10465.0,174.1702,174.7922,173.9759,174.5103,10465.0
2023-03-16 12:00:00,179.56,179.69,178.98,179.61,12626.0,174.4909,174.6172,173.9273,174.5395,12626.0
2023-03-16 12:30:00,179.6,180.4,179.34,180.23,36139.0,174.5298,175.3072,174.2771,175.142,36139.0
2023-03-16 13:00:00,180.36,180.53,180.0,180.22,11670.0,175.2683,175.4335,174.9185,175.1323,11670.0
2023-03-16 13:30:00,180.2,180.25,179.85,180.19,8139.0,175.1128,175.1614,174.7727,175.1031,8139.0
2023-03-16 14:00:00,179.82,180.08,179.7,179.87,64411.0,174.7436,174.9962,174.627,174.7922,64411.0
2023-03-16 14:30:00,179.96,180.26,179.6,180.24,11671.0,174.8796,175.1712,174.5298,175.1517,11671.0
2023-03-16 15:00:00,180.28,180.6,180.22,180.55,10216.0,175.1906,175.5016,175.1323,175.453,10216.0
2023-03-16 15:30:00,180.52,180.73,180.27,180.58,54339.0,175.4238,175.6279,175.1809,175.4821,54339.0
2023-03-17 09:30:00,180.39,180.77,180.02,180.3,22149.0,175.2975,175.6668,174.9379,175.21,22149.0
2023-03-17 10:00:00,180.34,180.95,179.31,179.52,39616.0,175.2489,175.8417,174.248,174.452,39616.0
2023-03-17 10:30:00,179.51,179.62,178.74,179.2,28320.0,174.4423,174.5492,173.6941,174.1411,28320.0
2023-03-17 11:00:00,179.1,179.34,178.49,178.5,10934.0,174.0439,174.2771,173.4511,173.4608,10934.0
2023-03-17 11:30:00,178.61,178.92,178.38,178.69,3341.0,173.5677,173.869,173.3442,173.6455,3341.0
2023-03-17 12:00:00,178.95,179.19,178.76,179.05,4891.0,173.8981,174.1314,173.7135,173.9953,4891.0
2023-03-17 12:30:00,179.46,179.74,178.98,178.98,6317.0,174.3937,174.6658,173.9273,173.9273,6317.0
2023-03-17 13:00:00,179.18,179.71,179.17,179.41,3900.0,174.1216,174.6367,174.1119,174.3451,3900.0
2023-03-17 13:30:00,179.45,179.67,179.21,179.38,8613.0,174.384,174.5978,174.1508,174.316,8613.0
2023-03-17 14:00:00,179.54,179.63,178.57,178.62,12492.0,174.4715,174.5589,173.5289,173.5774,12492.0
2023-03-17 14:30:00,178.56,178.86,178.32,178.85,5727.0,173.5191,173.8107,173.2859,173.801,5727.0
2023-03-17 15:00:00,178.87,179.36,178.63,179.33,51903.0,173.8204,174.2966,173.5872,174.2674,51903.0
2023-03-17 15:30:00,179.11,179.26,178.78,179.01,75136.0,174.0536,174.1994,173.7329,173.9564,75136.0
2023-03-20 09:30:00,179.1,179.46,178.68,179.13,25942.0,174.0439,174.3937,173.6358,174.0731,25942.0
2023-03-20 10:00:00,179.27,179.59,179.02,179.52,19143.0,174.2091,174.5201,173.9662,174.452,19143.0
2023-03-20 10:30:00,179.59,179.9,179.32,179.88,10000.0,174.5201,174.8213,174.2577,174.8019,10000.0
2023-03-20 11:00:00,179.9,180.47,179.83,180.39,18933.0,174.8213,175.3752,174.7533,175.2975,18933.0
2023-03-20 11:30:00,180.33,180.35,179.59,179.59,7943.0,175.2392,175.2586,174.5201,174.5201,7943.0
2023-03-20 12:00:00,179.68,179.68,179.03,179.27,7432.0,174.6075,174.6075,173.9759,174.2091,7432.0
2023-03-20 12:30:00,179.36,179.9,179.36,179.85,4369.0,174.2966,174.8213,174.2966,174.7727,4369.0
2023-03-20 13:00:00,179.92,180.23,179.91,180.15,4902.0,174.8407,175.142,174.831,175.0643,4902.0
2023-03-20 13:30:00,180.09,180.16,179.88,179.89,15585.0,175.0059,175.074,174.8019,174.8116,15585.0
2023-03-20 14:00:00,179.94,180.14,179.73,180.09,4353.0,174.8602,175.0545,174.6561,175.0059,4353.0
2023-03-20 14:30:00,179.98,180.15,179.59,179.85,25602.0,174.8991,175.0643,174.5201,174.7727,25602.0
2023-03-20 15:00:00,179.98,180.06,179.72,179.92,5950.0,174.8991,174.9768,174.6464,174.8407,5950.0
2023-03-20 15:30:00,179.92,180.44,179.92,180.3,42161.0,174.8407,175.3461,174.8407,175.21,42161.0
2023-03-21 09:30:00,181.86,182.15,181.84,182.14,16175.0,176.726,177.0078,176.7065,176.9981,16175.0
2023-03-21 10:00:00,182.2,182.33,181.35,181.35,13211.0,177.0564,177.1827,176.2304,176.2304,13211.0
2023-03-21 10:30:00,181.48,181.76,181.2,181.39,7809.0,176.3567,176.6288,176.0846,176.2692,7809.0
2023-03-21 11:00:00,181.46,181.85,181.37,181.66,8331.0,176.3373,176.7163,176.2498,176.5316,8331.0
2023-03-21 11:30:00,181.66,181.79,181.16,181.33,18495.0,176.5316,176.658,176.0457,176.2109,18495.0
2023-03-21 12:00:00,181.29,181.66,181.15,181.66,3455.0,176.1721,176.5316,176.036,176.5316,3455.0
2023-03-21 12:30:00,181.78,181.8,181.63,181.7,5134.0,176.6482,176.6677,176.5025,176.5705,5134.0
2023-03-21 13:00:00,181.69,181.96,181.69,181.96,1745.0,176.5608,176.8232,176.5608,176.8232,1745.0
2023-03-21 13:30:00,181.95,182.14,181.68,181.68,3635.0,176.8134,176.9981,176.5511,176.5511,3635.0
2023-03-21 14:00:00,181.65,181.96,181.64,181.96,1240.0,176.5219,176.8232,176.5122,176.8232,1240.0
2023-03-21 14:30:00,182.03,182.37,181.94,182.35,5912.0,176.8912,177.2216,176.8037,177.2021,5912.0
2023-03-21 15:00:00,182.41,182.63,182.38,182.54,8415.0,177.2605,177.4742,177.2313,177.3868,8415.0
2023-03-21 15:30:00,182.59,183.03,182.44,182.71,26996.0,177.4354,177.863,177.2896,177.552,26996.0
2023-03-22 09:30:00,182.86,182.93,182.62,182.86,11307.0,177.6978,177.7658,177.4645,177.6978,11307.0
2023-03-22 10:00:00,182.86,183.5,182.78,183.49,9439.0,177.6978,178.3197,177.62,178.31,9439.0
2023-03-22 10:30:00,183.49,183.51,183.18,183.27,5493.0,178.31,178.3294,178.0087,178.0962,5493.0
2023-03-22 11:00:00,183.25,183.26,183.04,183.21,3769.0,178.0767,178.0865,177.8727,178.0379,3769.0
2023-03-22 11:30:00,183.22,183.41,183.22,183.29,2396.0,178.0476,178.2322,178.0476,178.1156,2396.0
2023-03-22 12:00:00,183.24,183.24,182.88,182.92,4318.0,178.067,178.067,177.7172,177.7561,4318.0
2023-03-22 12:30:00,182.83,182.88,182.77,182.85,6156.0,177.6686,177.7172,177.6103,177.688,6156.0
2023-03-22 13:00:00,182.68,182.92,182.68,182.9,1128.0,177.5228,177.7561,177.5228,177.7366,1128.0
2023-03-22 13:30:00,183.0,183.2,183.0,183.14,1669.0,177.8338,178.0282,177.8338,177.9698,1669.0
2023-03-22 14:00:00,183.11,184.58,183.11,183.84,22874.0,177.9407,179.3692,177.9407,178.6501,22874.0
2023-03-22 14:30:00,183.52,184.93,182.62,183.1,46443.0,178.3391,179.7093,177.4645,177.931,46443.0
2023-03-22 15:00:00,183.11,183.68,181.87,183.41,60320.0,177.9407,178.4946,176.7357,178.2322,60320.0
2023-03-22 15:30:00,183.16,183.16,180.21,180.23,64022.0,177.9893,177.9893,175.1226,175.142,64022.0
2023-03-23 09:30:00,181.2,181.61,181.19,181.5,26858.0,176.7253,177.1251,176.7155,177.0179,26858.0
2023-03-23 10:00:00,181.57,182.2,181.53,182.0,16905.0,177.0861,177.7006,177.0471,177.5055,16905.0
2023-03-23 10:30:00,181.95,182.69,181.79,182.69,8456.0,177.4567,178.1785,177.3007,178.1785,8456.0
2023-03-23 11:00:00,182.73,183.04,182.53,182.53,11455.0,178.2175,178.5198,178.0224,178.0224,11455.0
2023-03-23 11:30:00,182.57,182.75,182.42,182.75,6222.0,178.0614,178.237,177.9151,178.237,6222.0
2023-03-23 12:00:00,182.44,182.51,182.15,182.51,6290.0,177.9346,178.0029,177.6518,178.0029,6290.0
2023-03-23 12:30:00,182.49,182.56,182.0,182.05,8146.0,177.9834,178.0517,177.5055,177.5543,8146.0
2023-03-23 13:00:00,182.05,182.15,181.2,181.45,21849.0,177.5543,177.6518,176.7253,176.9691,21849.0
2023-03-23 13:30:00,181.4,181.56,181.13,181.13,7234.0,176.9203,177.0764,176.657,176.657,7234.0
2023-03-23 14:00:00,181.24,181.27,180.37,180.37,27035.0,176.7643,176.7935,175.9158,175.9158,27035.0
2023-03-23 14:30:00,180.44,180.44,179.33,179.98,10226.0,175.984,175.984,174.9014,175.5354,10226.0
2023-03-23 15:00:00,180.09,181.08,179.23,179.95,48505.0,175.6427,176.6082,174.8039,175.5061,48505.0
2023-03-23 15:30:00,179.8,181.33,179.62,180.55,32089.0,175.3598,176.8521,175.1843,176.0913,32089.0
2023-03-24 09:30:00,179.83,180.0,178.84,179.86,13362.0,175.3891,175.5549,174.4236,175.4184,13362.0
2023-03-24 10:00:00,179.92,180.13,179.33,180.02,14834.0,175.4769,175.6817,174.9014,175.5744,14834.0
2023-03-24 10:30:00,180.09,180.33,179.52,179.69,13743.0,175.6427,175.8768,175.0868,175.2526,13743.0
2023-03-24 11:00:00,179.88,179.93,179.06,179.36,6753.0,175.4379,175.4866,174.6381,174.9307,6753.0
2023-03-24 11:30:00,179.25,180.49,179.25,180.33,8925.0,174.8234,176.0328,174.8234,175.8768,8925.0
2023-03-24 12:00:00,180.45,180.72,179.72,179.83,11684.0,175.9938,176.2571,175.2818,175.3891,11684.0
2023-03-24 12:30:00,180.02,180.52,179.98,180.35,8264.0,175.5744,176.0621,175.5354,175.8963,8264.0
2023-03-24 13:00:00,180.38,180.68,180.09,180.47,8922.0,175.9255,176.2181,175.6427,176.0133,8922.0
2023-03-24 13:30:00,180.57,180.85,180.28,180.43,16275.0,176.1108,176.3839,175.828,175.9743,16275.0
2023-03-24 14:00:00,180.53,180.95,180.43,180.73,13588.0,176.0718,176.4814,175.9743,176.2669,13588.0
2023-03-24 14:30:00,180.78,181.11,180.78,180.98,13971.0,176.3156,176.6375,176.3156,176.5107,13971.0
2023-03-24 15:00:00,181.02,181.43,180.76,181.32,26750.0,176.5497,176.9496,176.2961,176.8423,26750.0
2023-03-24 15:30:00,181.33,181.44,180.86,181.44,60867.0,176.8521,176.9593,176.3937,176.9593,60867.0
2023-03-27 09:30:00,182.13,182.74,181.97,182.22,24226.0,177.6323,178.2272,177.4763,177.7201,24226.0
2023-03-27 10:00:00,182.43,182.48,182.0,182.04,25215.0,177.9249,177.9737,177.5055,177.5445,25215.0
2023-03-27 10:30:00,181.88,182.01,181.68,181.68,13429.0,177.3885,177.5153,177.1934,177.1934,13429.0
2023-03-27 11:00:00,181.61,181.73,181.37,181.68,13970.0,177.1251,177.2422,176.8911,177.1934,13970.0
2023-03-27 11:30:00,181.68,181.7,181.1,181.16,6100.0,177.1934,177.2129,176.6277,176.6863,6100.0
2023-03-27 12:00:00,181.3,181.57,181.14,181.57,10219.0,176.8228,177.0861,176.6668,177.0861,10219.0
2023-03-27 12:30:00,181.48,181.48,181.2,181.33,3948.0,176.9984,176.9984,176.7253,176.8521,3948.0
2023-03-27 13:00:00,181.34,181.59,181.16,181.53,9527.0,176.8618,177.1056,176.6863,177.0471,9527.0
2023-03-27 13:30:00,181.65,181.86,181.51,181.58,14938.0,177.1642,177.369,177.0276,177.0959,14938.0
2023-03-27 14:00:00,181.44,181.86,181.32,181.86,2904.0,176.9593,177.369,176.8423,177.369,2904.0
2023-03-27 14:30:00,181.9,182.17,181.9,182.08,11913.0,177.408,177.6713,177.408,177.5835,11913.0
2023-03-27 15:00:00,182.15,182.24,181.78,181.96,20785.0,177.6518,177.7396,177.2909,177.4665,20785.0
2023-03-27 15:30:00,181.96,182.04,181.15,181.42,20546.0,177.4665,177.5445,176.6765,176.9398,20546.0
2023-03-28 09:30:00,181.09,181.09,180.54,180.58,13430.0,176.618,176.618,176.0816,176.1206,13430.0
2023-03-28 10:00:00,180.48,181.06,180.47,180.69,3772.0,176.0231,176.5887,176.0133,176.2279,3772.0
2023-03-28 10:30:00,180.79,180.79,180.2,180.26,9784.0,176.3254,176.3254,175.75,175.8085,9784.0
2023-03-28 11:00:00,180.46,180.8,180.44,180.75,16588.0,176.0035,176.3351,175.984,176.2864,16588.0
2023-03-28 11:30:00,180.74,180.93,180.7,180.82,2757.0,176.2766,176.4619,176.2376,176.3547,2757.0
2023-03-28 12:00:00,180.86,180.86,180.46,180.53,6558.0,176.3937,176.3937,176.0035,176.0718,6558.0
2023-03-28 12:30:00,180.49,180.58,180.4,180.4,5154.0,176.0328,176.1206,175.945,175.945,5154.0
2023-03-28 13:00:00,180.4,180.44,180.33,180.33,964.0,175.945,175.984,175.8768,175.8768,964.0
2023-03-28 13:30:00,180.34,180.42,179.79,179.8,23039.0,175.8865,175.9645,175.3501,175.3598,23039.0
2023-03-28 14:00:00,179.8,180.08,179.8,180.02,1862.0,175.3598,175.6329,175.3598,175.5744,1862.0
2023-03-28 14:30:00,180.09,180.4,179.98,180.26,4488.0,175.6427,175.945,175.5354,175.8085,4488.0
2023-03-28 15:00:00,180.43,180.52,180.23,180.27,27680.0,175.9743,176.0621,175.7792,175.8182,27680.0
2023-03-28 15:30:00,180.34,180.78,180.34,180.78,19939.0,175.8865,176.3156,175.8865,176.3156,19939.0
2023-03-29 09:30:00,182.6,182.78,182.46,182.51,32143.0,178.0907,178.2663,177.9542,178.0029,32143.0
2023-03-29 10:00:00,182.82,182.85,182.37,182.37,9376.0,178.3053,178.3345,177.8664,177.8664,9376.0
2023-03-29 10:30:00,182.37,182.37,182.1,182.13,5912.0,177.8664,177.8664,177.603,177.6323,5912.0
2023-03-29 11:00:00,182.15,182.45,182.14,182.4,6587.0,177.6518,177.9444,177.6421,177.8956,6587.0
2023-03-29 11:30:00,182.42,182.68,182.41,182.66,9853.0,177.9151,178.1687,177.9054,178.1492,9853.0
2023-03-29 12:00:00,182.71,182.75,182.5,182.74,8925.0,178.198,178.237,177.9932,178.2272,8925.0
2023-03-29 12:30:00,182.75,182.75,182.51,182.62,5690.0,178.237,178.237,178.0029,178.1102,5690.0
2023-03-29 13:00:00,182.46,182.91,182.45,182.91,4200.0,177.9542,178.393,177.9444,178.393,4200.0
2023-03-29 13:30:00,182.86,182.86,182.5,182.53,7274.0,178.3443,178.3443,177.9932,178.0224,7274.0
2023-03-29 14:00:00,182.46,182.61,182.34,182.58,6096.0,177.9542,178.1005,177.8371,178.0712,6096.0
2023-03-29 14:30:00,182.57,182.98,182.56,182.98,21568.0,178.0614,178.4613,178.0517,178.4613,21568.0
2023-03-29 15:00:00,182.97,183.3,182.76,183.24,19540.0,178.4516,178.7734,178.2467,178.7149,19540.0
2023-03-29 15:30:00,183.15,183.36,183.02,183.28,20234.0,178.6271,178.8319,178.5003,178.7539,20234.0
2023-03-30 09:30:00,184.36,184.43,184.08,184.35,35960.0,179.8072,179.8755,179.5341,179.7975,35960.0
2023-03-30 10:00:00,184.36,184.48,183.87,184.43,23521.0,179.8072,179.9243,179.3293,179.8755,23521.0
2023-03-30 10:30:00,184.36,184.52,184.16,184.26,9722.0,179.8072,179.9633,179.6122,179.7097,9722.0
2023-03-30 11:00:00,184.24,184.35,184.1,184.19,8728.0,179.6902,179.7975,179.5537,179.6414,8728.0
2023-03-30 11:30:00,184.05,184.14,183.92,184.08,10281.0,179.5049,179.5927,179.3781,179.5341,10281.0
2023-03-30 12:00:00,183.98,184.14,183.89,183.99,4842.0,179.4366,179.5927,179.3488,179.4464,4842.0
2023-03-30 12:30:00,183.91,183.91,183.64,183.76,9533.0,179.3683,179.3683,179.105,179.2221,9533.0
2023-03-30 13:00:00,183.89,183.97,183.76,183.78,8074.0,179.3488,179.4269,179.2221,179.2416,8074.0
2023-03-30 13:30:00,183.6,183.7,183.51,183.68,3558.0,179.066,179.1635,178.9782,179.144,3558.0
2023-03-30 14:00:00,183.65,184.04,183.65,184.02,6315.0,179.1148,179.4951,179.1148,179.4756,6315.0
2023-03-30 14:30:00,184.08,184.2,183.99,184.09,12831.0,179.5341,179.6512,179.4464,179.5439,12831.0
2023-03-30 15:00:00,184.09,184.27,183.98,184.27,9737.0,179.5439,179.7195,179.4366,179.7195,9737.0
2023-03-30 15:30:00,184.32,184.4,184.23,184.31,9851.0,179.7682,179.8462,179.6804,179.7585,9851.0
2023-03-31 09:30:00,184.73,185.21,184.73,185.18,6239.0,180.1681,180.6362,180.1681,180.607,6239.0
2023-03-31 10:00:00,185.13,185.29,185.06,185.17,9905.0,180.5582,180.7143,180.4899,180.5972,9905.0
2023-03-31 10:30:00,185.35,185.51,185.28,185.43,8952.0,180.7728,180.9288,180.7045,180.8508,8952.0
2023-03-31 11:00:00,185.45,185.74,185.41,185.61,5042.0,180.8703,181.1532,180.8313,181.0264,5042.0
2023-03-31 11:30:00,185.63,185.85,185.59,185.85,4423.0,181.0459,181.2604,181.0069,181.2604,4423.0
2023-03-31 12:00:00,185.87,186.12,185.85,186.02,10007.0,181.2799,181.5238,181.2604,181.4262,10007.0
2023-03-31 12:30:00,186.06,186.1,185.98,185.99,2728.0,181.4653,181.5043,181.3872,181.397,2728.0
2023-03-31 13:00:00,185.94,186.1,185.89,186.02,18874.0,181.3482,181.5043,181.2995,181.4262,18874.0
2023-03-31 13:30:00,185.89,186.08,185.84,186.08,4133.0,181.2995,181.4848,181.2507,181.4848,4133.0
2023-03-31 14:00:00,186.11,186.28,185.97,186.04,5500.0,181.514,181.6798,181.3775,181.4457,5500.0
2023-03-31 14:30:00,186.0,186.23,186.0,186.18,6852.0,181.4067,181.6311,181.4067,181.5823,6852.0
2023-03-31 15:00:00,186.19,186.86,186.19,186.86,17318.0,181.592,182.2455,181.592,182.2455,17318.0
2023-03-31 15:30:00,186.89,187.16,186.43,187.04,49253.0,182.2748,182.5381,181.8261,182.4211,49253.0
2023-04-03 09:30:00,186.64,187.56,186.56,187.36,9498.0,182.0309,182.9282,181.9529,182.7331,9498.0
2023-04-03 10:00:00,187.41,187.74,187.37,187.73,57715.0,182.7819,183.1038,182.7429,183.094,57715.0
2023-04-03 10:30:00,187.76,187.76,186.87,186.87,14972.0,183.1233,183.1233,182.2552,182.2552,14972.0
2023-04-03 11:00:00,186.93,186.98,186.63,186.94,5867.0,182.3138,182.3625,182.0212,182.3235,5867.0
2023-04-03 11:30:00,186.95,187.04,186.81,187.04,8430.0,182.3333,182.4211,182.1967,182.4211,8430.0
2023-04-03 12:00:00,187.0,187.21,187.0,187.11,4505.0,182.382,182.5869,182.382,182.4893,4505.0
2023-04-03 12:30:00,187.05,187.14,186.93,186.93,4755.0,182.4308,182.5186,182.3138,182.3138,4755.0
2023-04-03 13:00:00,186.9,187.08,186.77,186.91,7398.0,182.2845,182.4601,182.1577,182.2943,7398.0
2023-04-03 13:30:00,186.9,187.1,186.82,186.95,4458.0,182.2845,182.4796,182.2065,182.3333,4458.0
2023-04-03 14:00:00,186.94,187.13,186.91,187.13,3443.0,182.3235,182.5088,182.2943,182.5088,3443.0
2023-04-03 14:30:00,187.15,187.6,187.12,187.58,12667.0,182.5283,182.9672,182.4991,182.9477,12667.0
2023-04-03 15:00:00,187.62,187.89,187.59,187.87,17276.0,182.9867,183.2501,182.9575,183.2306,17276.0
2023-04-03 15:30:00,187.8,188.03,187.65,187.85,32365.0,183.1623,183.3866,183.016,183.211,32365.0
2023-04-04 09:30:00,188.11,188.29,187.86,188.14,19622.0,183.4646,183.6402,183.2208,183.4939,19622.0
2023-04-04 10:00:00,188.16,188.55,187.85,187.99,7561.0,183.5134,183.8938,183.211,183.3476,7561.0
2023-04-04 10:30:00,188.16,188.24,187.66,187.8,12226.0,183.5134,183.5914,183.0257,183.1623,12226.0
2023-04-04 11:00:00,187.73,187.73,187.24,187.43,6713.0,183.094,183.094,182.6161,182.8014,6713.0
2023-04-04 11:30:00,187.34,187.56,187.22,187.27,8634.0,182.7136,182.9282,182.5966,182.6454,8634.0
2023-04-04 12:00:00,187.29,187.29,186.82,187.12,3370.0,182.6649,182.6649,182.2065,182.4991,3370.0
2023-04-04 12:30:00,187.15,187.23,187.08,187.17,5831.0,182.5283,182.6064,182.4601,182.5478,5831.0
2023-04-04 13:00:00,187.26,187.4,187.1,187.33,2408.0,182.6356,182.7722,182.4796,182.7039,2408.0
2023-04-04 13:30:00,187.43,187.51,187.35,187.35,3557.0,182.8014,182.8794,182.7234,182.7234,3557.0
2023-04-04 14:00:00,187.32,187.41,187.05,187.05,1488.0,182.6941,182.7819,182.4308,182.4308,1488.0
2023-04-04 14:30:00,186.93,187.2,186.93,186.94,5488.0,182.3138,182.5771,182.3138,182.3235,5488.0
2023-04-04 15:00:00,186.91,187.16,186.91,187.15,7152.0,182.2943,182.5381,182.2943,182.5283,7152.0
2023-04-04 15:30:00,187.02,187.34,186.82,187.34,10451.0,182.4015,182.7136,182.2065,182.7136,10451.0
2023-04-05 09:30:00,186.92,187.23,186.92,187.23,5141.0,182.304,182.6064,182.304,182.6064,5141.0
2023-04-05 10:00:00,187.28,187.33,186.71,186.71,16589.0,182.6551,182.7039,182.0992,182.0992,16589.0
2023-04-05 10:30:00,186.69,186.8,186.21,186.21,27306.0,182.0797,182.187,181.6115,181.6115,27306.0
2023-04-05 11:00:00,186.09,186.46,186.09,186.37,4683.0,181.4945,181.8554,181.4945,181.7676,4683.0
2023-04-05 11:30:00,186.33,186.71,186.33,186.38,8549.0,181.7286,182.0992,181.7286,181.7774,8549.0
2023-04-05 12:00:00,186.53,186.54,186.04,186.06,14049.0,181.9236,181.9334,181.4457,181.4653,14049.0
2023-04-05 12:30:00,186.11,186.26,186.05,186.21,3536.0,181.514,181.6603,181.4555,181.6115,3536.0
2023-04-05 13:00:00,186.11,186.52,186.11,186.52,7292.0,181.514,181.9139,181.514,181.9139,7292.0
2023-04-05 13:30:00,186.51,186.66,186.39,186.64,5527.0,181.9041,182.0504,181.7871,182.0309,5527.0
2023-04-05 14:00:00,186.63,186.85,186.6,186.64,12381.0,182.0212,182.2357,181.9919,182.0309,12381.0
2023-04-05 14:30:00,186.61,186.95,186.61,186.84,10506.0,182.0017,182.3333,182.0017,182.226,10506.0
2023-04-05 15:00:00,186.76,186.76,186.52,186.69,6595.0,182.148,182.148,181.9139,182.0797,6595.0
2023-04-05 15:30:00,186.76,186.94,186.71,186.84,11992.0,182.148,182.3235,182.0992,182.226,11992.0
2023-04-06 09:30:00,186.35,186.35,185.94,186.1,12791.0,181.7481,181.7481,181.3482,181.5043,12791.0
2023-04-06 10:00:00,186.2,186.62,186.18,186.42,12527.0,181.6018,182.0114,181.5823,181.8164,12527.0
2023-04-06 10:30:00,186.58,186.61,186.2,186.31,9629.0,181.9724,182.0017,181.6018,181.7091,9629.0
2023-04-06 11:00:00,186.35,186.89,186.25,186.82,9191.0,181.7481,182.2748,181.6506,182.2065,9191.0
2023-04-06 11:30:00,186.8,187.3,186.8,187.29,9532.0,182.187,182.6746,182.187,182.6649,9532.0
2023-04-06 12:00:00,187.31,187.57,187.31,187.43,10586.0,182.6844,182.938,182.6844,182.8014,10586.0
2023-04-06 12:30:00,187.54,187.74,187.47,187.49,2863.0,182.9087,183.1038,182.8404,182.8599,2863.0
2023-04-06 13:00:00,187.65,187.75,187.63,187.74,965.0,183.016,183.1135,182.9965,183.1038,965.0
2023-04-06 13:30:00,187.72,187.83,187.61,187.75,10341.0,183.0843,183.1915,182.977,183.1135,10341.0
2023-04-06 14:00:00,187.83,187.98,187.79,187.97,3452.0,183.1915,183.3378,183.1525,183.3281,3452.0
2023-04-06 14:30:00,187.98,188.02,187.86,187.86,2634.0,183.3378,183.3769,183.2208,183.2208,2634.0
2023-04-06 15:00:00,187.84,187.89,187.66,187.78,6164.0,183.2013,183.2501,183.0257,183.1428,6164.0
2023-04-06 15:30:00,187.81,187.91,187.73,187.91,4542.0,183.172,183.2696,183.094,183.2696,4542.0
2023-04-10 09:30:00,186.52,186.65,185.86,185.96,44764.0,181.9139,182.0407,181.2702,181.3677,44764.0
2023-04-10 10:00:00,186.14,186.36,186.04,186.04,11330.0,181.5433,181.7578,181.4457,181.4457,11330.0
2023-04-10 10:30:00,186.1,186.54,186.1,186.31,10188.0,181.5043,181.9334,181.5043,181.7091,10188.0
2023-04-10 11:00:00,186.31,186.71,186.31,186.58,12344.0,181.7091,182.0992,181.7091,181.9724,12344.0
2023-04-10 11:30:00,186.67,186.84,186.54,186.55,6066.0,182.0602,182.226,181.9334,181.9432,6066.0
2023-04-10 12:00:00,186.42,186.42,186.14,186.42,3865.0,181.8164,181.8164,181.5433,181.8164,3865.0
2023-04-10 12:30:00,186.42,187.02,186.42,187.02,2531.0,181.8164,182.4015,181.8164,182.4015,2531.0
2023-04-10 13:00:00,187.02,187.22,187.02,187.22,8618.0,182.4015,182.5966,182.4015,182.5966,8618.0
2023-04-10 13:30:00,187.22,187.31,186.98,187.14,3671.0,182.5966,182.6844,182.3625,182.5186,3671.0
2023-04-10 14:00:00,187.16,187.36,187.14,187.26,3478.0,182.5381,182.7331,182.5186,182.6356,3478.0
2023-04-10 14:30:00,187.31,187.43,187.06,187.39,12203.0,182.6844,182.8014,182.4406,182.7624,12203.0
2023-04-10 15:00:00,187.46,187.46,187.21,187.21,3073.0,182.8307,182.8307,182.5869,182.5869,3073.0
2023-04-10 15:30:00,187.24,187.61,187.18,187.61,44581.0,182.6161,182.977,182.5576,182.977,44581.0
2023-04-11 09:30:00,187.67,187.69,187.29,187.29,9497.0,183.0355,183.055,182.6649,182.6649,9497.0
2023-04-11 10:00:00,187.18,187.33,187.02,187.32,8281.0,182.5576,182.7039,182.4015,182.6941,8281.0
2023-04-11 10:30:00,187.25,187.25,186.91,187.06,7003.0,182.6259,182.6259,182.2943,182.4406,7003.0
2023-04-11 11:00:00,187.02,187.33,187.02,187.28,2035.0,182.4015,182.7039,182.4015,182.6551,2035.0
2023-04-11 11:30:00,187.19,187.24,187.04,187.2,1041.0,182.5673,182.6161,182.4211,182.5771,1041.0
2023-04-11 12:00:00,187.34,187.43,187.28,187.37,1946.0,182.7136,182.8014,182.6551,182.7429,1946.0
2023-04-11 12:30:00,187.41,187.49,187.2,187.49,17173.0,182.7819,182.8599,182.5771,182.8599,17173.0
2023-04-11 13:00:00,187.49,187.55,187.39,187.49,6198.0,182.8599,182.9185,182.7624,182.8599,6198.0
2023-04-11 13:30:00,187.6,187.68,187.48,187.65,8051.0,182.9672,183.0452,182.8502,183.016,8051.0
2023-04-11 14:00:00,187.68,187.72,187.59,187.7,2124.0,183.0452,183.0843,182.9575,183.0648,2124.0
2023-04-11 14:30:00,187.79,187.79,187.66,187.69,1287.0,183.1525,183.1525,183.0257,183.055,1287.0
2023-04-11 15:00:00,187.72,187.79,187.59,187.65,16799.0,183.0843,183.1525,182.9575,183.016,16799.0
2023-04-11 15:30:00,187.68,187.7,186.93,187.1,54494.0,183.0452,183.0648,182.3138,182.4796,54494.0
2023-04-12 09:30:00,188.08,188.31,187.27,187.58,18804.0,183.4354,183.6597,182.6454,182.9477,18804.0
2023-04-12 10:00:00,187.5,188.09,187.5,187.88,8248.0,182.8697,183.4451,182.8697,183.2403,8248.0
2023-04-12 10:30:00,188.03,188.03,186.72,186.78,8900.0,183.3866,183.3866,182.109,182.1675,8900.0
2023-04-12 11:00:00,186.84,186.93,186.49,186.93,5983.0,182.226,182.3138,181.8846,182.3138,5983.0
2023-04-12 11:30:00,186.9,187.31,186.9,187.27,1366.0,182.2845,182.6844,182.2845,182.6454,1366.0
2023-04-12 12:00:00,187.45,187.58,187.4,187.56,4847.0,182.8209,182.9477,182.7722,182.9282,4847.0
2023-04-12 12:30:00,187.5,187.64,187.34,187.64,4189.0,182.8697,183.0062,182.7136,183.0062,4189.0
2023-04-12 13:00:00,187.52,187.86,187.44,187.63,7201.0,182.8892,183.2208,182.8112,182.9965,7201.0
2023-04-12 13:30:00,187.79,187.8,187.46,187.53,5906.0,183.1525,183.1623,182.8307,182.899,5906.0
2023-04-12 14:00:00,187.53,187.76,186.89,186.95,17915.0,182.899,183.1233,182.2748,182.3333,17915.0
2023-04-12 14:30:00,186.91,186.91,186.49,186.73,17345.0,182.2943,182.2943,181.8846,182.1187,17345.0
2023-04-12 15:00:00,186.73,186.81,186.0,186.03,19770.0,182.1187,182.1967,181.4067,181.436,19770.0
2023-04-12 15:30:00,186.03,186.42,185.96,186.16,42392.0,181.436,181.8164,181.3677,181.5628,42392.0
2023-04-13 09:30:00,186.94,187.29,186.94,187.1,9803.0,182.3235,182.6649,182.3235,182.4796,9803.0
2023-04-13 10:00:00,187.21,188.03,187.21,187.98,7890.0,182.5869,183.3866,182.5869,183.3378,7890.0
2023-04-13 10:30:00,187.82,187.99,187.69,187.91,8567.0,183.1818,183.3476,183.055,183.2696,8567.0
2023-04-13 11:00:00,187.94,188.03,187.86,188.03,1690.0,183.2988,183.3866,183.2208,183.3866,1690.0
2023-04-13 11:30:00,187.98,188.13,187.91,187.95,3015.0,183.3378,183.4841,183.2696,183.3086,3015.0
2023-04-13 12:00:00,188.12,188.32,188.07,188.3,8135.0,183.4744,183.6694,183.4256,183.6499,8135.0
2023-04-13 12:30:00,188.25,188.33,188.24,188.33,1037.0,183.6012,183.6792,183.5914,183.6792,1037.0
2023-04-13 13:00:00,188.13,188.6,188.13,188.54,1989.0,183.4841,183.9425,183.4841,183.884,1989.0
2023-04-13 13:30:00,188.49,188.89,188.48,188.89,11652.0,183.8352,184.2254,183.8255,184.2254,11652.0
2023-04-13 14:00:00,188.87,189.2,188.84,189.09,3213.0,184.2059,184.5277,184.1766,184.4204,3213.0
2023-04-13 14:30:00,189.08,189.28,188.98,189.26,37079.0,184.4107,184.6057,184.3131,184.5862,37079.0
2023-04-13 15:00:00,189.22,189.4,189.14,189.33,54838.0,184.5472,184.7228,184.4692,184.6545,54838.0
2023-04-13 15:30:00,189.28,189.44,189.12,189.29,37863.0,184.6057,184.7618,184.4497,184.6155,37863.0
2023-04-14 09:30:00,188.84,190.06,188.84,190.05,9117.0,184.1766,185.3665,184.1766,185.3567,9117.0
2023-04-14 10:00:00,189.81,189.89,188.7,188.72,28790.0,185.1226,185.2007,184.0401,184.0596,28790.0
2023-04-14 10:30:00,188.61,188.95,188.59,188.62,3750.0,183.9523,184.2839,183.9328,183.962,3750.0
2023-04-14 11:00:00,188.73,188.97,188.53,188.58,7630.0,184.0693,184.3034,183.8743,183.923,7630.0
2023-04-14 11:30:00,188.59,188.68,188.47,188.63,13571.0,183.9328,184.0206,183.8157,183.9718,13571.0
2023-04-14 12:00:00,188.69,188.69,188.32,188.33,12626.0,184.0303,184.0303,183.6694,183.6792,12626.0
2023-04-14 12:30:00,188.31,188.32,187.91,187.97,17473.0,183.6597,183.6694,183.2696,183.3281,17473.0
2023-04-14 13:00:00,188.13,188.54,188.13,188.33,3074.0,183.4841,183.884,183.4841,183.6792,3074.0
2023-04-14 13:30:00,187.93,188.41,187.93,188.39,4451.0,183.2891,183.7572,183.2891,183.7377,4451.0
2023-04-14 14:00:00,188.33,188.85,188.33,188.85,2050.0,183.6792,184.1864,183.6792,184.1864,2050.0
2023-04-14 14:30:00,188.95,189.0,188.77,188.98,7526.0,184.2839,184.3326,184.1083,184.3131,7526.0
2023-04-14 15:00:00,188.98,188.98,188.35,188.86,13079.0,184.3131,184.3131,183.6987,184.1961,13079.0
2023-04-14 15:30:00,188.81,189.23,188.8,189.19,28089.0,184.1473,184.557,184.1376,184.518,28089.0
2023-04-17 09:30:00,188.88,189.29,188.88,189.0,28364.0,184.2156,184.6155,184.2156,184.3326,28364.0
2023-04-17 10:00:00,189.18,189.38,188.89,189.13,3627.0,184.5082,184.7033,184.2254,184.4594,3627.0
2023-04-17 10:30:00,189.12,189.16,188.72,188.93,6497.0,184.4497,184.4887,184.0596,184.2644,6497.0
2023-04-17 11:00:00,189.0,189.03,188.78,188.79,5752.0,184.3326,184.3619,184.1181,184.1278,5752.0
2023-04-17 11:30:00,188.69,188.7,188.38,188.56,23760.0,184.0303,184.0401,183.728,183.9035,23760.0
2023-04-17 12:00:00,188.58,188.6,188.35,188.5,28158.0,183.923,183.9425,183.6987,183.845,28158.0
2023-04-17 12:30:00,188.55,188.7,188.5,188.58,6000.0,183.8938,184.0401,183.845,183.923,6000.0
2023-04-17 13:00:00,188.63,188.8,188.51,188.74,7300.0,183.9718,184.1376,183.8548,184.0791,7300.0
2023-04-17 13:30:00,188.75,188.82,188.43,188.49,10587.0,184.0888,184.1571,183.7767,183.8352,10587.0
2023-04-17 14:00:00,188.38,188.6,188.37,188.57,6741.0,183.728,183.9425,183.7182,183.9133,6741.0
2023-04-17 14:30:00,188.58,189.05,188.56,189.03,15343.0,183.923,184.3814,183.9035,184.3619,15343.0
2023-04-17 15:00:00,189.04,189.39,189.04,189.38,8371.0,184.3717,184.713,184.3717,184.7033,8371.0
2023-04-17 15:30:00,189.34,189.57,189.22,189.56,26056.0,184.6643,184.8886,184.5472,184.8788,26056.0
2023-04-18 09:30:00,190.39,190.59,189.91,189.92,10242.0,185.6883,185.8834,185.2202,185.2299,10242.0
2023-04-18 10:00:00,189.62,189.74,189.28,189.28,11536.0,184.9373,185.0544,184.6057,184.6057,11536.0
2023-04-18 10:30:00,189.16,189.46,189.07,189.3,12158.0,184.4887,184.7813,184.4009,184.6252,12158.0
2023-04-18 11:00:00,189.37,189.42,189.24,189.24,4635.0,184.6935,184.7423,184.5667,184.5667,4635.0
2023-04-18 11:30:00,189.43,189.53,189.22,189.22,4694.0,184.752,184.8496,184.5472,184.5472,4694.0
2023-04-18 12:00:00,189.39,189.65,189.38,189.62,3832.0,184.713,184.9666,184.7033,184.9373,3832.0
2023-04-18 12:30:00,189.69,189.7,189.46,189.55,8300.0,185.0056,185.0154,184.7813,184.8691,8300.0
2023-04-18 13:00:00,189.55,189.75,189.53,189.6,3762.0,184.8691,185.0641,184.8496,184.9178,3762.0
2023-04-18 13:30:00,189.61,189.84,189.61,189.84,3890.0,184.9276,185.1519,184.9276,185.1519,3890.0
2023-04-18 14:00:00,189.66,189.81,189.55,189.79,20200.0,184.9764,185.1226,184.8691,185.1031,20200.0
2023-04-18 14:30:00,189.82,189.89,189.27,189.4,6405.0,185.1324,185.2007,184.596,184.7228,6405.0
2023-04-18 15:00:00,189.55,189.75,189.54,189.64,9331.0,184.8691,185.0641,184.8593,184.9568,9331.0
2023-04-18 15:30:00,189.62,189.86,189.57,189.74,8103.0,184.9373,185.1714,184.8886,185.0544,8103.0
2023-04-19 09:30:00,188.61,188.89,188.61,188.7,33880.0,183.9523,184.2254,183.9523,184.0401,33880.0
2023-04-19 10:00:00,188.74,189.04,188.7,189.0,27158.0,184.0791,184.3717,184.0401,184.3326,27158.0
2023-04-19 10:30:00,188.99,189.29,188.97,189.22,28641.0,184.3229,184.6155,184.3034,184.5472,28641.0
2023-04-19 11:00:00,189.25,189.46,189.24,189.28,10254.0,184.5765,184.7813,184.5667,184.6057,10254.0
2023-04-19 11:30:00,189.33,189.55,189.2,189.55,9816.0,184.6545,184.8691,184.5277,184.8691,9816.0
2023-04-19 12:00:00,189.56,189.71,189.47,189.64,9986.0,184.8788,185.0251,184.791,184.9568,9986.0
2023-04-19 12:30:00,189.67,189.79,189.64,189.69,5140.0,184.9861,185.1031,184.9568,185.0056,5140.0
2023-04-19 13:00:00,189.61,189.86,189.57,189.77,12080.0,184.9276,185.1714,184.8886,185.0836,12080.0
2023-04-19 13:30:00,189.79,189.86,189.65,189.86,6238.0,185.1031,185.1714,184.9666,185.1714,6238.0
2023-04-19 14:00:00,189.88,190.07,189.72,189.8,8288.0,185.1909,185.3762,185.0349,185.1129,8288.0
2023-04-19 14:30:00,189.83,189.84,189.64,189.84,34886.0,185.1422,185.1519,184.9568,185.1519,34886.0
2023-04-19 15:00:00,189.84,189.92,189.7,189.81,42247.0,185.1519,185.2299,185.0154,185.1226,42247.0
2023-04-19 15:30:00,189.79,189.88,189.43,189.68,33019.0,185.1031,185.1909,184.752,184.9959,33019.0
2023-04-20 09:30:00,187.86,188.66,187.86,188.41,29451.0,183.2208,184.001,183.2208,183.7572,29451.0
2023-04-20 10:00:00,188.23,188.66,188.23,188.51,12086.0,183.5817,184.001,183.5817,183.8548,12086.0
2023-04-20 10:30:00,188.54,188.72,188.44,188.62,15067.0,183.884,184.0596,183.7865,183.962,15067.0
2023-04-20 11:00:00,188.69,188.69,188.31,188.48,9786.0,184.0303,184.0303,183.6597,183.8255,9786.0
2023-04-20 11:30:00,188.33,188.65,188.31,188.65,5356.0,183.6792,183.9913,183.6597,183.9913,5356.0
2023-04-20 12:00:00,188.55,188.67,188.31,188.67,2645.0,183.8938,184.0108,183.6597,184.0108,2645.0
2023-04-20 12:30:00,188.65,188.98,188.65,188.98,1357.0,183.9913,184.3131,183.9913,184.3131,1357.0
2023-04-20 13:00:00,189.01,189.14,189.0,189.12,2795.0,184.3424,184.4692,184.3326,184.4497,2795.0
2023-04-20 13:30:00,189.17,189.17,189.0,189.01,2805.0,184.4985,184.4985,184.3326,184.3424,2805.0
2023-04-20 14:00:00,188.96,188.96,188.65,188.68,119970.0,184.2936,184.2936,183.9913,184.0206,119970.0
2023-04-20 14:30:00,188.55,188.55,187.95,188.22,51676.0,183.8938,183.8938,183.3086,183.5719,51676.0
2023-04-20 15:00:00,188.2,188.26,187.57,187.57,13886.0,183.5524,183.6109,182.938,182.938,13886.0
2023-04-20 15:30:00,187.59,188.3,187.59,188.22,21472.0,182.9575,183.6499,182.9575,183.5719,21472.0
2023-04-21 09:30:00,188.45,188.53,187.9,187.9,21087.0,183.7962,183.8743,183.2598,183.2598,21087.0
2023-04-21 10:00:00,187.85,188.61,187.85,188.46,15785.0,183.211,183.9523,183.211,183.806,15785.0
2023-04-21 10:30:00,188.43,188.52,187.8,188.0,12495.0,183.7767,183.8645,183.1623,183.3573,12495.0
2023-04-21 11:00:00,188.03,188.34,187.99,188.25,14684.0,183.3866,183.6889,183.3476,183.6012,14684.0
2023-04-21 11:30:00,188.24,188.53,188.08,188.46,20163.0,183.5914,183.8743,183.4354,183.806,20163.0
2023-04-21 12:00:00,188.49,188.56,188.33,188.41,13641.0,183.8352,183.9035,183.6792,183.7572,13641.0
2023-04-21 12:30:00,188.38,188.4,188.29,188.4,3335.0,183.728,183.7475,183.6402,183.7475,3335.0
2023-04-21 13:00:00,188.45,188.5,188.25,188.3,3465.0,183.7962,183.845,183.6012,183.6499,3465.0
2023-04-21 13:30:00,188.43,188.65,188.43,188.62,9451.0,183.7767,183.9913,183.7767,183.962,9451.0
2023-04-21 14:00:00,188.67,188.81,188.65,188.68,7324.0,184.0108,184.1473,183.9913,184.0206,7324.0
2023-04-21 14:30:00,188.63,188.63,188.46,188.49,10606.0,183.9718,183.9718,183.806,183.8352,10606.0
2023-04-21 15:00:00,188.59,188.6,188.23,188.39,6315.0,183.9328,183.9425,183.5817,183.7377,6315.0
2023-04-21 15:30:00,188.48,188.68,188.33,188.6,9156.0,183.8255,184.0206,183.6792,183.9425,9156.0
2023-04-24 09:30:00,188.4,189.04,188.4,188.84,5286.0,183.7475,184.3717,183.7475,184.1766,5286.0
2023-04-24 10:00:00,188.72,188.92,188.69,188.9,2267.0,184.0596,184.2546,184.0303,184.2351,2267.0
2023-04-24 10:30:00,188.81,188.81,188.11,188.25,5127.0,184.1473,184.1473,183.4646,183.6012,5127.0
2023-04-24 11:00:00,188.21,188.21,188.05,188.08,1620.0,183.5622,183.5622,183.4061,183.4354,1620.0
2023-04-24 11:30:00,187.99,188.02,187.8,187.8,830.0,183.3476,183.3769,183.1623,183.1623,830.0
2023-04-24 12:00:00,187.9,187.93,187.76,187.93,602.0,183.2598,183.2891,183.1233,183.2891,602.0
2023-04-24 12:30:00,188.05,188.14,188.03,188.14,2680.0,183.4061,183.4939,183.3866,183.4939,2680.0
2023-04-24 13:00:00,188.1,188.23,188.08,188.23,2623.0,183.4549,183.5817,183.4354,183.5817,2623.0
2023-04-24 13:30:00,188.2,188.48,188.2,188.48,2683.0,183.5524,183.8255,183.5524,183.8255,2683.0
2023-04-24 14:00:00,188.5,188.58,188.39,188.43,9818.0,183.845,183.923,183.7377,183.7767,9818.0
2023-04-24 14:30:00,188.45,188.46,188.29,188.46,1715.0,183.7962,183.806,183.6402,183.806,1715.0
2023-04-24 15:00:00,188.5,188.66,188.48,188.51,10100.0,183.845,184.001,183.8255,183.8548,10100.0
2023-04-24 15:30:00,188.52,188.67,188.48,188.62,27494.0,183.8645,184.0108,183.8255,183.962,27494.0
2023-04-25 09:30:00,187.79,188.18,187.69,187.74,13322.0,183.1525,183.5329,183.055,183.1038,13322.0
2023-04-25 10:00:00,187.8,187.9,187.34,187.38,8566.0,183.1623,183.2598,182.7136,182.7527,8566.0
2023-04-25 10:30:00,187.41,187.53,187.18,187.5,4543.0,182.7819,182.899,182.5576,182.8697,4543.0
2023-04-25 11:00:00,187.5,187.78,187.42,187.42,11026.0,182.8697,183.1428,182.7917,182.7917,11026.0
2023-04-25 11:30:00,187.36,187.36,187.17,187.19,5806.0,182.7331,182.7331,182.5478,182.5673,5806.0
2023-04-25 12:00:00,187.04,187.24,187.04,187.09,3979.0,182.4211,182.6161,182.4211,182.4698,3979.0
2023-04-25 12:30:00,187.08,187.08,186.92,187.0,2848.0,182.4601,182.4601,182.304,182.382,2848.0
2023-04-25 13:00:00,187.13,187.13,186.26,186.5,18328.0,182.5088,182.5088,181.6603,181.8944,18328.0
2023-04-25 13:30:00,186.46,186.48,186.26,186.26,2225.0,181.8554,181.8749,181.6603,181.6603,2225.0
2023-04-25 14:00:00,186.31,186.31,186.02,186.24,5868.0,181.7091,181.7091,181.4262,181.6408,5868.0
2023-04-25 14:30:00,186.27,186.4,186.07,186.08,7687.0,181.6701,181.7969,181.475,181.4848,7687.0
2023-04-25 15:00:00,186.05,186.38,186.05,186.16,7567.0,181.4555,181.7774,181.4555,181.5628,7567.0
2023-04-25 15:30:00,186.16,186.25,185.76,185.78,25001.0,181.5628,181.6506,181.1727,181.1922,25001.0
2023-04-26 09:30:00,186.9,186.9,186.4,186.7,10031.0,182.2845,182.2845,181.7969,182.0894,10031.0
2023-04-26 10:00:00,186.71,186.77,185.93,186.0,4574.0,182.0992,182.1577,181.3385,181.4067,4574.0
2023-04-26 10:30:00,186.29,186.35,186.15,186.33,3715.0,181.6896,181.7481,181.553,181.7286,3715.0
2023-04-26 11:00:00,186.51,186.96,186.51,186.85,7560.0,181.9041,182.343,181.9041,182.2357,7560.0
2023-04-26 11:30:00,186.89,187.06,186.77,187.06,9687.0,182.2748,182.4406,182.1577,182.4406,9687.0
2023-04-26 12:00:00,187.2,187.25,187.0,187.01,8469.0,182.5771,182.6259,182.382,182.3918,8469.0
2023-04-26 12:30:00,186.9,186.94,186.58,186.59,2806.0,182.2845,182.3235,181.9724,181.9822,2806.0
2023-04-26 13:00:00,186.77,186.78,186.4,186.4,14837.0,182.1577,182.1675,181.7969,181.7969,14837.0
2023-04-26 13:30:00,186.55,186.55,185.96,186.02,3098.0,181.9432,181.9432,181.3677,181.4262,3098.0
2023-04-26 14:00:00,186.09,186.09,185.79,185.8,6591.0,181.4945,181.4945,181.2019,181.2117,6591.0
2023-04-26 14:30:00,186.05,186.05,185.54,185.54,5488.0,181.4555,181.4555,180.9581,180.9581,5488.0
2023-04-26 15:00:00,185.56,185.75,185.45,185.56,4507.0,180.9776,181.1629,180.8703,180.9776,4507.0
2023-04-26 15:30:00,185.55,185.89,185.37,185.62,15627.0,180.9678,181.2995,180.7923,181.0361,15627.0
2023-04-27 09:30:00,187.05,187.6,187.03,187.46,24452.0,182.4308,182.9672,182.4113,182.8307,24452.0
2023-04-27 10:00:00,187.45,188.0,187.45,187.81,14947.0,182.8209,183.3573,182.8209,183.172,14947.0
2023-04-27 10:30:00,187.88,188.09,187.87,187.89,5517.0,183.2403,183.4451,183.2306,183.2501,5517.0
2023-04-27 11:00:00,187.75,188.32,187.74,188.32,7221.0,183.1135,183.6694,183.1038,183.6694,7221.0
2023-04-27 11:30:00,188.31,188.37,188.14,188.31,8982.0,183.6597,183.7182,183.4939,183.6597,8982.0
2023-04-27 12:00:00,188.32,188.53,188.32,188.53,12864.0,183.6694,183.8743,183.6694,183.8743,12864.0
2023-04-27 12:30:00,188.46,188.62,188.44,188.62,1102.0,183.806,183.962,183.7865,183.962,1102.0
2023-04-27 13:00:00,188.68,188.8,188.64,188.8,1943.0,184.0206,184.1376,183.9815,184.1376,1943.0
2023-04-27 13:30:00,188.95,189.27,188.95,189.09,8725.0,184.2839,184.596,184.2839,184.4204,8725.0
2023-04-27 14:00:00,189.16,189.53,189.11,189.5,8331.0,184.4887,184.8496,184.4399,184.8203,8331.0
2023-04-27 14:30:00,189.5,189.8,189.41,189.8,14788.0,184.8203,185.1129,184.7325,185.1129,14788.0
2023-04-27 15:00:00,189.8,189.89,189.75,189.76,8779.0,185.1129,185.2007,185.0641,185.0739,8779.0
2023-04-27 15:30:00,189.74,189.87,189.64,189.69,30865.0,185.0544,185.1812,184.9568,185.0056,30865.0
2023-04-28 09:30:00,189.31,189.71,189.29,189.52,22378.0,184.635,185.0251,184.6155,184.8398,22378.0
2023-04-28 10:00:00,189.62,190.71,189.62,190.62,31395.0,184.9373,186.0004,184.9373,185.9126,31395.0
2023-04-28 10:30:00,190.7,190.72,189.82,189.82,20635.0,185.9907,186.0102,185.1324,185.1324,20635.0
2023-04-28 11:00:00,189.67,190.09,189.63,190.09,7674.0,184.9861,185.3957,184.9471,185.3957,7674.0
2023-04-28 11:30:00,190.08,190.55,190.08,190.55,6053.0,185.386,185.8444,185.386,185.8444,6053.0
2023-04-28 12:00:00,190.7,190.75,190.49,190.5,2164.0,185.9907,186.0394,185.7859,185.7956,2164.0
2023-04-28 12:30:00,190.72,190.89,190.55,190.89,5747.0,186.0102,186.176,185.8444,186.176,5747.0
2023-04-28 13:00:00,190.75,190.89,190.74,190.87,1748.0,186.0394,186.176,186.0297,186.1565,1748.0
2023-04-28 13:30:00,190.86,190.9,190.54,190.56,7950.0,186.1467,186.1857,185.8346,185.8541,7950.0
2023-04-28 14:00:00,190.82,190.83,190.51,190.51,3195.0,186.1077,186.1175,185.8054,185.8054,3195.0
2023-04-28 14:30:00,190.56,190.61,190.32,190.6,10416.0,185.8541,185.9029,185.6201,185.8931,10416.0
2023-04-28 15:00:00,190.67,190.92,190.62,190.68,12474.0,185.9614,186.2052,185.9126,185.9712,12474.0
2023-04-28 15:30:00,190.72,191.11,190.54,191.04,24174.0,186.0102,186.3905,185.8346,186.3223,24174.0
2023-05-01 09:30:00,190.99,191.46,190.95,191.3,6048.0,186.2735,186.7319,186.2345,186.5759,6048.0
2023-05-01 10:00:00,191.2,191.44,191.1,191.21,3367.0,186.4783,186.7124,186.3808,186.4881,3367.0
2023-05-01 10:30:00,191.18,191.54,191.18,191.54,5404.0,186.4588,186.8099,186.4588,186.8099,5404.0
2023-05-01 11:00:00,191.58,191.58,190.88,190.93,1645.0,186.8489,186.8489,186.1662,186.215,1645.0
2023-05-01 11:30:00,190.95,191.2,190.95,191.2,2276.0,186.2345,186.4783,186.2345,186.4783,2276.0
2023-05-01 12:00:00,191.33,191.41,191.29,191.38,39250.0,186.6051,186.6831,186.5661,186.6539,39250.0
2023-05-01 12:30:00,191.6,191.87,191.6,191.7,4671.0,186.8684,187.1318,186.8684,186.966,4671.0
2023-05-01 13:00:00,191.67,191.77,191.57,191.57,3676.0,186.9367,187.0342,186.8392,186.8392,3676.0
2023-05-01 13:30:00,191.57,191.8,191.54,191.68,4051.0,186.8392,187.0635,186.8099,186.9465,4051.0
2023-05-01 14:00:00,191.71,191.71,191.42,191.45,2102.0,186.9757,186.9757,186.6929,186.7221,2102.0
2023-05-01 14:30:00,191.38,191.38,190.95,191.31,3630.0,186.6539,186.6539,186.2345,186.5856,3630.0
2023-05-01 15:00:00,191.27,191.27,191.09,191.17,7292.0,186.5466,186.5466,186.371,186.4491,7292.0
2023-05-01 15:30:00,191.09,191.17,190.85,191.09,15139.0,186.371,186.4491,186.137,186.371,15139.0
2023-05-02 09:30:00,190.75,190.76,190.39,190.42,10811.0,186.0394,186.0492,185.6883,185.7176,10811.0
2023-05-02 10:00:00,190.25,190.34,189.17,189.18,16088.0,185.5518,185.6396,184.4985,184.5082,16088.0
2023-05-02 10:30:00,189.18,189.2,188.34,188.4,24920.0,184.5082,184.5277,183.6889,183.7475,24920.0
2023-05-02 11:00:00,188.4,188.4,188.02,188.1,18421.0,183.7475,183.7475,183.3769,183.4549,18421.0
2023-05-02 11:30:00,188.07,188.46,187.83,188.15,16092.0,183.4256,183.806,183.1915,183.5036,16092.0
2023-05-02 12:00:00,188.16,188.41,188.14,188.41,5961.0,183.5134,183.7572,183.4939,183.7572,5961.0
2023-05-02 12:30:00,188.41,188.58,188.36,188.48,7012.0,183.7572,183.923,183.7085,183.8255,7012.0
2023-05-02 13:00:00,188.66,188.88,188.65,188.85,4586.0,184.001,184.2156,183.9913,184.1864,4586.0
2023-05-02 13:30:00,188.88,189.23,188.79,189.11,7326.0,184.2156,184.557,184.1278,184.4399,7326.0
2023-05-02 14:00:00,189.03,189.04,188.7,188.78,5684.0,184.3619,184.3717,184.0401,184.1181,5684.0
2023-05-02 14:30:00,188.86,189.19,188.74,189.19,6576.0,184.1961,184.518,184.0791,184.518,6576.0
2023-05-02 15:00:00,189.18,189.38,189.04,189.25,11746.0,184.5082,184.7033,184.3717,184.5765,11746.0
2023-05-02 15:30:00,189.16,189.24,188.86,189.03,19740.0,184.4887,184.5667,184.1961,184.3619,19740.0
2023-05-03 09:30:00,189.14,189.77,189.14,189.69,4229.0,184.4692,185.0836,184.4692,185.0056,4229.0
2023-05-03 10:00:00,189.7,189.7,189.33,189.33,20571.0,185.0154,185.0154,184.6545,184.6545,20571.0
2023-05-03 10:30:00,189.4,189.4,189.05,189.09,7962.0,184.7228,184.7228,184.3814,184.4204,7962.0
2023-05-03 11:00:00,188.94,189.11,188.89,188.95,6035.0,184.2741,184.4399,184.2254,184.2839,6035.0
2023-05-03 11:30:00,188.98,189.45,188.98,189.41,700.0,184.3131,184.7715,184.3131,184.7325,700.0
2023-05-03 12:00:00,189.46,189.47,189.34,189.38,832.0,184.7813,184.791,184.6643,184.7033,832.0
2023-05-03 12:30:00,189.52,189.58,189.35,189.56,1911.0,184.8398,184.8983,184.674,184.8788,1911.0
2023-05-03 13:00:00,189.59,189.71,189.51,189.71,1581.0,184.9081,185.0251,184.8301,185.0251,1581.0
2023-05-03 13:30:00,189.74,189.74,189.44,189.62,6301.0,185.0544,185.0544,184.7618,184.9373,6301.0
2023-05-03 14:00:00,189.52,190.22,189.1,189.99,17221.0,184.8398,185.5225,184.4302,185.2982,17221.0
2023-05-03 14:30:00,189.51,190.36,188.95,189.29,22175.0,184.8301,185.6591,184.2839,184.6155,22175.0
2023-05-03 15:00:00,189.58,189.96,188.07,188.07,17133.0,184.8983,185.2689,183.4256,183.4256,17133.0
2023-05-03 15:30:00,188.04,188.08,187.64,187.75,19326.0,183.3964,183.4354,183.0062,183.1135,19326.0
2023-05-04 09:30:00,187.08,187.17,186.38,186.73,12535.0,182.4601,182.5478,181.7774,182.1187,12535.0
2023-05-04 10:00:00,186.62,186.68,185.82,185.82,15560.0,182.0114,182.0699,181.2312,181.2312,15560.0
2023-05-04 10:30:00,185.74,186.39,185.74,186.24,6067.0,181.1532,181.7871,181.1532,181.6408,6067.0
2023-05-04 11:00:00,186.29,187.0,186.24,186.4,6711.0,181.6896,182.382,181.6408,181.7969,6711.0
2023-05-04 11:30:00,186.47,186.48,185.99,186.02,3735.0,181.8651,181.8749,181.397,181.4262,3735.0
2023-05-04 12:00:00,186.02,186.4,185.82,186.39,3575.0,181.4262,181.7969,181.2312,181.7871,3575.0
2023-05-04 12:30:00,186.47,186.48,186.25,186.29,24550.0,181.8651,181.8749,181.6506,181.6896,24550.0
2023-05-04 13:00:00,186.63,187.28,186.62,186.92,4714.0,182.0212,182.6551,182.0114,182.304,4714.0
2023-05-04 13:30:00,187.15,187.15,186.67,186.73,13392.0,182.5283,182.5283,182.0602,182.1187,13392.0
2023-05-04 14:00:00,186.84,186.84,186.44,186.44,113143.0,182.226,182.226,181.8359,181.8359,113143.0
2023-05-04 14:30:00,186.4,186.52,186.28,186.37,15640.0,181.7969,181.9139,181.6798,181.7676,15640.0
2023-05-04 15:00:00,186.54,186.87,186.2,186.51,17396.0,181.9334,182.2552,181.6018,181.9041,17396.0
2023-05-04 15:30:00,186.48,186.95,186.33,186.41,23042.0,181.8749,182.3333,181.7286,181.8066,23042.0
2023-05-05 09:30:00,188.17,188.81,188.07,188.8,23867.0,183.5231,184.1473,183.4256,184.1376,23867.0
2023-05-05 10:00:00,188.85,189.3,188.85,189.11,16568.0,184.1864,184.6252,184.1864,184.4399,16568.0
2023-05-05 10:30:00,189.25,189.61,189.25,189.38,5489.0,184.5765,184.9276,184.5765,184.7033,5489.0
2023-05-05 11:00:00,189.41,189.54,189.29,189.52,7311.0,184.7325,184.8593,184.6155,184.8398,7311.0
2023-05-05 11:30:00,189.45,189.49,189.23,189.23,2326.0,184.7715,184.8105,184.557,184.557,2326.0
2023-05-05 12:00:00,189.38,189.38,189.15,189.16,1070.0,184.7033,184.7033,184.4789,184.4887,1070.0
2023-05-05 12:30:00,189.21,189.27,189.04,189.24,1465.0,184.5375,184.596,184.3717,184.5667,1465.0
2023-05-05 13:00:00,189.42,189.52,189.39,189.52,39158.0,184.7423,184.8398,184.713,184.8398,39158.0
2023-05-05 13:30:00,189.64,189.77,189.64,189.67,1907.0,184.9568,185.0836,184.9568,184.9861,1907.0
2023-05-05 14:00:00,189.74,190.09,189.7,190.09,5957.0,185.0544,185.3957,185.0154,185.3957,5957.0
2023-05-05 14:30:00,190.1,190.53,190.01,190.38,13337.0,185.4055,185.8249,185.3177,185.6786,13337.0
2023-05-05 15:00:00,190.37,190.47,190.15,190.29,40108.0,185.6688,185.7663,185.4543,185.5908,40108.0
2023-05-05 15:30:00,190.3,190.32,189.89,190.05,10128.0,185.6005,185.6201,185.2007,185.3567,10128.0
2023-05-08 09:30:00,190.08,190.19,189.78,189.81,11414.0,185.386,185.4933,185.0934,185.1226,11414.0
2023-05-08 10:00:00,189.97,190.06,189.81,189.84,4724.0,185.2787,185.3665,185.1226,185.1519,4724.0
2023-05-08 10:30:00,189.95,190.13,189.7,190.1,6470.0,185.2592,185.4347,185.0154,185.4055,6470.0
2023-05-08 11:00:00,190.08,190.25,190.03,190.03,2936.0,185.386,185.5518,185.3372,185.3372,2936.0
2023-05-08 11:30:00,189.86,190.2,189.86,190.19,2451.0,185.1714,185.503,185.1714,185.4933,2451.0
2023-05-08 12:00:00,190.26,190.27,190.04,190.08,4936.0,185.5615,185.5713,185.347,185.386,4936.0
2023-05-08 12:30:00,190.07,190.1,189.97,190.1,15410.0,185.3762,185.4055,185.2787,185.4055,15410.0
2023-05-08 13:00:00,190.06,190.21,190.02,190.14,1960.0,185.3665,185.5128,185.3275,185.4445,1960.0
2023-05-08 13:30:00,190.27,190.3,190.27,190.27,785.0,185.5713,185.6005,185.5713,185.5713,785.0
2023-05-08 14:00:00,190.32,190.34,189.71,190.26,5903.0,185.6201,185.6396,185.0251,185.5615,5903.0
2023-05-08 14:30:00,190.31,190.5,190.28,190.46,1488.0,185.6103,185.7956,185.581,185.7566,1488.0
2023-05-08 15:00:00,190.41,190.46,190.16,190.16,6758.0,185.7078,185.7566,185.464,185.464,6758.0
2023-05-08 15:30:00,190.19,190.42,190.15,190.3,12802.0,185.4933,185.7176,185.4543,185.6005,12802.0
2023-05-09 09:30:00,189.47,189.87,189.44,189.87,70870.0,184.791,185.1812,184.7618,185.1812,70870.0
2023-05-09 10:00:00,189.91,189.91,189.52,189.73,2834.0,185.2202,185.2202,184.8398,185.0446,2834.0
2023-05-09 10:30:00,189.53,189.81,189.53,189.69,1524.0,184.8496,185.1226,184.8496,185.0056,1524.0
2023-05-09 11:00:00,189.7,189.76,189.59,189.59,607.0,185.0154,185.0739,184.9081,184.9081,607.0
2023-05-09 11:30:00,189.61,189.65,189.39,189.39,1437.0,184.9276,184.9666,184.713,184.713,1437.0
2023-05-09 12:00:00,189.37,189.45,189.34,189.36,4550.0,184.6935,184.7715,184.6643,184.6838,4550.0
2023-05-09 12:30:00,189.41,189.52,189.4,189.52,746.0,184.7325,184.8398,184.7228,184.8398,746.0
2023-05-09 13:00:00,189.59,189.64,189.58,189.62,1585.0,184.9081,184.9568,184.8983,184.9373,1585.0
2023-05-09 13:30:00,189.68,189.75,189.61,189.75,1968.0,184.9959,185.0641,184.9276,185.0641,1968.0
2023-05-09 14:00:00,189.75,189.85,189.72,189.73,1642.0,185.0641,185.1617,185.0349,185.0446,1642.0
2023-05-09 14:30:00,189.75,189.76,189.48,189.62,5344.0,185.0641,185.0739,184.8008,184.9373,5344.0
2023-05-09 15:00:00,189.68,189.71,189.51,189.59,51465.0,184.9959,185.0251,184.8301,184.9081,51465.0
2023-05-09 15:30:00,189.59,189.59,189.32,189.38,19855.0,184.9081,184.9081,184.6447,184.7033,19855.0
2023-05-10 09:30:00,190.58,191.01,189.77,190.13,34160.0,185.8736,186.293,185.0836,185.4347,34160.0
2023-05-10 10:00:00,190.56,190.82,190.11,190.13,21376.0,185.8541,186.1077,185.4152,185.4347,21376.0
2023-05-10 10:30:00,190.16,190.26,189.23,189.43,14242.0,185.464,185.5615,184.557,184.752,14242.0
2023-05-10 11:00:00,189.54,189.95,189.54,189.93,4380.0,184.8593,185.2592,184.8593,185.2397,4380.0
2023-05-10 11:30:00,189.98,190.18,189.84,189.86,23433.0,185.2884,185.4835,185.1519,185.1714,23433.0
2023-05-10 12:00:00,189.88,189.88,189.48,189.71,16322.0,185.1909,185.1909,184.8008,185.0251,16322.0
2023-05-10 12:30:00,189.5,189.66,189.5,189.65,567.0,184.8203,184.9764,184.8203,184.9666,567.0
2023-05-10 13:00:00,189.4,189.43,188.65,188.65,5174.0,184.7228,184.752,183.9913,183.9913,5174.0
2023-05-10 13:30:00,188.71,189.25,188.71,189.22,3787.0,184.0498,184.5765,184.0498,184.5472,3787.0
2023-05-10 14:00:00,189.25,189.77,189.22,189.75,4722.0,184.5765,185.0836,184.5472,185.0641,4722.0
2023-05-10 14:30:00,189.71,190.18,189.71,190.09,14935.0,185.0251,185.4835,185.0251,185.3957,14935.0
2023-05-10 15:00:00,190.11,190.87,190.11,190.79,39227.0,185.4152,186.1565,185.4152,186.0784,39227.0
2023-05-10 15:30:00,190.66,190.95,190.4,190.48,18212.0,185.9517,186.2345,185.6981,185.7761,18212.0
2023-05-11 09:30:00,190.19,190.19,189.47,189.49,58204.0,185.4933,185.4933,184.791,184.8105,58204.0
2023-05-11 10:00:00,189.53,189.82,189.5,189.81,5217.0,184.8496,185.1324,184.8203,185.1226,5217.0
2023-05-11 10:30:00,189.5,190.17,189.5,190.13,11327.0,184.8203,185.4738,184.8203,185.4347,11327.0
2023-05-11 11:00:00,190.16,190.36,190.11,190.29,8423.0,185.464,185.6591,185.4152,185.5908,8423.0
2023-05-11 11:30:00,190.5,190.54,190.22,190.42,5413.0,185.7956,185.8346,185.5225,185.7176,5413.0
2023-05-11 12:00:00,190.46,190.5,190.21,190.34,13842.0,185.7566,185.7956,185.5128,185.6396,13842.0
2023-05-11 12:30:00,190.45,190.6,190.39,190.47,4175.0,185.7468,185.8931,185.6883,185.7663,4175.0
2023-05-11 13:00:00,190.45,190.49,190.23,190.27,2457.0,185.7468,185.7859,185.5323,185.5713,2457.0
2023-05-11 13:30:00,190.3,190.44,189.86,189.96,4821.0,185.6005,185.7371,185.1714,185.2689,4821.0
2023-05-11 14:00:00,190.15,190.36,190.14,190.33,6554.0,185.4543,185.6591,185.4445,185.6298,6554.0
2023-05-11 14:30:00,190.34,190.77,190.28,190.68,16068.0,185.6396,186.0589,185.581,185.9712,16068.0
2023-05-11 15:00:00,190.69,190.71,190.42,190.56,6354.0,185.9809,186.0004,185.7176,185.8541,6354.0
2023-05-11 15:30:00,190.56,190.63,190.3,190.53,14391.0,185.8541,185.9224,185.6005,185.8249,14391.0
2023-05-12 09:30:00,190.97,191.11,190.53,190.73,7095.0,186.254,186.3905,185.8249,186.0199,7095.0
2023-05-12 10:00:00,190.7,190.7,190.24,190.43,5463.0,185.9907,185.9907,185.542,185.7273,5463.0
2023-05-12 10:30:00,190.14,190.24,190.0,190.04,6055.0,185.4445,185.542,185.308,185.347,6055.0
2023-05-12 11:00:00,190.12,190.27,189.73,189.76,5602.0,185.425,185.5713,185.0446,185.0739,5602.0
2023-05-12 11:30:00,189.71,189.98,189.71,189.98,2071.0,185.0251,185.2884,185.0251,185.2884,2071.0
2023-05-12 12:00:00,190.01,190.01,189.45,189.49,7817.0,185.3177,185.3177,184.7715,184.8105,7817.0
2023-05-12 12:30:00,189.41,189.55,189.14,189.15,265752.0,184.7325,184.8691,184.4692,184.4789,265752.0
2023-05-12 13:00:00,189.16,189.66,189.08,189.48,3477.0,184.4887,184.9764,184.4107,184.8008,3477.0
2023-05-12 13:30:00,189.59,189.61,189.02,189.02,11748.0,184.9081,184.9276,184.3522,184.3522,11748.0
2023-05-12 14:00:00,189.0,189.21,188.92,189.08,17519.0,184.3326,184.5375,184.2546,184.4107,17519.0
2023-05-12 14:30:00,189.13,189.32,189.0,189.28,15364.0,184.4594,184.6447,184.3326,184.6057,15364.0
2023-05-12 15:00:00,189.31,189.54,189.31,189.53,7063.0,184.635,184.8593,184.635,184.8496,7063.0
2023-05-12 15:30:00,189.6,190.1,189.56,190.08,27117.0,184.9178,185.4055,184.8788,185.386,27117.0
2023-05-15 09:30:00,190.32,190.32,189.77,189.8,23673.0,185.6201,185.6201,185.0836,185.1129,23673.0
2023-05-15 10:00:00,189.76,189.77,189.35,189.68,5308.0,185.0739,185.0836,184.674,184.9959,5308.0
2023-05-15 10:30:00,189.74,190.09,189.74,189.85,14254.0,185.0544,185.3957,185.0544,185.1617,14254.0
2023-05-15 11:00:00,189.85,190.27,189.85,190.27,1272.0,185.1617,185.5713,185.1617,185.5713,1272.0
2023-05-15 11:30:00,190.18,190.27,190.05,190.21,17489.0,185.4835,185.5713,185.3567,185.5128,17489.0
2023-05-15 12:00:00,190.24,190.26,190.06,190.06,7690.0,185.542,185.5615,185.3665,185.3665,7690.0
2023-05-15 12:30:00,190.08,190.38,190.08,190.37,2019.0,185.386,185.6786,185.386,185.6688,2019.0
2023-05-15 13:00:00,190.42,190.67,190.17,190.18,11333.0,185.7176,185.9614,185.4738,185.4835,11333.0
2023-05-15 13:30:00,190.18,190.25,189.92,190.24,1630.0,185.4835,185.5518,185.2299,185.542,1630.0
2023-05-15 14:00:00,190.33,190.4,190.21,190.28,11680.0,185.6298,185.6981,185.5128,185.581,11680.0
2023-05-15 14:30:00,190.23,190.38,190.23,190.25,3421.0,185.5323,185.6786,185.5323,185.5518,3421.0
2023-05-15 15:00:00,190.35,190.44,190.35,190.44,4327.0,185.6493,185.7371,185.6493,185.7371,4327.0
2023-05-15 15:30:00,190.41,190.53,190.29,190.4,6329.0,185.7078,185.8249,185.5908,185.6981,6329.0
2023-05-16 09:30:00,190.06,190.8,190.06,190.27,21463.0,185.3665,186.0882,185.3665,185.5713,21463.0
2023-05-16 10:00:00,190.28,190.45,189.97,190.45,19399.0,185.581,185.7468,185.2787,185.7468,19399.0
2023-05-16 10:30:00,190.55,190.55,190.13,190.43,12008.0,185.8444,185.8444,185.4347,185.7273,12008.0
2023-05-16 11:00:00,190.43,190.51,190.33,190.51,2409.0,185.7273,185.8054,185.6298,185.8054,2409.0
2023-05-16 11:30:00,190.67,190.67,190.22,190.67,3212.0,185.9614,185.9614,185.5225,185.9614,3212.0
2023-05-16 12:00:00,190.6,190.74,190.58,190.62,3894.0,185.8931,186.0297,185.8736,185.9126,3894.0
2023-05-16 12:30:00,190.69,190.86,190.68,190.72,8407.0,185.9809,186.1467,185.9712,186.0102,8407.0
2023-05-16 13:00:00,190.74,190.8,190.63,190.63,3359.0,186.0297,186.0882,185.9224,185.9224,3359.0
2023-05-16 13:30:00,190.52,190.7,190.5,190.68,7764.0,185.8151,185.9907,185.7956,185.9712,7764.0
2023-05-16 14:00:00,190.72,190.72,190.37,190.38,8556.0,186.0102,186.0102,185.6688,185.6786,8556.0
2023-05-16 14:30:00,190.3,190.63,190.3,190.63,3545.0,185.6005,185.9224,185.6005,185.9224,3545.0
2023-05-16 15:00:00,190.57,190.69,190.52,190.63,5597.0,185.8639,185.9809,185.8151,185.9224,5597.0
2023-05-16 15:30:00,190.64,190.65,189.96,189.98,24662.0,185.9321,185.9419,185.2689,185.2884,24662.0
2023-05-17 09:30:00,190.76,190.84,190.24,190.25,14447.0,186.0492,186.1272,185.542,185.5518,14447.0
2023-05-17 10:00:00,190.31,190.45,190.24,190.4,8344.0,185.6103,185.7468,185.542,185.6981,8344.0
2023-05-17 10:30:00,190.57,190.68,190.53,190.68,13883.0,185.8639,185.9712,185.8249,185.9712,13883.0
2023-05-17 11:00:00,190.69,191.08,190.36,190.68,16553.0,185.9809,186.3613,185.6591,185.9712,16553.0
2023-05-17 11:30:00,190.75,191.01,190.67,190.94,7820.0,186.0394,186.293,185.9614,186.2247,7820.0
2023-05-17 12:00:00,191.04,191.1,190.88,191.1,5539.0,186.3223,186.3808,186.1662,186.3808,5539.0
2023-05-17 12:30:00,191.09,191.83,191.09,191.83,9200.0,186.371,187.0928,186.371,187.0928,9200.0
2023-05-17 13:00:00,191.82,192.15,191.81,192.14,3285.0,187.083,187.4049,187.0733,187.3951,3285.0
2023-05-17 13:30:00,192.18,192.5,192.13,192.46,44712.0,187.4341,187.7462,187.3854,187.7072,44712.0
2023-05-17 14:00:00,192.47,192.47,192.17,192.27,6240.0,187.717,187.717,187.4244,187.5219,6240.0
2023-05-17 14:30:00,192.34,192.34,191.98,191.98,17609.0,187.5902,187.5902,187.2391,187.2391,17609.0
2023-05-17 15:00:00,192.04,192.35,191.99,191.99,21500.0,187.2976,187.5999,187.2488,187.2488,21500.0
2023-05-17 15:30:00,192.08,192.42,191.95,192.25,40454.0,187.3366,187.6682,187.2098,187.5024,40454.0
2023-05-18 09:30:00,192.2,192.56,192.2,192.41,10789.0,187.4536,187.8047,187.4536,187.6584,10789.0
2023-05-18 10:00:00,192.47,193.19,192.38,193.15,15535.0,187.717,188.4192,187.6292,188.3802,15535.0
2023-05-18 10:30:00,193.38,193.49,193.06,193.31,19488.0,188.6045,188.7118,188.2924,188.5362,19488.0
2023-05-18 11:00:00,193.35,193.62,193.21,193.42,12047.0,188.5752,188.8386,188.4387,188.6435,12047.0
2023-05-18 11:30:00,193.41,193.79,193.21,193.36,17812.0,188.6337,189.0044,188.4387,188.585,17812.0
2023-05-18 12:00:00,193.29,193.37,192.77,192.84,26823.0,188.5167,188.5947,188.0095,188.0778,26823.0
2023-05-18 12:30:00,193.01,193.01,192.73,192.87,13906.0,188.2436,188.2436,187.9705,188.1071,13906.0
2023-05-18 13:00:00,193.01,193.43,193.01,193.07,15996.0,188.2436,188.6533,188.2436,188.3021,15996.0
2023-05-18 13:30:00,193.03,193.17,192.64,192.64,4093.0,188.2631,188.3997,187.8828,187.8828,4093.0
2023-05-18 14:00:00,192.65,193.15,192.65,193.08,10382.0,187.8925,188.3802,187.8925,188.3119,10382.0
2023-05-18 14:30:00,193.14,193.34,193.14,193.33,6465.0,188.3704,188.5655,188.3704,188.5557,6465.0
2023-05-18 15:00:00,193.38,193.74,193.25,193.65,23167.0,188.6045,188.9556,188.4777,188.8678,23167.0
2023-05-18 15:30:00,193.69,194.5,193.68,194.3,18136.0,188.9068,189.6968,188.8971,189.5018,18136.0
2023-05-19 09:30:00,194.55,195.01,194.46,194.72,34259.0,189.7456,190.1942,189.6578,189.9114,34259.0
2023-05-19 10:00:00,194.77,194.92,194.48,194.87,28628.0,189.9602,190.1065,189.6773,190.0577,28628.0
2023-05-19 10:30:00,194.89,194.98,194.6,194.65,9652.0,190.0772,190.165,189.7944,189.8431,9652.0
2023-05-19 11:00:00,194.74,194.83,194.07,194.07,20244.0,189.9309,190.0187,189.2774,189.2774,20244.0
2023-05-19 11:30:00,194.03,194.32,193.57,194.1,33503.0,189.2384,189.5213,188.7898,189.3067,33503.0
2023-05-19 12:00:00,194.1,194.21,193.77,194.11,12142.0,189.3067,189.414,188.9849,189.3165,12142.0
2023-05-19 12:30:00,193.73,194.09,193.61,194.01,4106.0,188.9458,189.297,188.8288,189.2189,4106.0
2023-05-19 13:00:00,194.1,194.25,194.06,194.09,4723.0,189.3067,189.453,189.2677,189.297,4723.0
2023-05-19 13:30:00,194.1,194.16,193.79,193.79,8019.0,189.3067,189.3652,189.0044,189.0044,8019.0
2023-05-19 14:00:00,193.8,193.94,193.6,193.72,8112.0,189.0141,189.1507,188.8191,188.9361,8112.0
2023-05-19 14:30:00,193.7,194.06,193.67,194.06,3052.0,188.9166,189.2677,188.8873,189.2677,3052.0
2023-05-19 15:00:00,194.07,194.07,193.81,193.85,9091.0,189.2774,189.2774,189.0239,189.0629,9091.0
2023-05-19 15:30:00,193.87,194.21,193.77,194.04,26773.0,189.0824,189.414,188.9849,189.2482,26773.0
2023-05-22 09:30:00,193.94,194.78,193.94,194.7,6385.0,189.1507,189.9699,189.1507,189.8919,6385.0
2023-05-22 10:00:00,194.39,194.45,193.63,194.45,26169.0,189.5895,189.6481,188.8483,189.6481,26169.0
2023-05-22 10:30:00,194.32,194.33,193.95,194.16,6995.0,189.5213,189.531,189.1604,189.3652,6995.0
2023-05-22 11:00:00,194.22,194.39,194.22,194.32,2448.0,189.4237,189.5895,189.4237,189.5213,2448.0
2023-05-22 11:30:00,194.42,194.44,194.09,194.27,2998.0,189.6188,189.6383,189.297,189.4725,2998.0
2023-05-22 12:00:00,194.29,194.29,193.99,194.09,2433.0,189.492,189.492,189.1994,189.297,2433.0
2023-05-22 12:30:00,194.03,194.18,194.03,194.18,557.0,189.2384,189.3847,189.2384,189.3847,557.0
2023-05-22 13:00:00,194.25,194.26,193.81,194.2,8712.0,189.453,189.4628,189.0239,189.4042,8712.0
2023-05-22 13:30:00,194.29,194.37,194.21,194.27,4127.0,189.492,189.57,189.414,189.4725,4127.0
2023-05-22 14:00:00,194.2,194.45,194.2,194.44,6659.0,189.4042,189.6481,189.4042,189.6383,6659.0
2023-05-22 14:30:00,194.47,194.62,194.37,194.4,2933.0,189.6676,189.8139,189.57,189.5993,2933.0
2023-05-22 15:00:00,194.47,194.51,194.07,194.11,10706.0,189.6676,189.7066,189.2774,189.3165,10706.0
2023-05-22 15:30:00,194.13,194.15,193.89,194.04,12016.0,189.336,189.3555,189.1019,189.2482,12016.0
2023-05-23 09:30:00,193.27,193.83,193.15,193.69,57337.0,188.4972,189.0434,188.3802,188.9068,57337.0
2023-05-23 10:00:00,193.81,193.83,193.6,193.74,5189.0,189.0239,189.0434,188.8191,188.9556,5189.0
2023-05-23 10:30:00,193.69,193.83,193.48,193.59,8933.0,188.9068,189.0434,188.702,188.8093,8933.0
2023-05-23 11:00:00,193.78,193.83,193.7,193.83,3215.0,188.9946,189.0434,188.9166,189.0434,3215.0
2023-05-23 11:30:00,193.82,193.91,193.72,193.9,10499.0,189.0336,189.1214,188.9361,189.1116,10499.0
2023-05-23 12:00:00,193.77,193.77,193.68,193.71,1909.0,188.9849,188.9849,188.8971,188.9263,1909.0
2023-05-23 12:30:00,193.51,193.51,193.03,193.25,7750.0,188.7313,188.7313,188.2631,188.4777,7750.0
2023-05-23 13:00:00,193.24,193.45,192.96,192.99,25642.0,188.4679,188.6728,188.1949,188.2241,25642.0
2023-05-23 13:30:00,192.95,193.11,192.75,192.9,43143.0,188.1851,188.3412,187.99,188.1363,43143.0
2023-05-23 14:00:00,192.87,193.12,191.98,192.26,92462.0,188.1071,188.3509,187.2391,187.5121,92462.0
2023-05-23 14:30:00,192.24,192.5,192.16,192.42,26852.0,187.4926,187.7462,187.4146,187.6682,26852.0
2023-05-23 15:00:00,192.42,192.45,192.07,192.32,32542.0,187.6682,187.6975,187.3268,187.5707,32542.0
2023-05-23 15:30:00,192.39,192.58,192.11,192.14,37275.0,187.6389,187.8242,187.3658,187.3951,37275.0
2023-05-24 09:30:00,191.33,191.37,191.0,191.08,3868.0,186.6051,186.6441,186.2833,186.3613,3868.0
2023-05-24 10:00:00,190.93,190.95,190.68,190.74,8523.0,186.215,186.2345,185.9712,186.0297,8523.0
2023-05-24 10:30:00,190.74,190.84,190.51,190.53,25036.0,186.0297,186.1272,185.8054,185.8249,25036.0
2023-05-24 11:00:00,190.57,191.29,190.45,191.01,19642.0,185.8639,186.5661,185.7468,186.293,19642.0
2023-05-24 11:30:00,190.99,191.0,190.61,190.69,25232.0,186.2735,186.2833,185.9029,185.9809,25232.0
2023-05-24 12:00:00,190.8,190.94,190.41,190.48,6821.0,186.0882,186.2247,185.7078,185.7761,6821.0
2023-05-24 12:30:00,190.44,190.74,190.44,190.72,3026.0,185.7371,186.0297,185.7371,186.0102,3026.0
2023-05-24 13:00:00,190.73,190.9,190.56,190.72,10984.0,186.0199,186.1857,185.8541,186.0102,10984.0
2023-05-24 13:30:00,190.73,191.23,190.73,191.08,12141.0,186.0199,186.5076,186.0199,186.3613,12141.0
2023-05-24 14:00:00,191.11,191.26,190.7,190.74,13427.0,186.3905,186.5368,185.9907,186.0297,13427.0
2023-05-24 14:30:00,190.68,190.93,190.65,190.71,9631.0,185.9712,186.215,185.9419,186.0004,9631.0
2023-05-24 15:00:00,190.73,191.62,190.66,191.53,18110.0,186.0199,186.8879,185.9517,186.8002,18110.0
2023-05-24 15:30:00,191.56,191.87,190.97,191.12,21199.0,186.8294,187.1318,186.254,186.4003,21199.0
2023-05-25 09:30:00,193.47,193.47,192.48,192.83,40209.0,188.6923,188.6923,187.7267,188.0681,40209.0
2023-05-25 10:00:00,192.91,193.02,192.46,192.82,25086.0,188.1461,188.2534,187.7072,188.0583,25086.0
2023-05-25 10:30:00,192.56,193.22,192.56,193.17,9481.0,187.8047,188.4484,187.8047,188.3997,9481.0
2023-05-25 11:00:00,193.25,193.65,193.19,193.36,30045.0,188.4777,188.8678,188.4192,188.585,30045.0
2023-05-25 11:30:00,193.26,193.29,192.76,192.8,39516.0,188.4874,188.5167,187.9998,188.0388,39516.0
2023-05-25 12:00:00,193.09,193.55,193.04,193.37,53491.0,188.3216,188.7703,188.2729,188.5947,53491.0
2023-05-25 12:30:00,193.5,193.52,193.18,193.22,15357.0,188.7215,188.741,188.4094,188.4484,15357.0
2023-05-25 13:00:00,193.22,193.7,193.14,193.63,8460.0,188.4484,188.9166,188.3704,188.8483,8460.0
2023-05-25 13:30:00,193.63,193.77,193.53,193.73,13234.0,188.8483,188.9849,188.7508,188.9458,13234.0
2023-05-25 14:00:00,193.75,194.25,193.64,193.85,17149.0,188.9653,189.453,188.8581,189.0629,17149.0
2023-05-25 14:30:00,193.78,193.78,193.21,193.28,10455.0,188.9946,188.9946,188.4387,188.507,10455.0
2023-05-25 15:00:00,193.27,193.95,193.26,193.95,8312.0,188.4972,189.1604,188.4874,189.1604,8312.0
2023-05-25 15:30:00,193.82,194.01,193.51,193.52,43580.0,189.0336,189.2189,188.7313,188.741,43580.0
2023-05-26 09:30:00,193.92,195.0,193.92,194.9,43215.0,189.1312,190.1845,189.1312,190.0869,43215.0
2023-05-26 10:00:00,194.96,195.84,194.88,195.84,52101.0,190.1455,191.0037,190.0674,191.0037,52101.0
2023-05-26 10:30:00,195.95,196.32,195.85,196.23,69211.0,191.111,191.4719,191.0135,191.3841,69211.0
2023-05-26 11:00:00,196.23,196.35,195.72,195.99,19396.0,191.3841,191.5011,190.8867,191.15,19396.0
2023-05-26 11:30:00,196.01,196.44,195.93,196.24,16831.0,191.1695,191.5889,191.0915,191.3939,16831.0
2023-05-26 12:00:00,196.17,196.41,196.17,196.39,28449.0,191.3256,191.5597,191.3256,191.5402,28449.0
2023-05-26 12:30:00,196.45,196.57,196.35,196.5,39500.0,191.5987,191.7157,191.5011,191.6474,39500.0
2023-05-26 13:00:00,196.51,196.61,196.37,196.46,11003.0,191.6572,191.7547,191.5206,191.6084,11003.0
2023-05-26 13:30:00,196.46,196.48,196.29,196.42,2749.0,191.6084,191.6279,191.4426,191.5694,2749.0
2023-05-26 14:00:00,196.45,196.56,196.2,196.52,8265.0,191.5987,191.706,191.3548,191.6669,8265.0
2023-05-26 14:30:00,196.5,196.79,196.5,196.61,9059.0,191.6474,191.9303,191.6474,191.7547,9059.0
2023-05-26 15:00:00,196.66,196.94,196.64,196.67,8748.0,191.8035,192.0766,191.784,191.8132,8748.0
2023-05-26 15:30:00,196.65,196.78,196.47,196.55,105630.0,191.7937,191.9205,191.6182,191.6962,105630.0
2023-05-30 09:30:00,197.94,198.14,197.21,197.41,30368.0,193.0519,193.2469,192.3399,192.535,30368.0
2023-05-30 10:00:00,197.37,197.67,197.0,197.15,10744.0,192.496,192.7885,192.1351,192.2814,10744.0
2023-05-30 10:30:00,197.12,197.47,197.11,197.32,11445.0,192.2521,192.5935,192.2424,192.4472,11445.0
2023-05-30 11:00:00,197.42,197.42,196.84,197.1,14479.0,192.5447,192.5447,191.979,192.2326,14479.0
2023-05-30 11:30:00,197.2,197.46,197.12,197.23,8569.0,192.3302,192.5837,192.2521,192.3594,8569.0
2023-05-30 12:00:00,197.21,197.3,196.88,196.89,6001.0,192.3399,192.4277,192.0181,192.0278,6001.0
2023-05-30 12:30:00,196.88,197.15,196.63,197.14,41505.0,192.0181,192.2814,191.7742,192.2716,41505.0
2023-05-30 13:00:00,197.15,197.15,196.6,196.6,12941.0,192.2814,192.2814,191.745,191.745,12941.0
2023-05-30 13:30:00,196.55,196.75,196.33,196.4,2284.0,191.6962,191.8913,191.4816,191.5499,2284.0
2023-05-30 14:00:00,196.34,196.78,196.22,196.72,12866.0,191.4914,191.9205,191.3744,191.862,12866.0
2023-05-30 14:30:00,196.96,197.27,196.9,196.98,60594.0,192.0961,192.3984,192.0376,192.1156,60594.0
2023-05-30 15:00:00,196.98,197.01,196.78,197.0,142521.0,192.1156,192.1448,191.9205,192.1351,142521.0
2023-05-30 15:30:00,196.97,197.05,196.62,196.87,42330.0,192.1058,192.1839,191.7645,192.0083,42330.0
2023-05-31 09:30:00,196.03,196.64,196.0,196.39,31685.0,191.189,191.784,191.1598,191.5402,31685.0
2023-05-31 10:00:00,196.17,196.39,195.44,195.51,17051.0,191.3256,191.5402,190.6136,190.6819,17051.0
2023-05-31 10:30:00,195.6,195.86,195.46,195.71,37469.0,190.7697,191.0232,190.6331,190.8769,37469.0
2023-05-31 11:00:00,195.7,195.7,195.4,195.4,5503.0,190.8672,190.8672,190.5746,190.5746,5503.0
2023-05-31 11:30:00,195.37,195.74,195.37,195.57,20827.0,190.5453,190.9062,190.5453,190.7404,20827.0
2023-05-31 12:00:00,195.62,195.7,195.48,195.53,3020.0,190.7892,190.8672,190.6526,190.7014,3020.0
2023-05-31 12:30:00,195.41,195.72,195.24,195.51,88589.0,190.5844,190.8867,190.4186,190.6819,88589.0
2023-05-31 13:00:00,195.58,195.8,195.51,195.8,5424.0,190.7502,190.9647,190.6819,190.9647,5424.0
2023-05-31 13:30:00,195.92,196.28,195.85,196.21,25910.0,191.0818,191.4329,191.0135,191.3646,25910.0
2023-05-31 14:00:00,196.21,196.41,196.09,196.35,21735.0,191.3646,191.5597,191.2476,191.5011,21735.0
2023-05-31 14:30:00,196.35,196.36,195.93,196.12,13488.0,191.5011,191.5109,191.0915,191.2768,13488.0
2023-05-31 15:00:00,196.11,196.12,195.89,196.11,8418.0,191.2671,191.2768,191.0525,191.2671,8418.0
2023-05-31 15:30:00,196.17,196.59,195.85,195.92,30217.0,191.3256,191.7352,191.0135,191.0818,30217.0
2023-06-01 09:30:00,195.93,195.93,195.45,195.72,24259.0,191.0915,191.0915,190.6234,190.8867,24259.0
2023-06-01 10:00:00,196.15,196.4,195.82,196.01,12316.0,191.3061,191.5499,190.9842,191.1695,12316.0
2023-06-01 10:30:00,196.12,196.84,195.99,196.69,28512.0,191.2768,191.979,191.15,191.8327,28512.0
2023-06-01 11:00:00,196.69,197.1,196.6,197.06,24882.0,191.8327,192.2326,191.745,192.1936,24882.0
2023-06-01 11:30:00,197.02,197.44,196.99,197.42,6711.0,192.1546,192.5642,192.1253,192.5447,6711.0
2023-06-01 12:00:00,197.51,197.81,197.51,197.8,10244.0,192.6325,192.9251,192.6325,192.9153,10244.0
2023-06-01 12:30:00,197.82,197.86,197.74,197.79,6343.0,192.9348,192.9739,192.8568,192.9056,6343.0
2023-06-01 13:00:00,197.86,197.86,197.69,197.75,17276.0,192.9739,192.9739,192.8081,192.8666,17276.0
2023-06-01 13:30:00,197.73,198.02,197.66,198.02,5166.0,192.8471,193.1299,192.7788,193.1299,5166.0
2023-06-01 14:00:00,198.05,198.09,197.91,198.09,5528.0,193.1592,193.1982,193.0226,193.1982,5528.0
2023-06-01 14:30:00,198.01,198.25,197.91,198.25,17999.0,193.1201,193.3542,193.0226,193.3542,17999.0
2023-06-01 15:00:00,198.27,198.45,198.04,198.04,10263.0,193.3737,193.5493,193.1494,193.1494,10263.0
2023-06-01 15:30:00,197.93,197.96,197.44,197.91,35113.0,193.0421,193.0714,192.5642,193.0226,35113.0
2023-06-02 09:30:00,199.18,200.04,198.94,198.94,44449.0,194.2613,195.1,194.0272,194.0272,44449.0
2023-06-02 10:00:00,199.0,199.64,198.83,199.27,34191.0,194.0857,194.7099,193.9199,194.349,34191.0
2023-06-02 10:30:00,199.44,200.13,199.29,200.07,11771.0,194.5148,195.1878,194.3685,195.1293,11771.0
2023-06-02 11:00:00,200.11,200.41,200.07,200.3,9886.0,195.1683,195.4609,195.1293,195.3536,9886.0
2023-06-02 11:30:00,200.28,200.29,199.97,200.28,2333.0,195.3341,195.3438,195.0317,195.3341,2333.0
2023-06-02 12:00:00,200.23,200.23,199.94,200.16,13582.0,195.2853,195.2853,195.0025,195.2171,13582.0
2023-06-02 12:30:00,200.2,200.45,200.19,200.42,5854.0,195.2561,195.4999,195.2463,195.4706,5854.0
2023-06-02 13:00:00,200.41,200.56,200.31,200.56,8720.0,195.4609,195.6072,195.3633,195.6072,8720.0
2023-06-02 13:30:00,200.39,200.41,200.27,200.41,2699.0,195.4414,195.4609,195.3243,195.4609,2699.0
2023-06-02 14:00:00,200.44,200.45,200.09,200.33,17174.0,195.4901,195.4999,195.1488,195.3829,17174.0
2023-06-02 14:30:00,200.37,200.64,200.37,200.5,9585.0,195.4219,195.6852,195.4219,195.5487,9585.0
2023-06-02 15:00:00,200.56,200.65,200.4,200.4,18796.0,195.6072,195.695,195.4511,195.4511,18796.0
2023-06-02 15:30:00,200.4,200.52,200.24,200.29,16289.0,195.4511,195.5682,195.2951,195.3438,16289.0
2023-06-05 09:30:00,200.3,201.09,200.3,200.65,23382.0,195.3536,196.1241,195.3536,195.695,23382.0
2023-06-05 10:00:00,200.8,200.93,200.56,200.72,22935.0,195.8412,195.968,195.6072,195.7632,22935.0
2023-06-05 10:30:00,200.68,201.1,200.67,200.91,11764.0,195.7242,196.1338,195.7145,195.9485,11764.0
2023-06-05 11:00:00,201.0,201.08,200.89,201.08,22175.0,196.0363,196.1143,195.929,196.1143,22175.0
2023-06-05 11:30:00,201.15,201.21,200.97,201.1,8270.0,196.1826,196.2411,196.0071,196.1338,8270.0
2023-06-05 12:00:00,201.03,201.28,200.89,201.2,8967.0,196.0656,196.3094,195.929,196.2314,8967.0
2023-06-05 12:30:00,201.16,201.31,201.09,201.3,4321.0,196.1924,196.3387,196.1241,196.3289,4321.0
2023-06-05 13:00:00,201.27,201.32,200.78,200.79,12470.0,196.2996,196.3484,195.8217,195.8315,12470.0
2023-06-05 13:30:00,200.74,200.86,200.55,200.69,9217.0,195.7827,195.8998,195.5974,195.734,9217.0
2023-06-05 14:00:00,200.72,200.72,200.35,200.51,8980.0,195.7632,195.7632,195.4024,195.5584,8980.0
2023-06-05 14:30:00,200.5,200.51,199.69,200.31,30358.0,195.5487,195.5584,194.7587,195.3633,30358.0
2023-06-05 15:00:00,200.19,200.2,199.62,199.98,34864.0,195.2463,195.2561,194.6904,195.0415,34864.0
2023-06-05 15:30:00,200.07,200.18,199.95,200.0,63770.0,195.1293,195.2366,195.0122,195.061,63770.0
2023-06-06 09:30:00,199.64,199.67,199.29,199.47,25291.0,194.7099,194.7392,194.3685,194.5441,25291.0
2023-06-06 10:00:00,199.68,200.0,199.68,199.99,6207.0,194.7489,195.061,194.7489,195.0513,6207.0
2023-06-06 10:30:00,199.98,200.44,199.93,200.22,8663.0,195.0415,195.4901,194.9927,195.2756,8663.0
2023-06-06 11:00:00,200.23,200.23,199.65,199.74,5174.0,195.2853,195.2853,194.7196,194.8074,5174.0
2023-06-06 11:30:00,199.95,200.26,199.88,200.26,42057.0,195.0122,195.3146,194.944,195.3146,42057.0
2023-06-06 12:00:00,200.36,200.41,200.0,200.08,3754.0,195.4121,195.4609,195.061,195.139,3754.0
2023-06-06 12:30:00,200.09,200.11,199.74,199.77,3825.0,195.1488,195.1683,194.8074,194.8367,3825.0
2023-06-06 13:00:00,199.67,200.15,199.67,199.75,8833.0,194.7392,195.2073,194.7392,194.8172,8833.0
2023-06-06 13:30:00,199.97,200.01,199.61,199.63,6875.0,195.0317,195.0708,194.6806,194.7001,6875.0
2023-06-06 14:00:00,199.7,199.91,199.59,199.91,19516.0,194.7684,194.9732,194.6611,194.9732,19516.0
2023-06-06 14:30:00,199.97,200.1,199.89,200.09,6351.0,195.0317,195.1585,194.9537,195.1488,6351.0
2023-06-06 15:00:00,200.22,200.28,200.13,200.27,7794.0,195.2756,195.3341,195.1878,195.3243,7794.0
2023-06-06 15:30:00,200.24,200.43,199.91,200.21,37371.0,195.2951,195.4804,194.9732,195.2658,37371.0
2023-06-07 09:30:00,199.71,200.51,199.71,200.38,20382.0,195.3633,196.1459,195.3633,196.0187,20382.0
2023-06-07 10:00:00,200.15,200.27,199.44,199.52,31927.0,195.7937,195.9111,195.0992,195.1774,31927.0
2023-06-07 10:30:00,199.61,199.61,198.84,198.99,16921.0,195.2655,195.2655,194.5122,194.659,16921.0
2023-06-07 11:00:00,198.95,199.16,198.73,198.95,13955.0,194.6198,194.8253,194.4046,194.6198,13955.0
2023-06-07 11:30:00,199.17,199.19,198.52,198.53,15123.0,194.835,194.8546,194.1992,194.209,15123.0
2023-06-07 12:00:00,198.62,198.78,198.34,198.41,6425.0,194.297,194.4535,194.0231,194.0916,6425.0
2023-06-07 12:30:00,198.73,198.74,198.32,198.43,10804.0,194.4046,194.4144,194.0035,194.1111,10804.0
2023-06-07 13:00:00,198.39,198.56,198.08,198.31,40573.0,194.072,194.2383,193.7688,193.9938,40573.0
2023-06-07 13:30:00,198.26,198.41,198.08,198.36,8501.0,193.9448,194.0916,193.7688,194.0427,8501.0
2023-06-07 14:00:00,198.35,198.53,198.3,198.46,3425.0,194.0329,194.209,193.984,194.1405,3425.0
2023-06-07 14:30:00,198.43,198.45,198.1,198.39,9387.0,194.1111,194.1307,193.7883,194.072,9387.0
2023-06-07 15:00:00,198.45,198.48,198.15,198.19,4218.0,194.1307,194.1601,193.8372,193.8764,4218.0
2023-06-07 15:30:00,198.27,198.37,197.91,198.11,25689.0,193.9546,194.0524,193.6025,193.7981,25689.0
2023-06-08 09:30:00,198.13,198.47,198.13,198.39,89274.0,193.8177,194.1503,193.8177,194.072,89274.0
2023-06-08 10:00:00,198.43,198.8,198.42,198.73,2543.0,194.1111,194.4731,194.1014,194.4046,2543.0
2023-06-08 10:30:00,198.93,199.23,198.83,199.2,3116.0,194.6003,194.8937,194.5024,194.8644,3116.0
2023-06-08 11:00:00,199.27,199.43,199.25,199.41,9499.0,194.9329,195.0894,194.9133,195.0698,9499.0
2023-06-08 11:30:00,199.43,199.48,199.33,199.47,11942.0,195.0894,195.1383,194.9916,195.1285,11942.0
2023-06-08 12:00:00,199.3,199.83,199.18,199.82,24126.0,194.9622,195.4807,194.8448,195.4709,24126.0
2023-06-08 12:30:00,199.67,199.7,199.43,199.52,3305.0,195.3242,195.3535,195.0894,195.1774,3305.0
2023-06-08 13:00:00,199.52,199.62,199.36,199.36,9229.0,195.1774,195.2752,195.0209,195.0209,9229.0
2023-06-08 13:30:00,199.34,199.37,199.04,199.22,3031.0,195.0013,195.0307,194.7079,194.8839,3031.0
2023-06-08 14:00:00,199.26,199.51,199.19,199.48,3002.0,194.9231,195.1676,194.8546,195.1383,3002.0
2023-06-08 14:30:00,199.54,199.67,199.54,199.65,8848.0,195.197,195.3242,195.197,195.3046,8848.0
2023-06-08 15:00:00,199.59,199.72,199.54,199.63,15591.0,195.2459,195.3731,195.197,195.285,15591.0
2023-06-08 15:30:00,199.61,199.89,199.6,199.8,45162.0,195.2655,195.5394,195.2557,195.4513,45162.0
2023-06-09 09:30:00,200.28,201.13,200.28,200.99,29061.0,195.9209,196.7524,195.9209,196.6154,29061.0
2023-06-09 10:00:00,201.09,201.5,201.08,201.43,11489.0,196.7132,197.1143,196.7035,197.0458,11489.0
2023-06-09 10:30:00,201.46,201.51,200.74,200.85,7433.0,197.0752,197.1241,196.3709,196.4785,7433.0
2023-06-09 11:00:00,201.03,201.34,200.45,200.55,8039.0,196.6546,196.9578,196.0872,196.185,8039.0
2023-06-09 11:30:00,200.42,200.59,200.22,200.28,9155.0,196.0578,196.2241,195.8622,195.9209,9155.0
2023-06-09 12:00:00,200.04,200.37,199.94,200.08,5162.0,195.6861,196.0089,195.5883,195.7252,5162.0
2023-06-09 12:30:00,200.06,200.32,199.92,200.32,214322.0,195.7057,195.96,195.5687,195.96,214322.0
2023-06-09 13:00:00,200.42,200.54,200.38,200.54,4402.0,196.0578,196.1752,196.0187,196.1752,4402.0
2023-06-09 13:30:00,200.68,200.82,200.61,200.69,224482.0,196.3122,196.4491,196.2437,196.322,224482.0
2023-06-09 14:00:00,200.75,200.91,200.63,200.76,3912.0,196.3806,196.5372,196.2633,196.3904,3912.0
2023-06-09 14:30:00,200.77,200.77,200.47,200.64,2912.0,196.4002,196.4002,196.1067,196.273,2912.0
2023-06-09 15:00:00,200.64,200.64,200.3,200.5,8096.0,196.273,196.273,195.9404,196.1361,8096.0
2023-06-09 15:30:00,200.53,200.56,200.17,200.24,72432.0,196.1654,196.1948,195.8133,195.8817,72432.0
2023-06-12 09:30:00,200.85,201.04,200.79,200.9,10689.0,196.4785,196.6643,196.4198,196.5274,10689.0
2023-06-12 10:00:00,200.9,200.91,200.62,200.85,3320.0,196.5274,196.5372,196.2535,196.4785,3320.0
2023-06-12 10:30:00,200.89,200.89,200.65,200.67,2418.0,196.5176,196.5176,196.2828,196.3024,2418.0
2023-06-12 11:00:00,200.74,200.75,200.62,200.7,2636.0,196.3709,196.3806,196.2535,196.3317,2636.0
2023-06-12 11:30:00,200.82,201.06,200.82,200.94,3153.0,196.4491,196.6839,196.4491,196.5665,3153.0
2023-06-12 12:00:00,200.94,201.03,200.9,201.03,8278.0,196.5665,196.6546,196.5274,196.6546,8278.0
2023-06-12 12:30:00,201.01,201.1,201.01,201.09,3538.0,196.635,196.723,196.635,196.7132,3538.0
2023-06-12 13:00:00,201.15,201.16,201.07,201.12,3274.0,196.7719,196.7817,196.6937,196.7426,3274.0
2023-06-12 13:30:00,201.08,201.35,201.07,201.35,16964.0,196.7035,196.9676,196.6937,196.9676,16964.0
2023-06-12 14:00:00,201.34,201.35,201.25,201.35,8367.0,196.9578,196.9676,196.8698,196.9676,8367.0
2023-06-12 14:30:00,201.32,201.66,201.31,201.65,6697.0,196.9382,197.2708,196.9285,197.2611,6697.0
2023-06-12 15:00:00,201.73,202.27,201.7,202.09,17764.0,197.3393,197.8676,197.31,197.6915,17764.0
2023-06-12 15:30:00,202.08,202.41,202.03,202.38,25567.0,197.6817,198.0045,197.6328,197.9752,25567.0
2023-06-13 09:30:00,203.28,203.89,202.95,202.96,39991.0,198.8556,199.4523,198.5328,198.5425,39991.0
2023-06-13 10:00:00,203.11,203.19,202.5,202.74,16573.0,198.6893,198.7675,198.0926,198.3273,16573.0
2023-06-13 10:30:00,202.98,203.19,202.97,203.11,4274.0,198.5621,198.7675,198.5523,198.6893,4274.0
2023-06-13 11:00:00,203.1,203.76,203.07,203.52,9144.0,198.6795,199.3251,198.6502,199.0904,9144.0
2023-06-13 11:30:00,203.6,203.6,203.24,203.25,5125.0,199.1686,199.1686,198.8165,198.8262,5125.0
2023-06-13 12:00:00,203.07,203.46,203.07,203.45,2305.0,198.6502,199.0317,198.6502,199.0219,2305.0
2023-06-13 12:30:00,203.49,203.61,203.4,203.54,5005.0,199.061,199.1784,198.973,199.1099,5005.0
2023-06-13 13:00:00,203.65,203.8,203.4,203.64,5093.0,199.2175,199.3643,198.973,199.2077,5093.0
2023-06-13 13:30:00,203.63,203.73,203.41,203.41,4938.0,199.198,199.2958,198.9828,198.9828,4938.0
2023-06-13 14:00:00,203.53,203.59,202.86,202.86,9736.0,199.1001,199.1588,198.4447,198.4447,9736.0
2023-06-13 14:30:00,202.93,203.22,202.81,203.21,4084.0,198.5132,198.7969,198.3958,198.7871,4084.0
2023-06-13 15:00:00,203.23,203.44,203.22,203.25,8070.0,198.8067,199.0121,198.7969,198.8262,8070.0
2023-06-13 15:30:00,203.31,203.54,203.18,203.54,25793.0,198.8849,199.1099,198.7578,199.1099,25793.0
2023-06-14 09:30:00,203.44,203.82,203.24,203.75,19213.0,199.0121,199.3838,198.8165,199.3154,19213.0
2023-06-14 10:00:00,203.89,204.3,203.85,204.09,7472.0,199.4523,199.8534,199.4132,199.648,7472.0
2023-06-14 10:30:00,204.11,204.29,204.02,204.11,6914.0,199.6675,199.8436,199.5795,199.6675,6914.0
2023-06-14 11:00:00,204.05,204.65,203.98,204.45,2823.0,199.6088,200.1958,199.5403,200.0001,2823.0
2023-06-14 11:30:00,204.45,204.46,204.19,204.19,1738.0,200.0001,200.0099,199.7458,199.7458,1738.0
2023-06-14 12:00:00,204.24,204.33,203.97,204.19,4534.0,199.7947,199.8827,199.5306,199.7458,4534.0
2023-06-14 12:30:00,204.19,204.23,204.07,204.23,5842.0,199.7458,199.7849,199.6284,199.7849,5842.0
2023-06-14 13:00:00,204.08,204.08,203.71,203.84,3539.0,199.6382,199.6382,199.2762,199.4034,3539.0
2023-06-14 13:30:00,203.82,203.92,203.69,203.83,7406.0,199.3838,199.4817,199.2567,199.3936,7406.0
2023-06-14 14:00:00,203.66,203.66,202.04,202.51,56680.0,199.2273,199.2273,197.6426,198.1023,56680.0
2023-06-14 14:30:00,202.54,203.82,202.42,203.51,22659.0,198.1317,199.3838,198.0143,199.0806,22659.0
2023-06-14 15:00:00,203.63,204.3,203.26,203.75,11937.0,199.198,199.8534,198.836,199.3154,11937.0
2023-06-14 15:30:00,203.54,203.98,202.96,203.95,44468.0,199.1099,199.5403,198.5425,199.511,44468.0
2023-06-15 09:30:00,203.51,204.79,203.49,204.73,30060.0,199.0806,200.3327,199.061,200.274,30060.0
2023-06-15 10:00:00,204.85,205.28,204.77,205.26,12314.0,200.3914,200.8121,200.3132,200.7925,12314.0
2023-06-15 10:30:00,205.06,205.45,204.8,205.3,12557.0,200.5968,200.9784,200.3425,200.8316,12557.0
2023-06-15 11:00:00,205.27,205.76,205.19,205.76,15788.0,200.8023,201.2816,200.724,201.2816,15788.0
2023-06-15 11:30:00,205.72,206.05,205.52,205.77,24833.0,201.2425,201.5653,201.0468,201.2914,24833.0
2023-06-15 12:00:00,205.83,205.94,205.71,205.88,3906.0,201.3501,201.4577,201.2327,201.399,3906.0
2023-06-15 12:30:00,205.94,205.94,205.71,205.82,11712.0,201.4577,201.4577,201.2327,201.3403,11712.0
2023-06-15 13:00:00,205.85,205.86,205.49,205.81,9604.0,201.3696,201.3794,201.0175,201.3305,9604.0
2023-06-15 13:30:00,205.94,206.35,205.84,206.26,2834.0,201.4577,201.8588,201.3599,201.7707,2834.0
2023-06-15 14:00:00,206.37,206.38,206.06,206.17,20822.0,201.8783,201.8881,201.5751,201.6827,20822.0
2023-06-15 14:30:00,206.37,207.27,206.37,207.27,10135.0,201.8783,202.7587,201.8783,202.7587,10135.0
2023-06-15 15:00:00,207.09,207.21,206.8,206.96,13648.0,202.5827,202.7,202.299,202.4555,13648.0
2023-06-15 15:30:00,206.95,207.07,206.39,206.6,30950.0,202.4457,202.5631,201.8979,202.1033,30950.0
2023-06-16 09:30:00,207.93,207.93,206.43,206.67,62841.0,203.4044,203.4044,201.937,202.1718,62841.0
2023-06-16 10:00:00,206.77,207.26,206.67,207.2,19123.0,202.2696,202.749,202.1718,202.6903,19123.0
2023-06-16 10:30:00,207.27,207.27,206.61,206.88,20834.0,202.7587,202.7587,202.1131,202.3772,20834.0
2023-06-16 11:00:00,206.76,207.18,206.45,206.45,8154.0,202.2598,202.6707,201.9566,201.9566,8154.0
2023-06-16 11:30:00,206.6,206.68,206.52,206.68,4529.0,202.1033,202.1816,202.0251,202.1816,4529.0
2023-06-16 12:00:00,206.81,207.04,206.71,207.03,8090.0,202.3088,202.5337,202.2109,202.524,8090.0
2023-06-16 12:30:00,207.11,207.32,207.0,207.23,6890.0,202.6022,202.8077,202.4946,202.7196,6890.0
2023-06-16 13:00:00,207.25,207.25,206.92,206.95,4642.0,202.7392,202.7392,202.4164,202.4457,4642.0
2023-06-16 13:30:00,206.97,206.98,206.71,206.79,11333.0,202.4653,202.4751,202.2109,202.2892,11333.0
2023-06-16 14:00:00,206.81,206.84,206.6,206.68,8208.0,202.3088,202.3381,202.1033,202.1816,8208.0
2023-06-16 14:30:00,206.68,206.69,206.2,206.2,14711.0,202.1816,202.1914,201.712,201.712,14711.0
2023-06-16 15:00:00,206.23,206.24,205.84,205.97,13321.0,201.7414,201.7512,201.3599,201.487,13321.0
2023-06-16 15:30:00,206.01,206.28,205.53,205.63,20042.0,201.5262,201.7903,201.0566,201.1544,20042.0
2023-06-20 09:30:00,204.62,205.54,204.62,205.08,28518.0,200.1664,201.0664,200.1664,200.6164,28518.0
2023-06-20 10:00:00,204.95,205.1,203.9,203.95,35429.0,200.4892,200.636,199.4621,199.511,35429.0
2023-06-20 10:30:00,203.87,204.37,203.87,204.18,11409.0,199.4327,199.9219,199.4327,199.736,11409.0
2023-06-20 11:00:00,204.25,204.58,204.25,204.4,13325.0,199.8045,200.1273,199.8045,199.9512,13325.0
2023-06-20 11:30:00,204.48,204.52,204.36,204.46,7405.0,200.0295,200.0686,199.9121,200.0099,7405.0
2023-06-20 12:00:00,204.41,205.05,204.33,205.02,8003.0,199.961,200.5871,199.8827,200.5577,8003.0
2023-06-20 12:30:00,205.08,205.39,205.03,205.33,9650.0,200.6164,200.9197,200.5675,200.861,9650.0
2023-06-20 13:00:00,205.15,205.53,205.12,205.41,6400.0,200.6849,201.0566,200.6555,200.9392,6400.0
2023-06-20 13:30:00,205.49,205.49,205.04,205.04,3148.0,201.0175,201.0175,200.5773,200.5773,3148.0
2023-06-20 14:00:00,205.15,205.38,205.09,205.33,5221.0,200.6849,200.9099,200.6262,200.861,5221.0
2023-06-20 14:30:00,205.42,205.42,205.04,205.21,2828.0,200.949,200.949,200.5773,200.7436,2828.0
2023-06-20 15:00:00,205.19,205.19,205.01,205.03,12648.0,200.724,200.724,200.5479,200.5675,12648.0
2023-06-20 15:30:00,205.14,205.42,204.98,205.05,42329.0,200.6751,200.949,200.5186,200.5871,42329.0
2023-06-21 09:30:00,204.48,204.5,203.66,203.81,6790.0,200.0295,200.049,199.2273,199.374,6790.0
2023-06-21 10:00:00,203.58,203.85,203.58,203.65,5287.0,199.1491,199.4132,199.1491,199.2175,5287.0
2023-06-21 10:30:00,203.76,203.83,203.34,203.54,8156.0,199.3251,199.3936,198.9143,199.1099,8156.0
2023-06-21 11:00:00,203.58,203.63,203.22,203.48,11586.0,199.1491,199.198,198.7969,199.0512,11586.0
2023-06-21 11:30:00,203.66,203.98,203.65,203.72,3212.0,199.2273,199.5403,199.2175,199.286,3212.0
2023-06-21 12:00:00,203.53,204.03,203.53,203.86,6280.0,199.1001,199.5893,199.1001,199.423,6280.0
2023-06-21 12:30:00,204.05,204.05,203.61,203.71,3693.0,199.6088,199.6088,199.1784,199.2762,3693.0
2023-06-21 13:00:00,203.5,203.79,203.49,203.61,6022.0,199.0708,199.3545,199.061,199.1784,6022.0
2023-06-21 13:30:00,203.63,203.98,203.57,203.96,9960.0,199.198,199.5403,199.1393,199.5208,9960.0
2023-06-21 14:00:00,203.96,204.4,203.94,204.4,8963.0,199.5208,199.9512,199.5012,199.9512,8963.0
2023-06-21 14:30:00,204.47,204.52,204.18,204.29,8375.0,200.0197,200.0686,199.736,199.8436,8375.0
2023-06-21 15:00:00,204.15,204.17,203.91,203.95,14281.0,199.7066,199.7262,199.4719,199.511,14281.0
2023-06-21 15:30:00,203.89,203.89,203.37,203.42,14740.0,199.4523,199.4523,198.9436,198.9925,14740.0
2023-06-22 09:30:00,202.79,203.81,202.75,203.81,13685.0,198.3762,199.374,198.3371,199.374,13685.0
2023-06-22 10:00:00,203.85,204.24,203.69,204.09,4301.0,199.4132,199.7947,199.2567,199.648,4301.0
2023-06-22 10:30:00,204.21,204.21,203.47,203.61,2061.0,199.7653,199.7653,199.0414,199.1784,2061.0
2023-06-22 11:00:00,203.68,204.06,203.67,203.83,3580.0,199.2469,199.6186,199.2371,199.3936,3580.0
2023-06-22 11:30:00,203.86,204.44,203.8,204.21,5156.0,199.423,199.9903,199.3643,199.7653,5156.0
2023-06-22 12:00:00,204.21,204.21,203.87,204.02,4830.0,199.7653,199.7653,199.4327,199.5795,4830.0
2023-06-22 12:30:00,204.06,204.24,203.94,204.03,4552.0,199.6186,199.7947,199.5012,199.5893,4552.0
2023-06-22 13:00:00,203.88,203.93,203.72,203.93,3225.0,199.4425,199.4914,199.286,199.4914,3225.0
2023-06-22 13:30:00,203.92,204.28,203.89,204.28,1550.0,199.4817,199.8338,199.4523,199.8338,1550.0
2023-06-22 14:00:00,204.23,204.42,204.18,204.4,2891.0,199.7849,199.9708,199.736,199.9512,2891.0
2023-06-22 14:30:00,204.39,204.61,204.25,204.61,3038.0,199.9414,200.1566,199.8045,200.1566,3038.0
2023-06-22 15:00:00,204.58,204.61,204.35,204.36,9283.0,200.1273,200.1566,199.9023,199.9121,9283.0
2023-06-22 15:30:00,204.16,204.83,204.15,204.8,54332.0,199.7164,200.3718,199.7066,200.3425,54332.0
2023-06-23 09:30:00,203.04,203.4,202.82,203.15,14131.0,198.6208,198.973,198.4056,198.7284,14131.0
2023-06-23 10:00:00,203.11,203.45,203.0,203.23,8240.0,198.6893,199.0219,198.5817,198.8067,8240.0
2023-06-23 10:30:00,203.32,203.47,203.13,203.15,3738.0,198.8947,199.0414,198.7088,198.7284,3738.0
2023-06-23 11:00:00,203.18,203.31,203.07,203.07,3538.0,198.7578,198.8849,198.6502,198.6502,3538.0
2023-06-23 11:30:00,203.04,203.51,203.03,203.46,4781.0,198.6208,199.0806,198.611,199.0317,4781.0
2023-06-23 12:00:00,203.53,203.81,203.44,203.77,17077.0,199.1001,199.374,199.0121,199.3349,17077.0
2023-06-23 12:30:00,203.97,204.01,203.82,203.94,3079.0,199.5306,199.5697,199.3838,199.5012,3079.0
2023-06-23 13:00:00,203.88,204.14,203.76,204.03,3793.0,199.4425,199.6969,199.3251,199.5893,3793.0
2023-06-23 13:30:00,204.12,204.18,203.96,204.04,6450.0,199.6773,199.736,199.5208,199.599,6450.0
2023-06-23 14:00:00,203.94,203.94,203.61,203.63,3987.0,199.5012,199.5012,199.1784,199.198,3987.0
2023-06-23 14:30:00,203.64,203.65,203.1,203.15,5971.0,199.2077,199.2175,198.6795,198.7284,5971.0
2023-06-23 15:00:00,203.12,203.38,202.91,203.23,7269.0,198.6991,198.9534,198.4936,198.8067,7269.0
2023-06-23 15:30:00,203.29,203.57,203.17,203.26,18806.0,198.8654,199.1393,198.748,198.836,18806.0
2023-06-26 09:30:00,202.91,203.54,202.83,203.52,6528.0,198.4936,199.1099,198.4154,199.0904,6528.0
2023-06-26 10:00:00,203.59,203.71,203.3,203.34,8055.0,199.1588,199.2762,198.8751,198.9143,8055.0
2023-06-26 10:30:00,203.34,203.34,202.51,202.91,8491.0,198.9143,198.9143,198.1023,198.4936,8491.0
2023-06-26 11:00:00,202.76,202.78,202.22,202.32,7508.0,198.3469,198.3665,197.8187,197.9165,7508.0
2023-06-26 11:30:00,202.44,202.56,202.27,202.56,5055.0,198.0339,198.1513,197.8676,198.1513,5055.0
2023-06-26 12:00:00,202.57,202.57,201.8,202.0,6585.0,198.161,198.161,197.4078,197.6034,6585.0
2023-06-26 12:30:00,201.92,201.98,201.64,201.82,3105.0,197.5252,197.5839,197.2513,197.4274,3105.0
2023-06-26 13:00:00,201.98,202.08,201.74,202.08,62832.0,197.5839,197.6817,197.3491,197.6817,62832.0
2023-06-26 13:30:00,202.1,202.1,201.82,201.92,4207.0,197.7013,197.7013,197.4274,197.5252,4207.0
2023-06-26 14:00:00,201.79,201.88,201.7,201.84,6149.0,197.398,197.4861,197.31,197.4469,6149.0
2023-06-26 14:30:00,201.93,202.26,201.92,202.15,6086.0,197.535,197.8578,197.5252,197.7502,6086.0
2023-06-26 15:00:00,202.18,202.28,202.09,202.13,3711.0,197.7795,197.8773,197.6915,197.7306,3711.0
2023-06-26 15:30:00,202.11,202.19,201.37,201.44,22842.0,197.711,197.7893,196.9872,197.0556,22842.0
2023-06-27 09:30:00,201.95,202.41,201.76,202.15,38313.0,197.5545,198.0045,197.3687,197.7502,38313.0
2023-06-27 10:00:00,202.2,202.24,201.68,202.2,5233.0,197.7991,197.8382,197.2904,197.7991,5233.0
2023-06-27 10:30:00,202.07,202.28,201.99,202.24,6353.0,197.6719,197.8773,197.5937,197.8382,6353.0
2023-06-27 11:00:00,202.04,202.29,201.87,202.27,3289.0,197.6426,197.8871,197.4763,197.8676,3289.0
2023-06-27 11:30:00,202.59,202.72,202.51,202.7,6051.0,198.1806,198.3078,198.1023,198.2882,6051.0
2023-06-27 12:00:00,202.72,202.81,202.64,202.8,2916.0,198.3078,198.3958,198.2295,198.386,2916.0
2023-06-27 12:30:00,202.9,203.25,202.9,203.11,4908.0,198.4839,198.8262,198.4839,198.6893,4908.0
2023-06-27 13:00:00,202.98,203.39,202.98,203.31,13706.0,198.5621,198.9632,198.5621,198.8849,13706.0
2023-06-27 13:30:00,203.33,203.69,203.33,203.67,8075.0,198.9045,199.2567,198.9045,199.2371,8075.0
2023-06-27 14:00:00,203.72,203.85,203.64,203.83,13927.0,199.286,199.4132,199.2077,199.3936,13927.0
2023-06-27 14:30:00,203.87,203.88,203.62,203.65,9809.0,199.4327,199.4425,199.1882,199.2175,9809.0
2023-06-27 15:00:00,203.76,203.91,203.7,203.91,5032.0,199.3251,199.4719,199.2664,199.4719,5032.0
2023-06-27 15:30:00,203.89,203.89,203.61,203.74,49021.0,199.4523,199.4523,199.1784,199.3056,49021.0
2023-06-28 09:30:00,203.14,203.43,202.87,203.21,29183.0,198.7186,199.0023,198.4545,198.7871,29183.0
2023-06-28 10:00:00,203.22,203.56,202.88,203.53,34666.0,198.7969,199.1295,198.4643,199.1001,34666.0
2023-06-28 10:30:00,203.52,204.06,203.51,203.83,19452.0,199.0904,199.6186,199.0806,199.3936,19452.0
2023-06-28 11:00:00,203.81,203.93,203.49,203.7,5150.0,199.374,199.4914,199.061,199.2664,5150.0
2023-06-28 11:30:00,203.72,204.12,203.72,204.12,5617.0,199.286,199.6773,199.286,199.6773,5617.0
2023-06-28 12:00:00,204.11,204.52,203.96,203.96,13837.0,199.6675,200.0686,199.5208,199.5208,13837.0
2023-06-28 12:30:00,203.8,203.9,203.04,203.23,24825.0,199.3643,199.4621,198.6208,198.8067,24825.0
2023-06-28 13:00:00,203.28,203.61,203.08,203.59,6589.0,198.8556,199.1784,198.6599,199.1588,6589.0
2023-06-28 13:30:00,203.7,203.7,203.29,203.42,8179.0,199.2664,199.2664,198.8654,198.9925,8179.0
2023-06-28 14:00:00,203.69,203.83,203.59,203.83,2803.0,199.2567,199.3936,199.1588,199.3936,2803.0
2023-06-28 14:30:00,203.71,203.76,203.48,203.49,3807.0,199.2762,199.3251,199.0512,199.061,3807.0
2023-06-28 15:00:00,203.57,203.62,203.07,203.46,8716.0,199.1393,199.1882,198.6502,199.0317,8716.0
2023-06-28 15:30:00,203.44,203.83,203.3,203.83,29128.0,199.0121,199.3936,198.8751,199.3936,29128.0
2023-06-29 09:30:00,203.86,204.08,203.55,203.82,9122.0,199.423,199.6382,199.1197,199.3838,9122.0
2023-06-29 10:00:00,204.21,204.21,203.62,203.91,6902.0,199.7653,199.7653,199.1882,199.4719,6902.0
2023-06-29 10:30:00,203.79,203.92,203.59,203.73,5158.0,199.3545,199.4817,199.1588,199.2958,5158.0
2023-06-29 11:00:00,203.74,204.37,203.74,204.35,8551.0,199.3056,199.9219,199.3056,199.9023,8551.0
2023-06-29 11:30:00,204.39,204.44,204.2,204.36,2557.0,199.9414,199.9903,199.7556,199.9121,2557.0
2023-06-29 12:00:00,204.35,204.56,204.13,204.54,3100.0,199.9023,200.1077,199.6871,200.0882,3100.0
2023-06-29 12:30:00,204.51,204.56,204.16,204.19,4675.0,200.0588,200.1077,199.7164,199.7458,4675.0
2023-06-29 13:00:00,203.98,204.27,203.9,204.26,4784.0,199.5403,199.824,199.4621,199.8143,4784.0
2023-06-29 13:30:00,204.22,204.25,203.91,203.98,9959.0,199.7751,199.8045,199.4719,199.5403,9959.0
2023-06-29 14:00:00,203.82,204.09,203.68,204.04,17953.0,199.3838,199.648,199.2469,199.599,17953.0
2023-06-29 14:30:00,204.07,204.17,203.98,204.17,3495.0,199.6284,199.7262,199.5403,199.7262,3495.0
2023-06-29 15:00:00,204.19,204.31,204.06,204.19,13020.0,199.7458,199.8632,199.6186,199.7458,13020.0
2023-06-29 15:30:00,204.17,204.46,204.0,204.46,12696.0,199.7262,200.0099,199.5599,200.0099,12696.0
2023-06-30 09:30:00,206.12,206.65,206.04,206.63,18019.0,201.6338,202.1522,201.5555,202.1327,18019.0
2023-06-30 10:00:00,206.75,207.21,206.74,207.19,12217.0,202.2501,202.7,202.2403,202.6805,12217.0
2023-06-30 10:30:00,207.14,207.14,206.86,206.86,4738.0,202.6316,202.6316,202.3577,202.3577,4738.0
2023-06-30 11:00:00,206.91,207.04,206.77,206.79,2975.0,202.4066,202.5337,202.2696,202.2892,2975.0
2023-06-30 11:30:00,206.73,206.75,206.5,206.6,7129.0,202.2305,202.2501,202.0055,202.1033,7129.0
2023-06-30 12:00:00,206.73,206.92,206.58,206.92,8429.0,202.2305,202.4164,202.0838,202.4164,8429.0
2023-06-30 12:30:00,206.92,207.24,206.92,207.16,2328.0,202.4164,202.7294,202.4164,202.6511,2328.0
2023-06-30 13:00:00,207.11,207.21,207.07,207.18,9734.0,202.6022,202.7,202.5631,202.6707,9734.0
2023-06-30 13:30:00,207.28,207.33,207.18,207.24,4171.0,202.7685,202.8174,202.6707,202.7294,4171.0
2023-06-30 14:00:00,207.32,207.38,207.22,207.36,2192.0,202.8077,202.8663,202.7098,202.8468,2192.0
2023-06-30 14:30:00,207.38,207.38,207.15,207.19,2762.0,202.8663,202.8663,202.6414,202.6805,2762.0
2023-06-30 15:00:00,207.26,207.37,207.17,207.36,3611.0,202.749,202.8566,202.6609,202.8468,3611.0
2023-06-30 15:30:00,207.32,207.53,207.0,207.0,37077.0,202.8077,203.0131,202.4946,202.4946,37077.0
2023-07-03 09:30:00,207.16,207.41,207.0,207.35,11528.0,202.6511,202.8957,202.4946,202.837,11528.0
2023-07-03 10:00:00,207.41,207.42,207.11,207.29,13796.0,202.8957,202.9055,202.6022,202.7783,13796.0
2023-07-03 10:30:00,207.18,207.18,207.0,207.13,7700.0,202.6707,202.6707,202.4946,202.6218,7700.0
2023-07-03 11:00:00,207.05,207.26,207.05,207.22,6977.0,202.5435,202.749,202.5435,202.7098,6977.0
2023-07-03 11:30:00,207.27,207.28,207.18,207.24,11874.0,202.7587,202.7685,202.6707,202.7294,11874.0
2023-07-03 12:00:00,207.22,207.4,207.21,207.38,20877.0,202.7098,202.8859,202.7,202.8663,20877.0
2023-07-03 12:30:00,207.34,207.47,207.29,207.43,17331.0,202.8272,202.9544,202.7783,202.9153,17331.0
2023-07-05 09:30:00,206.51,207.55,206.51,207.46,13479.0,202.0153,203.0326,202.0153,202.9446,13479.0
2023-07-05 10:00:00,207.34,207.79,207.34,207.76,4459.0,202.8272,203.2674,202.8272,203.2381,4459.0
2023-07-05 10:30:00,207.78,207.85,207.55,207.75,4085.0,203.2576,203.3261,203.0326,203.2283,4085.0
2023-07-05 11:00:00,207.78,207.8,207.48,207.54,32266.0,203.2576,203.2772,202.9642,203.0229,32266.0
2023-07-05 11:30:00,207.5,207.61,207.33,207.34,50788.0,202.9837,203.0913,202.8174,202.8272,50788.0
2023-07-05 12:00:00,207.33,207.44,207.21,207.41,33460.0,202.8174,202.925,202.7,202.8957,33460.0
2023-07-05 12:30:00,207.39,207.47,207.16,207.36,27060.0,202.8761,202.9544,202.6511,202.8468,27060.0
2023-07-05 13:00:00,207.39,207.48,207.34,207.34,10234.0,202.8761,202.9642,202.8272,202.8272,10234.0
2023-07-05 13:30:00,207.36,207.43,207.3,207.39,4770.0,202.8468,202.9153,202.7881,202.8761,4770.0
2023-07-05 14:00:00,207.44,207.53,206.95,207.2,15550.0,202.925,203.0131,202.4457,202.6903,15550.0
2023-07-05 14:30:00,207.2,207.51,207.19,207.51,5136.0,202.6903,202.9935,202.6805,202.9935,5136.0
2023-07-05 15:00:00,207.5,207.6,207.47,207.6,24016.0,202.9837,203.0816,202.9544,203.0816,24016.0
2023-07-05 15:30:00,207.61,207.63,207.34,207.38,45393.0,203.0913,203.1109,202.8272,202.8663,45393.0
2023-07-06 09:30:00,205.62,205.77,204.98,205.0,20988.0,201.1447,201.2914,200.5186,200.5381,20988.0
2023-07-06 10:00:00,205.11,205.11,204.71,204.84,20679.0,200.6458,200.6458,200.2545,200.3816,20679.0
2023-07-06 10:30:00,204.98,205.04,204.62,204.66,18900.0,200.5186,200.5773,200.1664,200.2055,18900.0
2023-07-06 11:00:00,204.81,204.84,204.52,204.62,13770.0,200.3523,200.3816,200.0686,200.1664,13770.0
2023-07-06 11:30:00,204.81,205.11,204.81,205.04,8256.0,200.3523,200.6458,200.3523,200.5773,8256.0
2023-07-06 12:00:00,205.09,205.41,205.09,205.41,5987.0,200.6262,200.9392,200.6262,200.9392,5987.0
2023-07-06 12:30:00,205.46,205.55,205.46,205.55,824.0,200.9881,201.0762,200.9881,201.0762,824.0
2023-07-06 13:00:00,205.59,205.73,205.58,205.58,5438.0,201.1153,201.2523,201.1055,201.1055,5438.0
2023-07-06 13:30:00,205.53,205.85,205.51,205.85,8297.0,201.0566,201.3696,201.037,201.3696,8297.0
2023-07-06 14:00:00,205.87,205.87,205.64,205.64,1880.0,201.3892,201.3892,201.1642,201.1642,1880.0
2023-07-06 14:30:00,205.72,205.99,205.72,205.98,9574.0,201.2425,201.5066,201.2425,201.4968,9574.0
2023-07-06 15:00:00,205.94,205.96,205.77,205.82,5232.0,201.4577,201.4773,201.2914,201.3403,5232.0
2023-07-06 15:30:00,205.72,205.91,205.68,205.76,21515.0,201.2425,201.4283,201.2033,201.2816,21515.0
2023-07-07 09:30:00,205.29,205.93,205.15,205.93,7603.0,200.8218,201.4479,200.6849,201.4479,7603.0
2023-07-07 10:00:00,205.74,205.88,205.43,205.47,3597.0,201.262,201.399,200.9588,200.9979,3597.0
2023-07-07 10:30:00,205.22,205.62,205.11,205.57,5812.0,200.7534,201.1447,200.6458,201.0957,5812.0
2023-07-07 11:00:00,205.61,205.74,205.56,205.68,4302.0,201.1349,201.262,201.086,201.2033,4302.0
2023-07-07 11:30:00,205.69,205.87,205.65,205.87,3924.0,201.2131,201.3892,201.174,201.3892,3924.0
2023-07-07 12:00:00,205.94,206.21,205.93,206.2,4114.0,201.4577,201.7218,201.4479,201.712,4114.0
2023-07-07 12:30:00,206.32,206.67,206.31,206.61,9775.0,201.8294,202.1718,201.8196,202.1131,9775.0
2023-07-07 13:00:00,206.73,206.87,206.73,206.84,1915.0,202.2305,202.3674,202.2305,202.3381,1915.0
2023-07-07 13:30:00,206.91,206.91,206.46,206.55,12019.0,202.4066,202.4066,201.9664,202.0544,12019.0
2023-07-07 14:00:00,206.54,206.57,206.44,206.48,54701.0,202.0446,202.074,201.9468,201.9859,54701.0
2023-07-07 14:30:00,206.38,206.4,206.21,206.22,3804.0,201.8881,201.9077,201.7218,201.7316,3804.0
2023-07-07 15:00:00,206.18,206.18,205.69,205.69,5670.0,201.6925,201.6925,201.2131,201.2131,5670.0
2023-07-07 15:30:00,205.72,205.78,204.78,204.8,20820.0,201.2425,201.3012,200.3229,200.3425,20820.0
2023-07-10 09:30:00,204.51,205.02,204.0,204.0,12897.0,200.0588,200.5577,199.5599,199.5599,12897.0
2023-07-10 10:00:00,204.4,204.82,204.38,204.68,13418.0,199.9512,200.3621,199.9316,200.2251,13418.0
2023-07-10 10:30:00,204.52,204.53,204.17,204.21,7688.0,200.0686,200.0784,199.7262,199.7653,7688.0
2023-07-10 11:00:00,204.24,204.25,203.98,204.13,6570.0,199.7947,199.8045,199.5403,199.6871,6570.0
2023-07-10 11:30:00,204.3,204.36,203.94,203.94,3105.0,199.8534,199.9121,199.5012,199.5012,3105.0
2023-07-10 12:00:00,203.89,203.89,203.45,203.8,4150.0,199.4523,199.4523,199.0219,199.3643,4150.0
2023-07-10 12:30:00,203.84,204.18,203.82,204.18,1822.0,199.4034,199.736,199.3838,199.736,1822.0
2023-07-10 13:00:00,204.22,204.27,204.08,204.2,5944.0,199.7751,199.824,199.6382,199.7556,5944.0
2023-07-10 13:30:00,204.28,204.32,204.13,204.17,1817.0,199.8338,199.8729,199.6871,199.7262,1817.0
2023-07-10 14:00:00,204.17,204.42,204.01,204.41,3683.0,199.7262,199.9708,199.5697,199.961,3683.0
2023-07-10 14:30:00,204.46,204.46,204.15,204.36,3978.0,200.0099,200.0099,199.7066,199.9121,3978.0
2023-07-10 15:00:00,204.26,204.27,204.13,204.18,7889.0,199.8143,199.824,199.6871,199.736,7889.0
2023-07-10 15:30:00,204.2,204.51,204.09,204.51,19721.0,199.7556,200.0588,199.648,200.0588,19721.0
2023-07-11 09:30:00,204.91,205.17,204.46,204.56,9351.0,200.4501,200.7044,200.0099,200.1077,9351.0
2023-07-11 10:00:00,204.49,204.71,204.18,204.63,16227.0,200.0392,200.2545,199.736,200.1762,16227.0
2023-07-11 10:30:00,204.64,204.94,204.64,204.85,12607.0,200.186,200.4795,200.186,200.3914,12607.0
2023-07-11 11:00:00,204.86,205.01,204.81,204.81,3103.0,200.4012,200.5479,200.3523,200.3523,3103.0
2023-07-11 11:30:00,204.79,205.26,204.78,205.26,4596.0,200.3327,200.7925,200.3229,200.7925,4596.0
2023-07-11 12:00:00,205.38,205.43,205.21,205.27,3496.0,200.9099,200.9588,200.7436,200.8023,3496.0
2023-07-11 12:30:00,204.97,205.11,204.94,205.06,1727.0,200.5088,200.6458,200.4795,200.5968,1727.0
2023-07-11 13:00:00,205.2,205.2,204.88,204.9,3972.0,200.7338,200.7338,200.4208,200.4403,3972.0
2023-07-11 13:30:00,205.0,205.0,204.89,204.9,29096.0,200.5381,200.5381,200.4305,200.4403,29096.0
2023-07-11 14:00:00,205.04,205.04,204.65,204.67,2911.0,200.5773,200.5773,200.1958,200.2153,2911.0
2023-07-11 14:30:00,204.78,205.06,204.75,205.06,3598.0,200.3229,200.5968,200.2936,200.5968,3598.0
2023-07-11 15:00:00,205.1,205.2,205.0,205.16,5959.0,200.636,200.7338,200.5381,200.6947,5959.0
2023-07-11 15:30:00,205.08,205.88,205.04,205.69,27397.0,200.6164,201.399,200.5773,201.2131,27397.0
2023-07-12 09:30:00,207.41,208.17,207.41,208.16,33273.0,202.8957,203.6392,202.8957,203.6294,33273.0
2023-07-12 10:00:00,207.99,208.38,207.97,208.21,8140.0,203.4631,203.8446,203.4435,203.6783,8140.0
2023-07-12 10:30:00,208.25,208.34,207.96,207.98,1783.0,203.7174,203.8055,203.4337,203.4533,1783.0
2023-07-12 11:00:00,208.0,208.11,207.99,208.03,2131.0,203.4729,203.5805,203.4631,203.5022,2131.0
2023-07-12 11:30:00,207.86,207.86,207.07,207.1,11592.0,203.3359,203.3359,202.5631,202.5924,11592.0
2023-07-12 12:00:00,207.14,207.32,207.05,207.3,16592.0,202.6316,202.8077,202.5435,202.7881,16592.0
2023-07-12 12:30:00,207.29,207.69,207.29,207.5,10378.0,202.7783,203.1696,202.7783,202.9837,10378.0
2023-07-12 13:00:00,207.53,207.66,207.39,207.63,46751.0,203.0131,203.1403,202.8761,203.1109,46751.0
2023-07-12 13:30:00,207.68,207.81,207.67,207.77,5220.0,203.1598,203.287,203.15,203.2479,5220.0
2023-07-12 14:00:00,207.65,207.99,207.65,207.99,2263.0,203.1305,203.4631,203.1305,203.4631,2263.0
2023-07-12 14:30:00,207.95,207.97,207.71,207.71,3160.0,203.4239,203.4435,203.1892,203.1892,3160.0
2023-07-12 15:00:00,207.62,207.78,207.34,207.45,9026.0,203.1011,203.2576,202.8272,202.9348,9026.0
2023-07-12 15:30:00,207.48,207.72,207.48,207.68,19864.0,202.9642,203.1989,202.9642,203.1598,19864.0
2023-07-13 09:30:00,208.94,209.17,208.72,208.99,7043.0,204.3924,204.6174,204.1772,204.4413,7043.0
2023-07-13 10:00:00,209.06,209.06,208.76,208.78,4293.0,204.5098,204.5098,204.2163,204.2359,4293.0
2023-07-13 10:30:00,208.83,209.03,208.83,209.02,4590.0,204.2848,204.4804,204.2848,204.4706,4590.0
2023-07-13 11:00:00,209.08,209.09,208.79,208.86,3478.0,204.5293,204.5391,204.2457,204.3141,3478.0
2023-07-13 11:30:00,208.77,209.12,208.77,209.12,4291.0,204.2261,204.5685,204.2261,204.5685,4291.0
2023-07-13 12:00:00,209.08,209.23,209.08,209.16,7560.0,204.5293,204.6761,204.5293,204.6076,7560.0
2023-07-13 12:30:00,209.2,209.31,209.1,209.2,535205.0,204.6467,204.7543,204.5489,204.6467,535205.0
2023-07-13 13:00:00,209.14,209.25,209.02,209.24,560408.0,204.588,204.6956,204.4706,204.6859,560408.0
2023-07-13 13:30:00,209.28,209.34,209.18,209.2,4296.0,204.725,204.7837,204.6272,204.6467,4296.0
2023-07-13 14:00:00,209.21,209.52,209.2,209.32,12083.0,204.6565,204.9598,204.6467,204.7641,12083.0
2023-07-13 14:30:00,209.33,209.52,209.31,209.52,8921.0,204.7739,204.9598,204.7543,204.9598,8921.0
2023-07-13 15:00:00,209.51,209.84,209.51,209.82,11565.0,204.95,205.2728,204.95,205.2532,11565.0
2023-07-13 15:30:00,209.76,210.12,209.72,209.72,33710.0,205.1945,205.5467,205.1554,205.1554,33710.0
2023-07-14 09:30:00,210.32,210.95,210.32,210.85,16791.0,205.7424,206.3586,205.7424,206.2608,16791.0
2023-07-14 10:00:00,210.83,211.15,210.49,210.86,10680.0,206.2413,206.5543,205.9087,206.2706,10680.0
2023-07-14 10:30:00,210.94,210.94,210.29,210.58,27717.0,206.3489,206.3489,205.713,205.9967,27717.0
2023-07-14 11:00:00,210.59,210.68,210.51,210.55,4812.0,206.0065,206.0945,205.9282,205.9673,4812.0
2023-07-14 11:30:00,210.67,210.84,210.63,210.63,3117.0,206.0847,206.251,206.0456,206.0456,3117.0
2023-07-14 12:00:00,210.59,210.59,210.3,210.32,3266.0,206.0065,206.0065,205.7228,205.7424,3266.0
2023-07-14 12:30:00,210.32,210.42,210.15,210.24,6569.0,205.7424,205.8402,205.5761,205.6641,6569.0
2023-07-14 13:00:00,210.11,210.14,209.89,210.05,2992.0,205.5369,205.5663,205.3217,205.4782,2992.0
2023-07-14 13:30:00,210.21,210.28,210.12,210.14,3679.0,205.6347,205.7032,205.5467,205.5663,3679.0
2023-07-14 14:00:00,210.15,210.33,209.95,209.95,18202.0,205.5761,205.7521,205.3804,205.3804,18202.0
2023-07-14 14:30:00,209.93,210.01,209.75,209.75,12180.0,205.3608,205.4391,205.1848,205.1848,12180.0
2023-07-14 15:00:00,209.73,209.86,209.46,209.63,8544.0,205.1652,205.2924,204.9011,205.0674,8544.0
2023-07-14 15:30:00,209.67,209.82,209.43,209.82,18572.0,205.1065,205.2532,204.8717,205.2532,18572.0
2023-07-17 09:30:00,209.87,210.35,209.72,209.79,47578.0,205.3021,205.7717,205.1554,205.2239,47578.0
2023-07-17 10:00:00,209.92,210.11,209.92,210.05,13056.0,205.3511,205.5369,205.3511,205.4782,13056.0
2023-07-17 10:30:00,209.93,210.06,209.93,210.02,6164.0,205.3608,205.488,205.3608,205.4489,6164.0
2023-07-17 11:00:00,210.03,210.2,209.99,210.2,3551.0,205.4587,205.625,205.4195,205.625,3551.0
2023-07-17 11:30:00,210.16,210.3,210.16,210.3,2082.0,205.5858,205.7228,205.5858,205.7228,2082.0
2023-07-17 12:00:00,210.28,210.29,209.97,210.02,16282.0,205.7032,205.713,205.4,205.4489,16282.0
2023-07-17 12:30:00,209.92,210.2,209.92,210.2,5593.0,205.3511,205.625,205.3511,205.625,5593.0
2023-07-17 13:00:00,210.2,210.26,210.14,210.2,11497.0,205.625,205.6837,205.5663,205.625,11497.0
2023-07-17 13:30:00,210.19,210.4,210.18,210.35,2038.0,205.6152,205.8206,205.6054,205.7717,2038.0
2023-07-17 14:00:00,210.4,210.54,210.32,210.53,7851.0,205.8206,205.9576,205.7424,205.9478,7851.0
2023-07-17 14:30:00,210.51,210.52,210.36,210.45,3778.0,205.9282,205.938,205.7815,205.8695,3778.0
2023-07-17 15:00:00,210.43,210.94,210.43,210.76,15015.0,205.85,206.3489,205.85,206.1728,15015.0
2023-07-17 15:30:00,210.78,210.79,210.42,210.53,18906.0,206.1923,206.2021,205.8402,205.9478,18906.0
2023-07-18 09:30:00,210.49,210.68,210.1,210.68,18057.0,205.9087,206.0945,205.5271,206.0945,18057.0
2023-07-18 10:00:00,210.66,210.7,210.44,210.47,6797.0,206.075,206.1141,205.8597,205.8891,6797.0
2023-07-18 10:30:00,210.58,210.96,210.56,210.85,7675.0,205.9967,206.3684,205.9771,206.2608,7675.0
2023-07-18 11:00:00,211.02,211.16,211.02,211.08,6970.0,206.4271,206.5641,206.4271,206.4858,6970.0
2023-07-18 11:30:00,210.99,211.9,210.99,211.79,14205.0,206.3978,207.288,206.3978,207.1804,14205.0
2023-07-18 12:00:00,211.81,211.91,211.62,211.91,13968.0,207.1999,207.2977,207.0141,207.2977,13968.0
2023-07-18 12:30:00,211.9,212.05,211.79,211.81,9964.0,207.288,207.4347,207.1804,207.1999,9964.0
2023-07-18 13:00:00,211.89,212.08,211.87,212.0,7444.0,207.2782,207.464,207.2586,207.3858,7444.0
2023-07-18 13:30:00,212.05,212.24,212.05,212.24,2900.0,207.4347,207.6206,207.4347,207.6206,2900.0
2023-07-18 14:00:00,212.23,212.67,212.22,212.58,13846.0,207.6108,208.0412,207.601,207.9532,13846.0
2023-07-18 14:30:00,212.64,212.71,212.44,212.64,7262.0,208.0119,208.0803,207.8162,208.0119,7262.0
2023-07-18 15:00:00,212.52,212.85,212.46,212.67,10015.0,207.8945,208.2173,207.8358,208.0412,10015.0
2023-07-18 15:30:00,212.66,212.76,212.29,212.29,28746.0,208.0314,208.1292,207.6695,207.6695,28746.0
2023-07-19 09:30:00,212.81,213.25,212.81,213.21,11160.0,208.1782,208.6086,208.1782,208.5695,11160.0
2023-07-19 10:00:00,213.22,213.36,213.08,213.17,12880.0,208.5792,208.7162,208.4423,208.5303,12880.0
2023-07-19 10:30:00,213.16,213.5,212.79,213.06,20823.0,208.5205,208.8531,208.1586,208.4227,20823.0
2023-07-19 11:00:00,213.06,213.42,212.96,213.31,14832.0,208.4227,208.7749,208.3249,208.6673,14832.0
2023-07-19 11:30:00,213.32,213.44,213.24,213.33,15994.0,208.6771,208.7944,208.5988,208.6868,15994.0
2023-07-19 12:00:00,213.41,213.69,213.04,213.06,57659.0,208.7651,209.039,208.4032,208.4227,57659.0
2023-07-19 12:30:00,212.84,213.06,212.72,212.91,7646.0,208.2075,208.4227,208.0901,208.276,7646.0
2023-07-19 13:00:00,212.98,212.99,212.63,212.83,5759.0,208.3445,208.3542,208.0021,208.1977,5759.0
2023-07-19 13:30:00,212.81,212.93,212.67,212.8,13367.0,208.1782,208.2955,208.0412,208.1684,13367.0
2023-07-19 14:00:00,212.83,212.83,212.45,212.6,5400.0,208.1977,208.1977,207.826,207.9727,5400.0
2023-07-19 14:30:00,212.61,213.0,212.61,212.98,11000.0,207.9825,208.364,207.9825,208.3445,11000.0
2023-07-19 15:00:00,212.97,213.35,212.95,213.26,15535.0,208.3347,208.7064,208.3151,208.6184,15535.0
2023-07-19 15:30:00,213.14,213.14,212.77,212.77,32225.0,208.501,208.501,208.139,208.139,32225.0
2023-07-20 09:30:00,211.97,213.0,211.97,212.89,9438.0,207.3564,208.364,207.3564,208.2564,9438.0
2023-07-20 10:00:00,212.69,212.69,211.8,211.8,8575.0,208.0608,208.0608,207.1901,207.1901,8575.0
2023-07-20 10:30:00,211.78,212.06,211.55,211.95,10921.0,207.1706,207.4445,206.9456,207.3369,10921.0
2023-07-20 11:00:00,211.96,212.23,211.87,211.98,5864.0,207.3467,207.6108,207.2586,207.3662,5864.0
2023-07-20 11:30:00,212.12,212.32,212.09,212.14,41813.0,207.5032,207.6988,207.4738,207.5227,41813.0
2023-07-20 12:00:00,212.18,212.41,211.95,211.95,9076.0,207.5619,207.7869,207.3369,207.3369,9076.0
2023-07-20 12:30:00,211.97,211.97,211.7,211.81,3759.0,207.3564,207.3564,207.0923,207.1999,3759.0
2023-07-20 13:00:00,211.79,211.81,211.56,211.56,4701.0,207.1804,207.1999,206.9554,206.9554,4701.0
2023-07-20 13:30:00,211.78,211.85,211.62,211.74,4870.0,207.1706,207.2391,207.0141,207.1314,4870.0
2023-07-20 14:00:00,211.65,211.67,210.97,210.97,8338.0,207.0434,207.063,206.3782,206.3782,8338.0
2023-07-20 14:30:00,210.98,211.22,210.98,211.02,14447.0,206.388,206.6228,206.388,206.4271,14447.0
2023-07-20 15:00:00,211.05,211.15,210.47,210.52,22923.0,206.4565,206.5543,205.8891,205.938,22923.0
2023-07-20 15:30:00,210.58,211.0,210.58,210.91,18399.0,205.9967,206.4076,205.9967,206.3195,18399.0
2023-07-21 09:30:00,211.76,211.76,211.17,211.17,8518.0,207.151,207.151,206.5739,206.5739,8518.0
2023-07-21 10:00:00,211.12,211.49,210.78,210.78,19266.0,206.5249,206.8869,206.1923,206.1923,19266.0
2023-07-21 10:30:00,210.91,211.42,210.91,211.13,3160.0,206.3195,206.8184,206.3195,206.5347,3160.0
2023-07-21 11:00:00,211.31,211.56,211.31,211.56,3954.0,206.7108,206.9554,206.7108,206.9554,3954.0
2023-07-21 11:30:00,211.55,211.57,211.12,211.36,16247.0,206.9456,206.9651,206.5249,206.7597,16247.0
2023-07-21 12:00:00,211.29,211.37,211.12,211.12,5543.0,206.6912,206.7695,206.5249,206.5249,5543.0
2023-07-21 12:30:00,211.13,211.17,210.9,211.04,8264.0,206.5347,206.5739,206.3097,206.4467,8264.0
2023-07-21 13:00:00,211.06,211.49,211.06,211.42,6323.0,206.4662,206.8869,206.4662,206.8184,6323.0
2023-07-21 13:30:00,211.52,211.74,211.51,211.72,14327.0,206.9162,207.1314,206.9065,207.1119,14327.0
2023-07-21 14:00:00,211.72,211.72,211.17,211.28,5924.0,207.1119,207.1119,206.5739,206.6815,5924.0
2023-07-21 14:30:00,211.31,211.47,211.17,211.17,4963.0,206.7108,206.8673,206.5739,206.5739,4963.0
2023-07-21 15:00:00,211.18,211.18,210.7,210.89,14265.0,206.5836,206.5836,206.1141,206.2999,14265.0
2023-07-21 15:30:00,210.7,210.88,210.62,210.7,25081.0,206.1141,206.2902,206.0358,206.1141,25081.0
2023-07-24 09:30:00,211.25,211.78,210.98,211.11,10932.0,206.6521,207.1706,206.388,206.5152,10932.0
2023-07-24 10:00:00,211.28,212.05,211.18,212.05,6184.0,206.6815,207.4347,206.5836,207.4347,6184.0
2023-07-24 10:30:00,212.06,212.06,211.72,211.91,2150.0,207.4445,207.4445,207.1119,207.2977,2150.0
2023-07-24 11:00:00,211.79,212.17,211.76,212.05,1712.0,207.1804,207.5521,207.151,207.4347,1712.0
2023-07-24 11:30:00,211.88,212.0,211.7,211.91,4411.0,207.2684,207.3858,207.0923,207.2977,4411.0
2023-07-24 12:00:00,211.97,212.14,211.9,211.91,1819.0,207.3564,207.5227,207.288,207.2977,1819.0
2023-07-24 12:30:00,212.02,212.03,211.75,211.88,1609.0,207.4054,207.4151,207.1412,207.2684,1609.0
2023-07-24 13:00:00,211.82,211.94,211.77,211.94,1677.0,207.2097,207.3271,207.1608,207.3271,1677.0
2023-07-24 13:30:00,212.1,212.1,212.1,212.1,100.0,207.4836,207.4836,207.4836,207.4836,100.0
2023-07-24 14:00:00,212.16,212.29,212.07,212.07,2315.0,207.5423,207.6695,207.4543,207.4543,2315.0
2023-07-24 14:30:00,212.04,212.04,211.66,211.85,4256.0,207.4249,207.4249,207.0532,207.2391,4256.0
2023-07-24 15:00:00,211.83,211.87,211.78,211.78,10042.0,207.2195,207.2586,207.1706,207.1706,10042.0
2023-07-24 15:30:00,211.5,211.85,211.5,211.84,19788.0,206.8967,207.2391,206.8967,207.2293,19788.0
2023-07-25 09:30:00,211.75,212.2,211.75,212.15,16823.0,207.1412,207.5814,207.1412,207.5325,16823.0
2023-07-25 10:00:00,212.15,212.23,211.97,212.04,32535.0,207.5325,207.6108,207.3564,207.4249,32535.0
2023-07-25 10:30:00,212.04,212.04,211.82,211.84,14967.0,207.4249,207.4249,207.2097,207.2293,14967.0
2023-07-25 11:00:00,211.86,212.12,211.86,212.12,4166.0,207.2488,207.5032,207.2488,207.5032,4166.0
2023-07-25 11:30:00,212.21,212.38,212.21,212.32,2281.0,207.5912,207.7575,207.5912,207.6988,2281.0
2023-07-25 12:00:00,212.29,212.4,212.23,212.24,2433.0,207.6695,207.7771,207.6108,207.6206,2433.0
2023-07-25 12:30:00,212.37,212.4,212.37,212.39,719.0,207.7477,207.7771,207.7477,207.7673,719.0
2023-07-25 13:00:00,212.68,212.74,212.48,212.74,7867.0,208.051,208.1097,207.8553,208.1097,7867.0
2023-07-25 13:30:00,212.71,212.72,212.51,212.59,6681.0,208.0803,208.0901,207.8847,207.9629,6681.0
2023-07-25 14:00:00,212.57,212.78,212.56,212.78,1283.0,207.9434,208.1488,207.9336,208.1488,1283.0
2023-07-25 14:30:00,212.89,213.0,212.54,212.58,4734.0,208.2564,208.364,207.914,207.9532,4734.0
2023-07-25 15:00:00,212.61,212.79,212.61,212.65,6084.0,207.9825,208.1586,207.9825,208.0216,6084.0
2023-07-25 15:30:00,212.64,212.64,212.32,212.36,41184.0,208.0119,208.0119,207.6988,207.738,41184.0
2023-07-26 09:30:00,211.8,212.19,211.7,212.15,7265.0,207.1901,207.5717,207.0923,207.5325,7265.0
2023-07-26 10:00:00,212.09,212.21,211.92,212.0,4900.0,207.4738,207.5912,207.3075,207.3858,4900.0
2023-07-26 10:30:00,211.97,211.97,211.52,211.57,7294.0,207.3564,207.3564,206.9162,206.9651,7294.0
2023-07-26 11:00:00,211.48,211.8,211.48,211.8,4061.0,206.8771,207.1901,206.8771,207.1901,4061.0
2023-07-26 11:30:00,211.86,212.11,211.85,212.06,1944.0,207.2488,207.4934,207.2391,207.4445,1944.0
2023-07-26 12:00:00,212.18,212.18,211.88,211.88,1755.0,207.5619,207.5619,207.2684,207.2684,1755.0
2023-07-26 12:30:00,211.87,211.91,211.62,211.64,2378.0,207.2586,207.2977,207.0141,207.0336,2378.0
2023-07-26 13:00:00,211.69,211.84,211.61,211.61,7016.0,207.0825,207.2293,207.0043,207.0043,7016.0
2023-07-26 13:30:00,211.71,211.76,211.64,211.72,13114.0,207.1021,207.151,207.0336,207.1119,13114.0
2023-07-26 14:00:00,211.7,212.15,211.66,211.76,14145.0,207.0923,207.5325,207.0532,207.151,14145.0
2023-07-26 14:30:00,211.87,213.12,211.83,212.61,35419.0,207.2586,208.4814,207.2195,207.9825,35419.0
2023-07-26 15:00:00,212.64,212.7,211.33,211.78,37709.0,208.0119,208.0706,206.7304,207.1706,37709.0
2023-07-26 15:30:00,211.76,212.38,211.72,212.36,22394.0,207.151,207.7575,207.1119,207.738,22394.0
2023-07-27 09:30:00,214.34,214.79,214.2,214.58,20323.0,209.6749,210.1151,209.5379,209.9096,20323.0
2023-07-27 10:00:00,214.52,214.58,214.1,214.1,5174.0,209.8509,209.9096,209.4401,209.4401,5174.0
2023-07-27 10:30:00,213.92,214.27,213.7,213.7,7909.0,209.264,209.6064,209.0488,209.0488,7909.0
2023-07-27 11:00:00,213.91,214.03,213.65,214.03,30135.0,209.2542,209.3716,208.9999,209.3716,30135.0
2023-07-27 11:30:00,214.17,214.17,213.76,213.77,4119.0,209.5086,209.5086,209.1075,209.1173,4119.0
2023-07-27 12:00:00,213.92,214.24,213.89,214.24,3787.0,209.264,209.577,209.2347,209.577,3787.0
2023-07-27 12:30:00,214.35,214.39,214.18,214.18,4420.0,209.6846,209.7238,209.5183,209.5183,4420.0
2023-07-27 13:00:00,214.23,214.29,213.19,213.2,17848.0,209.5673,209.6259,208.5499,208.5597,17848.0
2023-07-27 13:30:00,213.13,213.2,212.9,213.01,7342.0,208.4912,208.5597,208.2662,208.3738,7342.0
2023-07-27 14:00:00,212.98,213.16,211.97,212.06,11396.0,208.3445,208.5205,207.3564,207.4445,11396.0
2023-07-27 14:30:00,212.04,212.06,211.39,211.4,11255.0,207.4249,207.4445,206.7891,206.7988,11255.0
2023-07-27 15:00:00,211.37,211.85,211.34,211.34,8084.0,206.7695,207.2391,206.7402,206.7402,8084.0
2023-07-27 15:30:00,211.43,211.5,210.82,211.22,46009.0,206.8282,206.8967,206.2315,206.6228,46009.0
2023-07-28 09:30:00,212.73,213.41,212.67,213.2,8290.0,208.0999,208.7651,208.0412,208.5597,8290.0
2023-07-28 10:00:00,213.54,213.58,213.28,213.38,9455.0,208.8923,208.9314,208.6379,208.7358,9455.0
2023-07-28 10:30:00,213.56,213.74,213.32,213.45,4534.0,208.9118,209.0879,208.6771,208.8042,4534.0
2023-07-28 11:00:00,213.75,214.16,213.73,214.16,3736.0,209.0977,209.4988,209.0781,209.4988,3736.0
2023-07-28 11:30:00,214.07,214.29,214.02,214.27,3935.0,209.4107,209.6259,209.3618,209.6064,3935.0
2023-07-28 12:00:00,214.19,214.21,213.96,214.18,7200.0,209.5281,209.5477,209.3031,209.5183,7200.0
2023-07-28 12:30:00,214.28,214.29,213.96,213.96,2718.0,209.6162,209.6259,209.3031,209.3031,2718.0
2023-07-28 13:00:00,213.87,213.87,213.55,213.6,1853.0,209.2151,209.2151,208.9021,208.951,1853.0
2023-07-28 13:30:00,213.61,213.61,212.97,213.49,12163.0,208.9607,208.9607,208.3347,208.8434,12163.0
2023-07-28 14:00:00,213.56,213.85,213.56,213.85,2559.0,208.9118,209.1955,208.9118,209.1955,2559.0
2023-07-28 14:30:00,213.79,213.96,213.56,213.9,4820.0,209.1368,209.3031,208.9118,209.2444,4820.0
2023-07-28 15:00:00,213.9,214.02,213.73,213.74,8156.0,209.2444,209.3618,209.0781,209.0879,8156.0
2023-07-28 15:30:00,213.68,213.95,213.53,213.82,32430.0,209.0292,209.2933,208.8825,209.1662,32430.0
2023-07-31 09:30:00,214.03,214.26,213.49,213.53,16573.0,209.3716,209.5966,208.8434,208.8825,16573.0
2023-07-31 10:00:00,213.61,213.98,213.52,213.96,4850.0,208.9607,209.3227,208.8727,209.3031,4850.0
2023-07-31 10:30:00,213.8,214.06,213.77,214.04,6544.0,209.1466,209.401,209.1173,209.3814,6544.0
2023-07-31 11:00:00,214.06,214.16,213.87,213.87,2997.0,209.401,209.4988,209.2151,209.2151,2997.0
2023-07-31 11:30:00,213.87,213.89,213.61,213.66,8065.0,209.2151,209.2347,208.9607,209.0097,8065.0
2023-07-31 12:00:00,213.73,213.84,213.67,213.8,3670.0,209.0781,209.1857,209.0194,209.1466,3670.0
2023-07-31 12:30:00,213.84,213.84,213.54,213.56,46006.0,209.1857,209.1857,208.8923,208.9118,46006.0
2023-07-31 13:00:00,213.55,213.75,213.4,213.63,15367.0,208.9021,209.0977,208.7553,208.9803,15367.0
2023-07-31 13:30:00,213.57,213.86,213.57,213.69,29720.0,208.9216,209.2053,208.9216,209.039,29720.0
2023-07-31 14:00:00,213.69,213.77,213.55,213.63,18918.0,209.039,209.1173,208.9021,208.9803,18918.0
2023-07-31 14:30:00,213.62,213.88,213.55,213.85,11042.0,208.9705,209.2249,208.9021,209.1955,11042.0
2023-07-31 15:00:00,213.83,213.83,213.52,213.6,8755.0,209.176,209.176,208.8727,208.951,8755.0
2023-07-31 15:30:00,213.55,214.11,213.32,214.1,20993.0,208.9021,209.4499,208.6771,209.4401,20993.0
2023-08-01 09:30:00,213.55,213.71,213.45,213.61,9159.0,208.9021,209.0586,208.8042,208.9607,9159.0
2023-08-01 10:00:00,213.51,213.71,213.07,213.23,6517.0,208.8629,209.0586,208.4325,208.589,6517.0
2023-08-01 10:30:00,213.51,213.74,213.43,213.57,5471.0,208.8629,209.0879,208.7847,208.9216,5471.0
2023-08-01 11:00:00,213.49,213.5,213.37,213.41,407.0,208.8434,208.8531,208.726,208.7651,407.0
2023-08-01 11:30:00,213.45,213.47,213.34,213.41,3993.0,208.8042,208.8238,208.6966,208.7651,3993.0
2023-08-01 12:00:00,213.4,213.49,213.2,213.24,5405.0,208.7553,208.8434,208.5597,208.5988,5405.0
2023-08-01 12:30:00,213.31,213.52,213.26,213.51,3212.0,208.6673,208.8727,208.6184,208.8629,3212.0
2023-08-01 13:00:00,213.52,213.58,213.43,213.52,3153.0,208.8727,208.9314,208.7847,208.8727,3153.0
2023-08-01 13:30:00,213.42,213.46,213.28,213.43,3007.0,208.7749,208.814,208.6379,208.7847,3007.0
2023-08-01 14:00:00,213.54,213.69,213.52,213.57,4624.0,208.8923,209.039,208.8727,208.9216,4624.0
2023-08-01 14:30:00,213.54,213.68,213.51,213.52,12648.0,208.8923,209.0292,208.8629,208.8727,12648.0
2023-08-01 15:00:00,213.65,213.7,213.51,213.58,7248.0,208.9999,209.0488,208.8629,208.9314,7248.0
2023-08-01 15:30:00,213.61,213.69,213.39,213.48,23096.0,208.9607,209.039,208.7455,208.8336,23096.0
2023-08-02 09:30:00,211.89,211.89,211.43,211.61,21353.0,207.2782,207.2782,206.8282,207.0043,21353.0
2023-08-02 10:00:00,211.59,211.65,210.99,211.13,9138.0,206.9847,207.0434,206.3978,206.5347,9138.0
2023-08-02 10:30:00,211.16,211.24,210.47,210.49,8616.0,206.5641,206.6423,205.8891,205.9087,8616.0
2023-08-02 11:00:00,210.47,210.77,210.43,210.77,4114.0,205.8891,206.1826,205.85,206.1826,4114.0
2023-08-02 11:30:00,210.66,210.89,210.24,210.24,7519.0,206.075,206.2999,205.6641,205.6641,7519.0
2023-08-02 12:00:00,210.19,210.19,209.88,209.98,9381.0,205.6152,205.6152,205.3119,205.4098,9381.0
2023-08-02 12:30:00,210.12,210.4,210.12,210.37,9744.0,205.5467,205.8206,205.5467,205.7913,9744.0
2023-08-02 13:00:00,210.49,210.49,210.31,210.44,3161.0,205.9087,205.9087,205.7326,205.8597,3161.0
2023-08-02 13:30:00,210.45,210.66,210.25,210.31,7662.0,205.8695,206.075,205.6739,205.7326,7662.0
2023-08-02 14:00:00,210.32,210.56,210.32,210.46,4691.0,205.7424,205.9771,205.7424,205.8793,4691.0
2023-08-02 14:30:00,210.47,210.5,210.22,210.44,10200.0,205.8891,205.9184,205.6445,205.8597,10200.0
2023-08-02 15:00:00,210.45,210.51,209.81,209.83,7404.0,205.8695,205.9282,205.2435,205.263,7404.0
2023-08-02 15:30:00,209.8,210.39,209.74,210.11,42115.0,205.2337,205.8108,205.175,205.5369,42115.0
2023-08-03 09:30:00,209.06,209.71,209.02,209.71,18867.0,204.5098,205.1456,204.4706,205.1456,18867.0
2023-08-03 10:00:00,209.7,209.94,209.02,209.04,17439.0,205.1358,205.3706,204.4706,204.4902,17439.0
2023-08-03 10:30:00,208.99,209.63,208.99,209.63,10233.0,204.4413,205.0674,204.4413,205.0674,10233.0
2023-08-03 11:00:00,209.69,210.19,209.69,210.14,4643.0,205.1261,205.6152,205.1261,205.5663,4643.0
2023-08-03 11:30:00,210.01,210.26,209.98,209.99,4628.0,205.4391,205.6837,205.4098,205.4195,4628.0
2023-08-03 12:00:00,209.95,210.19,209.9,210.17,3952.0,205.3804,205.6152,205.3315,205.5956,3952.0
2023-08-03 12:30:00,210.21,210.66,210.15,210.61,5789.0,205.6347,206.075,205.5761,206.026,5789.0
2023-08-03 13:00:00,210.6,210.67,210.4,210.67,13258.0,206.0163,206.0847,205.8206,206.0847,13258.0
2023-08-03 13:30:00,210.4,210.44,209.97,210.0,5310.0,205.8206,205.8597,205.4,205.4293,5310.0
2023-08-03 14:00:00,210.02,210.22,209.92,210.16,4019.0,205.4489,205.6445,205.3511,205.5858,4019.0
2023-08-03 14:30:00,210.17,210.31,209.97,210.2,4867.0,205.5956,205.7326,205.4,205.625,4867.0
2023-08-03 15:00:00,210.2,210.22,209.66,209.86,12550.0,205.625,205.6445,205.0967,205.2924,12550.0
2023-08-03 15:30:00,209.9,210.1,209.67,209.67,39140.0,205.3315,205.5271,205.1065,205.1065,39140.0
2023-08-04 09:30:00,210.81,211.76,210.6,210.76,13039.0,206.2217,207.151,206.0163,206.1728,13039.0
2023-08-04 10:00:00,210.64,210.81,210.03,210.63,13435.0,206.0554,206.2217,205.4587,206.0456,13435.0
2023-08-04 10:30:00,210.74,211.2,210.74,211.14,9034.0,206.1532,206.6032,206.1532,206.5445,9034.0
2023-08-04 11:00:00,211.1,211.39,211.09,211.25,7409.0,206.5054,206.7891,206.4956,206.6521,7409.0
2023-08-04 11:30:00,211.33,211.54,211.16,211.47,5822.0,206.7304,206.9358,206.5641,206.8673,5822.0
2023-08-04 12:00:00,211.51,211.69,211.3,211.68,4736.0,206.9065,207.0825,206.701,207.0728,4736.0
2023-08-04 12:30:00,211.73,211.94,211.65,211.87,16359.0,207.1217,207.3271,207.0434,207.2586,16359.0
2023-08-04 13:00:00,211.87,211.87,211.23,211.3,12162.0,207.2586,207.2586,206.6325,206.701,12162.0
2023-08-04 13:30:00,211.22,211.36,210.97,210.97,7770.0,206.6228,206.7597,206.3782,206.3782,7770.0
2023-08-04 14:00:00,210.76,210.76,209.52,209.69,34525.0,206.1728,206.1728,204.9598,205.1261,34525.0
2023-08-04 14:30:00,209.78,209.78,208.94,209.24,19181.0,205.2141,205.2141,204.3924,204.6859,19181.0
2023-08-04 15:00:00,209.11,209.4,208.92,209.09,33329.0,204.5587,204.8424,204.3728,204.5391,33329.0
2023-08-04 15:30:00,209.17,209.19,208.65,208.88,29012.0,204.6174,204.6369,204.1087,204.3337,29012.0
2023-08-07 09:30:00,209.72,210.18,209.47,209.5,17933.0,205.1554,205.6054,204.9109,204.9402,17933.0
2023-08-07 10:00:00,209.47,210.13,209.36,209.99,8283.0,204.9109,205.5565,204.8032,205.4195,8283.0
2023-08-07 10:30:00,209.86,210.14,209.7,209.78,6496.0,205.2924,205.5663,205.1358,205.2141,6496.0
2023-08-07 11:00:00,209.59,209.72,209.29,209.44,4724.0,205.0282,205.1554,204.7348,204.8815,4724.0
2023-08-07 11:30:00,209.35,209.95,209.2,209.95,2907.0,204.7935,205.3804,204.6467,205.3804,2907.0
2023-08-07 12:00:00,210.0,210.07,209.85,210.04,4867.0,205.4293,205.4978,205.2826,205.4684,4867.0
2023-08-07 12:30:00,210.03,210.08,209.8,210.04,1185.0,205.4587,205.5076,205.2337,205.4684,1185.0
2023-08-07 13:00:00,210.05,210.16,210.03,210.06,3051.0,205.4782,205.5858,205.4587,205.488,3051.0
2023-08-07 13:30:00,210.04,210.2,210.01,210.2,1088.0,205.4684,205.625,205.4391,205.625,1088.0
2023-08-07 14:00:00,210.39,210.49,210.03,210.07,4661.0,205.8108,205.9087,205.4587,205.4978,4661.0
2023-08-07 14:30:00,210.21,210.37,210.21,210.34,4040.0,205.6347,205.7913,205.6347,205.7619,4040.0
2023-08-07 15:00:00,210.4,210.48,210.2,210.21,4302.0,205.8206,205.8989,205.625,205.6347,4302.0
2023-08-07 15:30:00,210.23,210.8,210.22,210.72,17584.0,205.6543,206.2119,205.6445,206.1336,17584.0
2023-08-08 09:30:00,209.75,209.8,208.78,208.84,25173.0,205.1848,205.2337,204.2359,204.2946,25173.0
2023-08-08 10:00:00,208.81,209.13,208.52,208.69,5805.0,204.2652,204.5783,203.9815,204.1478,5805.0
2023-08-08 10:30:00,208.83,208.91,208.5,208.55,10762.0,204.2848,204.363,203.962,204.0109,10762.0
2023-08-08 11:00:00,208.56,208.91,208.42,208.91,4140.0,204.0207,204.363,203.8837,204.363,4140.0
2023-08-08 11:30:00,208.77,208.8,208.48,208.6,2285.0,204.2261,204.2554,203.9424,204.0598,2285.0
2023-08-08 12:00:00,208.81,209.11,208.81,209.02,4266.0,204.2652,204.5587,204.2652,204.4706,4266.0
2023-08-08 12:30:00,209.04,209.21,208.87,208.92,2407.0,204.4902,204.6565,204.3239,204.3728,2407.0
2023-08-08 13:00:00,209.17,209.4,209.03,209.13,4738.0,204.6174,204.8424,204.4804,204.5783,4738.0
2023-08-08 13:30:00,209.22,209.3,208.97,209.27,2252.0,204.6663,204.7446,204.4217,204.7152,2252.0
2023-08-08 14:00:00,209.27,209.63,209.17,209.54,2489.0,204.7152,205.0674,204.6174,204.9793,2489.0
2023-08-08 14:30:00,209.4,209.83,209.32,209.78,13718.0,204.8424,205.263,204.7641,205.2141,13718.0
2023-08-08 15:00:00,209.74,209.9,209.72,209.9,4995.0,205.175,205.3315,205.1554,205.3315,4995.0
2023-08-08 15:30:00,209.78,210.2,209.65,209.99,45909.0,205.2141,205.625,205.0869,205.4195,45909.0
2023-08-09 09:30:00,210.21,210.21,209.39,209.42,7808.0,205.6347,205.6347,204.8326,204.8619,7808.0
2023-08-09 10:00:00,209.61,209.61,209.27,209.31,2959.0,205.0478,205.0478,204.7152,204.7543,2959.0
2023-08-09 10:30:00,209.42,209.48,208.69,208.69,7349.0,204.8619,204.9206,204.1478,204.1478,7349.0
2023-08-09 11:00:00,208.75,208.83,207.91,207.96,5805.0,204.2065,204.2848,203.3848,203.4337,5805.0
2023-08-09 11:30:00,207.94,208.21,207.65,207.8,6400.0,203.4142,203.6783,203.1305,203.2772,6400.0
2023-08-09 12:00:00,207.88,208.23,207.88,208.14,2078.0,203.3555,203.6978,203.3555,203.6098,2078.0
2023-08-09 12:30:00,208.25,208.46,208.25,208.28,5894.0,203.7174,203.9228,203.7174,203.7468,5894.0
2023-08-09 13:00:00,208.25,208.89,208.17,208.82,6243.0,203.7174,204.3435,203.6392,204.275,6243.0
2023-08-09 13:30:00,208.85,209.03,208.82,208.99,5206.0,204.3044,204.4804,204.275,204.4413,5206.0
2023-08-09 14:00:00,208.85,209.42,208.85,209.42,3927.0,204.3044,204.8619,204.3044,204.8619,3927.0
2023-08-09 14:30:00,209.5,209.6,209.25,209.25,8632.0,204.9402,205.038,204.6956,204.6956,8632.0
2023-08-09 15:00:00,209.2,209.22,208.84,209.11,5899.0,204.6467,204.6663,204.2946,204.5587,5899.0
2023-08-09 15:30:00,208.99,208.99,207.91,208.02,21207.0,204.4413,204.4413,203.3848,203.4924,21207.0
2023-08-10 09:30:00,209.29,210.75,209.14,210.75,33826.0,204.7348,206.163,204.588,206.163,33826.0
2023-08-10 10:00:00,210.75,211.01,210.43,210.59,19399.0,206.163,206.4173,205.85,206.0065,19399.0
2023-08-10 10:30:00,210.57,210.7,209.63,210.11,12493.0,205.9869,206.1141,205.0674,205.5369,12493.0
2023-08-10 11:00:00,209.8,209.82,209.23,209.51,6205.0,205.2337,205.2532,204.6761,204.95,6205.0
2023-08-10 11:30:00,209.45,209.83,208.65,208.96,14661.0,204.8913,205.263,204.1087,204.412,14661.0
2023-08-10 12:00:00,208.94,209.05,208.39,208.7,12494.0,204.3924,204.5,203.8544,204.1576,12494.0
2023-08-10 12:30:00,208.74,209.27,208.35,208.37,13668.0,204.1967,204.7152,203.8152,203.8348,13668.0
2023-08-10 13:00:00,208.44,208.66,208.18,208.3,10462.0,203.9033,204.1185,203.6489,203.7663,10462.0
2023-08-10 13:30:00,208.29,208.38,207.66,207.69,16148.0,203.7565,203.8446,203.1403,203.1696,16148.0
2023-08-10 14:00:00,207.85,208.78,207.85,208.59,13707.0,203.3261,204.2359,203.3261,204.05,13707.0
2023-08-10 14:30:00,208.62,208.96,208.27,208.96,15469.0,204.0794,204.412,203.737,204.412,15469.0
2023-08-10 15:00:00,208.74,208.94,208.34,208.35,21009.0,204.1967,204.3924,203.8055,203.8152,21009.0
2023-08-10 15:30:00,208.32,208.33,207.89,208.16,30401.0,203.7859,203.7957,203.3652,203.6294,30401.0
2023-08-11 09:30:00,207.25,207.45,206.91,207.21,5638.0,202.7392,202.9348,202.4066,202.7,5638.0
2023-08-11 10:00:00,207.26,208.54,207.26,208.44,13100.0,202.749,204.0011,202.749,203.9033,13100.0
2023-08-11 10:30:00,208.22,208.39,207.81,207.81,4987.0,203.6881,203.8544,203.287,203.287,4987.0
2023-08-11 11:00:00,207.9,207.93,207.42,207.6,1845.0,203.375,203.4044,202.9055,203.0816,1845.0
2023-08-11 11:30:00,207.53,207.75,207.28,207.75,5624.0,203.0131,203.2283,202.7685,203.2283,5624.0
2023-08-11 12:00:00,207.83,208.02,207.52,207.62,5181.0,203.3066,203.4924,203.0033,203.1011,5181.0
2023-08-11 12:30:00,207.77,207.82,207.4,207.49,3612.0,203.2479,203.2968,202.8859,202.974,3612.0
2023-08-11 13:00:00,207.63,207.91,207.38,207.87,4825.0,203.1109,203.3848,202.8663,203.3457,4825.0
2023-08-11 13:30:00,207.91,207.95,207.45,207.45,5887.0,203.3848,203.4239,202.9348,202.9348,5887.0
2023-08-11 14:00:00,207.69,208.16,207.67,208.12,5699.0,203.1696,203.6294,203.15,203.5902,5699.0
2023-08-11 14:30:00,208.2,208.3,207.95,208.27,19984.0,203.6685,203.7663,203.4239,203.737,19984.0
2023-08-11 15:00:00,208.09,208.21,207.83,208.14,7144.0,203.5609,203.6783,203.3066,203.6098,7144.0
2023-08-11 15:30:00,208.1,208.25,207.72,207.95,23230.0,203.5707,203.7174,203.1989,203.4239,23230.0
2023-08-14 09:30:00,207.56,208.02,207.42,207.88,15438.0,203.0424,203.4924,202.9055,203.3555,15438.0
2023-08-14 10:00:00,207.97,208.57,207.88,208.37,7574.0,203.4435,204.0304,203.3555,203.8348,7574.0
2023-08-14 10:30:00,208.45,209.27,208.41,209.11,13116.0,203.9131,204.7152,203.8739,204.5587,13116.0
2023-08-14 11:00:00,209.07,209.09,208.85,209.09,2401.0,204.5196,204.5391,204.3044,204.5391,2401.0
2023-08-14 11:30:00,209.0,209.36,208.94,209.04,11784.0,204.4511,204.8032,204.3924,204.4902,11784.0
2023-08-14 12:00:00,209.03,209.16,208.6,208.71,3884.0,204.4804,204.6076,204.0598,204.1674,3884.0
2023-08-14 12:30:00,208.7,209.02,208.63,208.96,2904.0,204.1576,204.4706,204.0891,204.412,2904.0
2023-08-14 13:00:00,209.01,209.29,209.01,209.12,1795.0,204.4609,204.7348,204.4609,204.5685,1795.0
2023-08-14 13:30:00,209.16,209.2,208.9,208.93,4205.0,204.6076,204.6467,204.3533,204.3826,4205.0
2023-08-14 14:00:00,209.03,209.04,208.77,208.89,2067.0,204.4804,204.4902,204.2261,204.3435,2067.0
2023-08-14 14:30:00,208.86,208.96,208.65,208.88,3774.0,204.3141,204.412,204.1087,204.3337,3774.0
2023-08-14 15:00:00,208.92,209.04,208.8,208.95,6563.0,204.3728,204.4902,204.2554,204.4022,6563.0
2023-08-14 15:30:00,208.94,209.61,208.87,209.61,68934.0,204.3924,205.0478,204.3239,205.0478,68934.0
2023-08-15 09:30:00,208.84,209.17,208.38,208.4,16494.0,204.2946,204.6174,203.8446,203.8641,16494.0
2023-08-15 10:00:00,208.35,208.35,207.59,207.78,14826.0,203.8152,203.8152,203.0718,203.2576,14826.0
2023-08-15 10:30:00,207.74,208.03,207.48,207.76,6535.0,203.2185,203.5022,202.9642,203.2381,6535.0
2023-08-15 11:00:00,207.82,208.23,207.82,208.22,1600.0,203.2968,203.6978,203.2968,203.6881,1600.0
2023-08-15 11:30:00,208.35,208.4,208.22,208.4,2734.0,203.8152,203.8641,203.6881,203.8641,2734.0
2023-08-15 12:00:00,208.35,208.35,208.02,208.24,3721.0,203.8152,203.8152,203.4924,203.7076,3721.0
2023-08-15 12:30:00,208.05,208.15,207.78,207.92,13100.0,203.5218,203.6196,203.2576,203.3946,13100.0
2023-08-15 13:00:00,207.92,208.25,207.83,208.24,6658.0,203.3946,203.7174,203.3066,203.7076,6658.0
2023-08-15 13:30:00,208.05,208.05,207.8,207.91,4131.0,203.5218,203.5218,203.2772,203.3848,4131.0
2023-08-15 14:00:00,207.93,207.97,207.72,207.81,5661.0,203.4044,203.4435,203.1989,203.287,5661.0
2023-08-15 14:30:00,207.87,208.13,207.87,207.9,5302.0,203.3457,203.6,203.3457,203.375,5302.0
2023-08-15 15:00:00,207.96,207.97,207.13,207.13,9575.0,203.4337,203.4435,202.6218,202.6218,9575.0
2023-08-15 15:30:00,207.09,207.5,206.95,207.28,31688.0,202.5827,202.9837,202.4457,202.7685,31688.0
2023-08-16 09:30:00,206.95,207.78,206.91,207.52,11369.0,202.4457,203.2576,202.4066,203.0033,11369.0
2023-08-16 10:00:00,207.36,207.88,207.25,207.58,6427.0,202.8468,203.3555,202.7392,203.062,6427.0
2023-08-16 10:30:00,207.53,207.72,207.35,207.67,5153.0,203.0131,203.1989,202.837,203.15,5153.0
2023-08-16 11:00:00,207.7,207.77,207.38,207.41,8178.0,203.1794,203.2479,202.8663,202.8957,8178.0
2023-08-16 11:30:00,207.33,207.39,206.79,206.9,17027.0,202.8174,202.8761,202.2892,202.3968,17027.0
2023-08-16 12:00:00,206.84,207.01,206.51,206.54,11309.0,202.3381,202.5044,202.0153,202.0446,11309.0
2023-08-16 12:30:00,206.63,206.86,206.59,206.59,12955.0,202.1327,202.3577,202.0935,202.0935,12955.0
2023-08-16 13:00:00,206.6,206.64,206.22,206.43,7536.0,202.1033,202.1425,201.7316,201.937,7536.0
2023-08-16 13:30:00,206.36,207.05,206.36,206.92,4435.0,201.8685,202.5435,201.8685,202.4164,4435.0
2023-08-16 14:00:00,206.82,207.13,206.21,207.07,11352.0,202.3185,202.6218,201.7218,202.5631,11352.0
2023-08-16 14:30:00,207.17,207.3,206.55,206.7,11391.0,202.6609,202.7881,202.0544,202.2011,11391.0
2023-08-16 15:00:00,206.57,206.57,205.7,205.87,14884.0,202.074,202.074,201.2229,201.3892,14884.0
2023-08-16 15:30:00,205.86,206.08,205.6,205.66,25032.0,201.3794,201.5946,201.1251,201.1838,25032.0
2023-08-17 09:30:00,206.24,206.54,205.7,205.96,37429.0,201.7512,202.0446,201.2229,201.4773,37429.0
2023-08-17 10:00:00,206.06,206.06,205.7,205.7,8402.0,201.5751,201.5751,201.2229,201.2229,8402.0
2023-08-17 10:30:00,205.79,206.03,205.41,205.89,11515.0,201.311,201.5457,200.9392,201.4088,11515.0
2023-08-17 11:00:00,205.6,205.74,205.47,205.5,8567.0,201.1251,201.262,200.9979,201.0273,8567.0
2023-08-17 11:30:00,205.45,205.68,205.38,205.68,4288.0,200.9784,201.2033,200.9099,201.2033,4288.0
2023-08-17 12:00:00,205.61,206.2,205.47,206.19,4515.0,201.1349,201.712,200.9979,201.7022,4515.0
2023-08-17 12:30:00,205.97,206.16,205.82,206.14,3047.0,201.487,201.6729,201.3403,201.6533,3047.0
2023-08-17 13:00:00,206.21,206.21,205.56,205.56,8480.0,201.7218,201.7218,201.086,201.086,8480.0
2023-08-17 13:30:00,205.49,205.49,205.17,205.3,16933.0,201.0175,201.0175,200.7044,200.8316,16933.0
2023-08-17 14:00:00,205.26,205.26,204.94,205.17,6919.0,200.7925,200.7925,200.4795,200.7044,6919.0
2023-08-17 14:30:00,205.01,205.12,204.52,204.58,15016.0,200.5479,200.6555,200.0686,200.1273,15016.0
2023-08-17 15:00:00,204.69,204.69,203.85,204.34,19674.0,200.2349,200.2349,199.4132,199.8925,19674.0
2023-08-17 15:30:00,204.4,204.6,203.98,204.14,34367.0,199.9512,200.1469,199.5403,199.6969,34367.0
2023-08-18 09:30:00,202.59,203.27,202.5,202.76,43893.0,198.1806,198.8458,198.0926,198.3469,43893.0
2023-08-18 10:00:00,202.76,202.96,202.5,202.62,9614.0,198.3469,198.5425,198.0926,198.2099,9614.0
2023-08-18 10:30:00,202.56,203.2,202.55,203.13,12995.0,198.1513,198.7773,198.1415,198.7088,12995.0
2023-08-18 11:00:00,203.36,203.69,203.33,203.38,11276.0,198.9338,199.2567,198.9045,198.9534,11276.0
2023-08-18 11:30:00,203.31,204.03,203.1,204.01,15665.0,198.8849,199.5893,198.6795,199.5697,15665.0
2023-08-18 12:00:00,204.0,204.08,203.68,203.75,3563.0,199.5599,199.6382,199.2469,199.3154,3563.0
2023-08-18 12:30:00,203.64,204.03,203.64,204.03,500.0,199.2077,199.5893,199.2077,199.5893,500.0
2023-08-18 13:00:00,203.72,203.72,203.2,203.58,1306.0,199.286,199.286,198.7773,199.1491,1306.0
2023-08-18 13:30:00,203.73,203.83,203.56,203.69,5712.0,199.2958,199.3936,199.1295,199.2567,5712.0
2023-08-18 14:00:00,203.81,203.95,203.62,203.71,14901.0,199.374,199.511,199.1882,199.2762,14901.0
2023-08-18 14:30:00,203.82,204.2,203.81,203.81,10121.0,199.3838,199.7556,199.374,199.374,10121.0
2023-08-18 15:00:00,203.73,203.95,203.55,203.95,16113.0,199.2958,199.511,199.1197,199.511,16113.0
2023-08-18 15:30:00,203.87,204.62,203.87,204.06,23835.0,199.4327,200.1664,199.4327,199.6186,23835.0
2023-08-21 09:30:00,204.7,205.44,204.54,205.44,9612.0,200.2447,200.9686,200.0882,200.9686,9612.0
2023-08-21 10:00:00,205.48,205.58,204.49,204.49,8519.0,201.0077,201.1055,200.0392,200.0392,8519.0
2023-08-21 10:30:00,204.4,204.66,204.36,204.46,7600.0,199.9512,200.2055,199.9121,200.0099,7600.0
2023-08-21 11:00:00,204.51,204.57,204.05,204.07,6184.0,200.0588,200.1175,199.6088,199.6284,6184.0
2023-08-21 11:30:00,204.33,204.35,203.88,203.98,2137.0,199.8827,199.9023,199.4425,199.5403,2137.0
2023-08-21 12:00:00,203.99,204.73,203.99,204.73,3215.0,199.5501,200.274,199.5501,200.274,3215.0
2023-08-21 12:30:00,204.66,204.96,204.63,204.96,2002.0,200.2055,200.499,200.1762,200.499,2002.0
2023-08-21 13:00:00,204.92,205.29,204.84,205.27,11159.0,200.4599,200.8218,200.3816,200.8023,11159.0
2023-08-21 13:30:00,205.23,205.52,205.23,205.31,7111.0,200.7631,201.0468,200.7631,200.8414,7111.0
2023-08-21 14:00:00,205.32,205.66,205.29,205.42,2756.0,200.8512,201.1838,200.8218,200.949,2756.0
2023-08-21 14:30:00,205.52,205.92,205.5,205.8,24401.0,201.0468,201.4381,201.0273,201.3207,24401.0
2023-08-21 15:00:00,205.84,206.11,205.84,205.96,14648.0,201.3599,201.624,201.3599,201.4773,14648.0
2023-08-21 15:30:00,205.96,206.22,205.84,205.91,181703.0,201.4773,201.7316,201.3599,201.4283,181703.0
2023-08-22 09:30:00,207.14,207.14,206.14,206.14,9898.0,202.6316,202.6316,201.6533,201.6533,9898.0
2023-08-22 10:00:00,206.11,206.58,206.07,206.15,8321.0,201.624,202.0838,201.5849,201.6631,8321.0
2023-08-22 10:30:00,205.86,206.36,205.73,206.33,4521.0,201.3794,201.8685,201.2523,201.8392,4521.0
2023-08-22 11:00:00,206.3,206.35,206.01,206.13,9614.0,201.8099,201.8588,201.5262,201.6436,9614.0
2023-08-22 11:30:00,206.1,206.19,205.9,205.92,6206.0,201.6142,201.7022,201.4186,201.4381,6206.0
2023-08-22 12:00:00,205.69,205.69,205.24,205.58,3053.0,201.2131,201.2131,200.7729,201.1055,3053.0
2023-08-22 12:30:00,205.54,205.97,205.52,205.73,12478.0,201.0664,201.487,201.0468,201.2523,12478.0
2023-08-22 13:00:00,205.64,205.64,205.22,205.43,10488.0,201.1642,201.1642,200.7534,200.9588,10488.0
2023-08-22 13:30:00,205.45,205.52,205.23,205.42,6293.0,200.9784,201.0468,200.7631,200.949,6293.0
2023-08-22 14:00:00,205.29,205.55,205.23,205.55,7940.0,200.8218,201.0762,200.7631,201.0762,7940.0
2023-08-22 14:30:00,205.64,205.7,205.36,205.45,8409.0,201.1642,201.2229,200.8903,200.9784,8409.0
2023-08-22 15:00:00,205.61,205.89,205.45,205.48,21040.0,201.1349,201.4088,200.9784,201.0077,21040.0
2023-08-22 15:30:00,205.47,205.48,205.05,205.32,16869.0,200.9979,201.0077,200.5871,200.8512,16869.0
2023-08-23 09:30:00,205.9,206.63,205.9,206.63,18565.0,201.4186,202.1327,201.4186,202.1327,18565.0
2023-08-23 10:00:00,206.66,207.03,206.66,207.0,15205.0,202.162,202.524,202.162,202.4946,15205.0
2023-08-23 10:30:00,206.97,207.53,206.87,207.53,8311.0,202.4653,203.0131,202.3674,203.0131,8311.0
2023-08-23 11:00:00,207.54,207.63,207.35,207.59,13611.0,203.0229,203.1109,202.837,203.0718,13611.0
2023-08-23 11:30:00,207.62,207.69,207.36,207.63,5520.0,203.1011,203.1696,202.8468,203.1109,5520.0
2023-08-23 12:00:00,207.52,207.53,207.44,207.52,1163.0,203.0033,203.0131,202.925,203.0033,1163.0
2023-08-23 12:30:00,207.6,207.69,207.48,207.48,2140.0,203.0816,203.1696,202.9642,202.9642,2140.0
2023-08-23 13:00:00,207.47,208.06,207.47,208.05,2990.0,202.9544,203.5315,202.9544,203.5218,2990.0
2023-08-23 13:30:00,208.09,208.25,208.07,208.21,4688.0,203.5609,203.7174,203.5413,203.6783,4688.0
2023-08-23 14:00:00,208.12,208.2,207.76,207.86,14772.0,203.5902,203.6685,203.2381,203.3359,14772.0
2023-08-23 14:30:00,207.85,207.85,207.6,207.7,8135.0,203.3261,203.3261,203.0816,203.1794,8135.0
2023-08-23 15:00:00,207.66,207.94,207.6,207.94,15650.0,203.1403,203.4142,203.0816,203.4142,15650.0
2023-08-23 15:30:00,207.95,208.12,207.68,207.87,20471.0,203.4239,203.5902,203.1598,203.3457,20471.0
2023-08-24 09:30:00,208.92,209.16,208.1,208.63,7133.0,204.3728,204.6076,203.5707,204.0891,7133.0
2023-08-24 10:00:00,208.7,208.7,207.18,207.18,10343.0,204.1576,204.1576,202.6707,202.6707,10343.0
2023-08-24 10:30:00,207.14,207.2,206.7,206.77,302957.0,202.6316,202.6903,202.2011,202.2696,302957.0
2023-08-24 11:00:00,206.66,206.66,206.26,206.43,41491.0,202.162,202.162,201.7707,201.937,41491.0
2023-08-24 11:30:00,206.45,206.45,205.8,205.92,11828.0,201.9566,201.9566,201.3207,201.4381,11828.0
2023-08-24 12:00:00,205.73,206.37,205.73,206.22,35755.0,201.2523,201.8783,201.2523,201.7316,35755.0
2023-08-24 12:30:00,206.22,206.69,206.22,206.28,10536.0,201.7316,202.1914,201.7316,201.7903,10536.0
2023-08-24 13:00:00,206.16,206.2,205.86,205.86,4606.0,201.6729,201.712,201.3794,201.3794,4606.0
2023-08-24 13:30:00,205.88,206.15,205.87,205.95,8140.0,201.399,201.6631,201.3892,201.4675,8140.0
2023-08-24 14:00:00,206.06,206.21,205.88,205.89,8060.0,201.5751,201.7218,201.399,201.4088,8060.0
2023-08-24 14:30:00,205.97,205.97,205.53,205.78,7177.0,201.487,201.487,201.0566,201.3012,7177.0
2023-08-24 15:00:00,205.73,205.83,205.55,205.55,10592.0,201.2523,201.3501,201.0762,201.0762,10592.0
2023-08-24 15:30:00,205.54,205.61,204.68,204.69,17712.0,201.0664,201.1349,200.2251,200.2349,17712.0
2023-08-25 09:30:00,205.39,205.79,205.39,205.67,13607.0,200.9197,201.311,200.9197,201.1936,13607.0
2023-08-25 10:00:00,205.86,206.77,204.88,205.09,34479.0,201.3794,202.2696,200.4208,200.6262,34479.0
2023-08-25 10:30:00,204.87,205.07,203.85,203.85,5223.0,200.411,200.6066,199.4132,199.4132,5223.0
2023-08-25 11:00:00,203.86,205.04,203.65,205.02,25364.0,199.423,200.5773,199.2175,200.5577,25364.0
2023-08-25 11:30:00,205.04,205.37,204.48,204.59,8063.0,200.5773,200.9001,200.0295,200.1371,8063.0
2023-08-25 12:00:00,204.52,205.4,204.52,205.39,1970.0,200.0686,200.9294,200.0686,200.9197,1970.0
2023-08-25 12:30:00,205.35,205.51,205.02,205.36,4512.0,200.8805,201.037,200.5577,200.8903,4512.0
2023-08-25 13:00:00,205.38,205.5,204.94,204.97,1744.0,200.9099,201.0273,200.4795,200.5088,1744.0
2023-08-25 13:30:00,204.98,205.25,204.82,205.25,2903.0,200.5186,200.7827,200.3621,200.7827,2903.0
2023-08-25 14:00:00,205.38,206.33,205.29,206.33,6302.0,200.9099,201.8392,200.8218,201.8392,6302.0
2023-08-25 14:30:00,206.4,206.49,206.06,206.49,4610.0,201.9077,201.9957,201.5751,201.9957,4610.0
2023-08-25 15:00:00,206.61,206.69,206.38,206.65,8694.0,202.1131,202.1914,201.8881,202.1522,8694.0
2023-08-25 15:30:00,206.54,206.67,205.97,206.19,15521.0,202.0446,202.1718,201.487,201.7022,15521.0
2023-08-28 09:30:00,207.31,207.76,207.02,207.02,7257.0,202.7979,203.2381,202.5142,202.5142,7257.0
2023-08-28 10:00:00,207.05,207.44,206.93,207.44,3697.0,202.5435,202.925,202.4261,202.925,3697.0
2023-08-28 10:30:00,207.44,207.45,206.51,206.75,5650.0,202.925,202.9348,202.0153,202.2501,5650.0
2023-08-28 11:00:00,206.78,206.78,206.54,206.59,14465.0,202.2794,202.2794,202.0446,202.0935,14465.0
2023-08-28 11:30:00,206.66,206.82,206.31,206.6,10313.0,202.162,202.3185,201.8196,202.1033,10313.0
2023-08-28 12:00:00,206.55,206.72,206.39,206.54,9732.0,202.0544,202.2207,201.8979,202.0446,9732.0
2023-08-28 12:30:00,206.54,207.2,206.53,207.2,2652.0,202.0446,202.6903,202.0348,202.6903,2652.0
2023-08-28 13:00:00,207.23,207.55,207.21,207.32,4693.0,202.7196,203.0326,202.7,202.8077,4693.0
2023-08-28 13:30:00,207.41,207.41,206.44,206.55,8778.0,202.8957,202.8957,201.9468,202.0544,8778.0
2023-08-28 14:00:00,206.53,206.7,206.51,206.63,5015.0,202.0348,202.2011,202.0153,202.1327,5015.0
2023-08-28 14:30:00,206.52,206.95,206.52,206.95,7689.0,202.0251,202.4457,202.0251,202.4457,7689.0
2023-08-28 15:00:00,206.96,207.16,206.72,206.97,8533.0,202.4555,202.6511,202.2207,202.4653,8533.0
2023-08-28 15:30:00,206.91,207.71,206.87,207.37,51266.0,202.4066,203.1892,202.3674,202.8566,51266.0
2023-08-29 09:30:00,207.36,208.18,207.32,208.03,13039.0,202.8468,203.6489,202.8077,203.5022,13039.0
2023-08-29 10:00:00,208.42,209.28,208.42,209.28,36189.0,203.8837,204.725,203.8837,204.725,36189.0
2023-08-29 10:30:00,209.5,209.66,209.14,209.24,17089.0,204.9402,205.0967,204.588,204.6859,17089.0
2023-08-29 11:00:00,209.3,209.8,209.27,209.78,10086.0,204.7446,205.2337,204.7152,205.2141,10086.0
2023-08-29 11:30:00,209.82,210.3,209.82,210.14,4954.0,205.2532,205.7228,205.2532,205.5663,4954.0
2023-08-29 12:00:00,210.15,210.4,210.04,210.39,2990.0,205.5761,205.8206,205.4684,205.8108,2990.0
2023-08-29 12:30:00,210.33,210.33,210.06,210.17,7027.0,205.7521,205.7521,205.488,205.5956,7027.0
2023-08-29 13:00:00,210.21,210.35,210.21,210.34,4201.0,205.6347,205.7717,205.6347,205.7619,4201.0
2023-08-29 13:30:00,210.33,210.5,210.03,210.19,16907.0,205.7521,205.9184,205.4587,205.6152,16907.0
2023-08-29 14:00:00,210.25,210.47,210.16,210.36,13749.0,205.6739,205.8891,205.5858,205.7815,13749.0
2023-08-29 14:30:00,210.51,210.6,210.35,210.37,9999.0,205.9282,206.0163,205.7717,205.7913,9999.0
2023-08-29 15:00:00,210.38,210.84,210.27,210.81,11840.0,205.801,206.251,205.6934,206.2217,11840.0
2023-08-29 15:30:00,210.8,210.91,210.6,210.8,28848.0,206.2119,206.3195,206.0163,206.2119,28848.0
2023-08-30 09:30:00,210.93,211.68,210.78,211.65,28119.0,206.3391,207.0728,206.1923,207.0434,28119.0
2023-08-30 10:00:00,211.78,211.95,210.48,210.8,31016.0,207.1706,207.3369,205.8989,206.2119,31016.0
2023-08-30 10:30:00,210.76,211.47,210.76,211.47,8741.0,206.1728,206.8673,206.1728,206.8673,8741.0
2023-08-30 11:00:00,211.43,211.44,211.11,211.33,2250.0,206.8282,206.838,206.5152,206.7304,2250.0
2023-08-30 11:30:00,211.61,211.7,211.41,211.58,4428.0,207.0043,207.0923,206.8086,206.9749,4428.0
2023-08-30 12:00:00,211.63,211.87,211.63,211.83,3911.0,207.0238,207.2586,207.0238,207.2195,3911.0
2023-08-30 12:30:00,211.89,212.01,211.67,211.83,6200.0,207.2782,207.3956,207.063,207.2195,6200.0
2023-08-30 13:00:00,211.86,211.89,211.72,211.76,7806.0,207.2488,207.2782,207.1119,207.151,7806.0
2023-08-30 13:30:00,211.81,211.85,211.37,211.52,11855.0,207.1999,207.2391,206.7695,206.9162,11855.0
2023-08-30 14:00:00,211.52,211.52,211.17,211.2,4980.0,206.9162,206.9162,206.5739,206.6032,4980.0
2023-08-30 14:30:00,211.24,211.81,211.24,211.71,21821.0,206.6423,207.1999,206.6423,207.1021,21821.0
2023-08-30 15:00:00,211.79,211.84,211.53,211.59,8603.0,207.1804,207.2293,206.926,206.9847,8603.0
2023-08-30 15:30:00,211.6,211.73,211.44,211.66,33231.0,206.9945,207.1217,206.838,207.0532,33231.0
2023-08-31 09:30:00,212.04,212.47,212.04,212.43,11918.0,207.4249,207.8456,207.4249,207.8064,11918.0
2023-08-31 10:00:00,212.28,212.64,212.23,212.57,4075.0,207.6597,208.0119,207.6108,207.9434,4075.0
2023-08-31 10:30:00,212.62,212.79,212.44,212.47,4953.0,207.9923,208.1586,207.8162,207.8456,4953.0
2023-08-31 11:00:00,212.51,212.51,212.25,212.31,2757.0,207.8847,207.8847,207.6303,207.689,2757.0
2023-08-31 11:30:00,212.21,212.34,212.14,212.3,3240.0,207.5912,207.7184,207.5227,207.6793,3240.0
2023-08-31 12:00:00,212.31,212.35,211.92,211.98,2875.0,207.689,207.7282,207.3075,207.3662,2875.0
2023-08-31 12:30:00,211.62,211.7,211.54,211.66,800.0,207.0141,207.0923,206.9358,207.0532,800.0
2023-08-31 13:00:00,211.72,212.17,211.71,212.17,1600.0,207.1119,207.5521,207.1021,207.5521,1600.0
2023-08-31 13:30:00,212.27,212.28,212.0,212.03,2221.0,207.6499,207.6597,207.3858,207.4151,2221.0
2023-08-31 14:00:00,212.33,212.51,212.3,212.45,5093.0,207.7086,207.8847,207.6793,207.826,5093.0
2023-08-31 14:30:00,212.34,212.36,211.89,211.89,3085.0,207.7184,207.738,207.2782,207.2782,3085.0
2023-08-31 15:00:00,211.97,212.17,211.97,212.17,3373.0,207.3564,207.5521,207.3564,207.5521,3373.0
2023-08-31 15:30:00,212.08,212.37,211.61,211.61,21776.0,207.464,207.7477,207.0043,207.0043,21776.0
2023-09-01 09:30:00,212.87,213.08,211.77,212.32,46584.0,208.2369,208.4423,207.1608,207.6988,46584.0
2023-09-01 10:00:00,212.33,212.66,211.92,212.22,20384.0,207.7086,208.0314,207.3075,207.601,20384.0
2023-09-01 10:30:00,212.36,212.37,211.45,211.55,31687.0,207.738,207.7477,206.8478,206.9456,31687.0
2023-09-01 11:00:00,211.53,211.69,211.46,211.46,5364.0,206.926,207.0825,206.8575,206.8575,5364.0
2023-09-01 11:30:00,211.52,211.52,211.0,211.11,8572.0,206.9162,206.9162,206.4076,206.5152,8572.0
2023-09-01 12:00:00,211.03,211.52,211.02,211.52,3956.0,206.4369,206.9162,206.4271,206.9162,3956.0
2023-09-01 12:30:00,211.54,211.62,211.3,211.61,2977.0,206.9358,207.0141,206.701,207.0043,2977.0
2023-09-01 13:00:00,211.64,211.64,211.42,211.57,1585.0,207.0336,207.0336,206.8184,206.9651,1585.0
2023-09-01 13:30:00,211.43,211.5,211.28,211.49,5570.0,206.8282,206.8967,206.6815,206.8869,5570.0
2023-09-01 14:00:00,211.48,211.56,211.2,211.21,10662.0,206.8771,206.9554,206.6032,206.613,10662.0
2023-09-01 14:30:00,211.2,211.4,211.12,211.4,2539.0,206.6032,206.7988,206.5249,206.7988,2539.0
2023-09-01 15:00:00,211.44,211.66,211.41,211.63,5159.0,206.838,207.0532,206.8086,207.0238,5159.0
2023-09-01 15:30:00,211.71,211.78,211.47,211.73,7802.0,207.1021,207.1706,206.8673,207.1217,7802.0
2023-09-05 09:30:00,211.5,211.64,211.21,211.21,17355.0,206.8967,207.0336,206.613,206.613,17355.0
2023-09-05 10:00:00,211.32,211.8,211.17,211.61,5879.0,206.7206,207.1901,206.5739,207.0043,5879.0
2023-09-05 10:30:00,211.35,211.73,211.31,211.67,3384.0,206.7499,207.1217,206.7108,207.063,3384.0
2023-09-05 11:00:00,211.64,212.1,211.64,211.83,5198.0,207.0336,207.4836,207.0336,207.2195,5198.0
2023-09-05 11:30:00,211.73,211.76,211.58,211.61,2285.0,207.1217,207.151,206.9749,207.0043,2285.0
2023-09-05 12:00:00,211.76,211.95,211.73,211.95,2498.0,207.151,207.3369,207.1217,207.3369,2498.0
2023-09-05 12:30:00,211.84,211.96,211.84,211.85,1335.0,207.2293,207.3467,207.2293,207.2391,1335.0
2023-09-05 13:00:00,211.68,211.68,211.52,211.65,5806.0,207.0728,207.0728,206.9162,207.0434,5806.0
2023-09-05 13:30:00,211.5,211.74,211.44,211.74,2810.0,206.8967,207.1314,206.838,207.1314,2810.0
2023-09-05 14:00:00,211.71,212.01,211.71,212.01,3365.0,207.1021,207.3956,207.1021,207.3956,3365.0
2023-09-05 14:30:00,211.93,211.99,211.86,211.95,1664.0,207.3173,207.376,207.2488,207.3369,1664.0
2023-09-05 15:00:00,211.94,211.95,211.66,211.68,7143.0,207.3271,207.3369,207.0532,207.0728,7143.0
2023-09-05 15:30:00,211.78,211.96,211.44,211.5,7225.0,207.1706,207.3467,206.838,206.8967,7225.0
2023-09-06 09:30:00,211.05,211.05,210.31,210.67,6413.0,206.4565,206.4565,205.7326,206.0847,6413.0
2023-09-06 10:00:00,210.31,210.31,209.37,209.37,10112.0,205.7326,205.7326,204.813,204.813,10112.0
2023-09-06 10:30:00,209.32,209.6,209.22,209.24,1948.0,204.7641,205.038,204.6663,204.6859,1948.0
2023-09-06 11:00:00,209.16,209.37,208.94,209.37,11387.0,204.6076,204.813,204.3924,204.813,11387.0
2023-09-06 11:30:00,209.28,209.44,209.28,209.34,11292.0,204.725,204.8815,204.725,204.7837,11292.0
2023-09-06 12:00:00,209.25,209.26,208.85,208.86,7744.0,204.6956,204.7054,204.3044,204.3141,7744.0
2023-09-06 12:30:00,208.79,208.84,208.49,208.56,7703.0,204.2457,204.2946,203.9522,204.0207,7703.0
2023-09-06 13:00:00,208.5,208.99,208.45,208.99,5617.0,203.962,204.4413,203.9131,204.4413,5617.0
2023-09-06 13:30:00,208.87,209.17,208.87,209.08,9917.0,204.3239,204.6174,204.3239,204.5293,9917.0
2023-09-06 14:00:00,209.03,209.15,208.97,209.13,6287.0,204.4804,204.5978,204.4217,204.5783,6287.0
2023-09-06 14:30:00,209.3,209.43,209.28,209.28,1731.0,204.7446,204.8717,204.725,204.725,1731.0
2023-09-06 15:00:00,209.22,209.42,209.01,209.21,8737.0,204.6663,204.8619,204.4609,204.6565,8737.0
2023-09-06 15:30:00,209.21,209.53,209.21,209.46,11195.0,204.6565,204.9695,204.6565,204.9011,11195.0
2023-09-07 09:30:00,207.55,208.31,207.55,208.09,34089.0,203.0326,203.7761,203.0326,203.5609,34089.0
2023-09-07 10:00:00,208.11,208.35,207.9,208.07,9527.0,203.5805,203.8152,203.375,203.5413,9527.0
2023-09-07 10:30:00,207.89,208.85,207.86,208.44,10553.0,203.3652,204.3044,203.3359,203.9033,10553.0
2023-09-07 11:00:00,208.59,208.75,208.48,208.48,2238.0,204.05,204.2065,203.9424,203.9424,2238.0
2023-09-07 11:30:00,208.74,208.74,208.16,208.23,1712.0,204.1967,204.1967,203.6294,203.6978,1712.0
2023-09-07 12:00:00,208.28,208.78,208.28,208.78,3568.0,203.7468,204.2359,203.7468,204.2359,3568.0
2023-09-07 12:30:00,208.84,208.85,208.54,208.54,1510.0,204.2946,204.3044,204.0011,204.0011,1510.0
2023-09-07 13:00:00,208.44,208.8,208.44,208.77,3000.0,203.9033,204.2554,203.9033,204.2261,3000.0
2023-09-07 13:30:00,208.81,208.9,208.63,208.85,5447.0,204.2652,204.3533,204.0891,204.3044,5447.0
2023-09-07 14:00:00,208.91,208.97,208.61,208.63,8337.0,204.363,204.4217,204.0696,204.0891,8337.0
2023-09-07 14:30:00,208.53,208.89,208.43,208.82,1925.0,203.9913,204.3435,203.8935,204.275,1925.0
2023-09-07 15:00:00,208.9,208.94,208.56,208.83,7681.0,204.3533,204.3924,204.0207,204.2848,7681.0
2023-09-07 15:30:00,208.83,209.15,208.69,208.84,14338.0,204.2848,204.5978,204.1478,204.2946,14338.0
2023-09-08 09:30:00,208.77,209.58,208.77,209.28,19311.0,204.2261,205.0185,204.2261,204.725,19311.0
2023-09-08 10:00:00,209.45,209.78,209.45,209.77,2157.0,204.8913,205.2141,204.8913,205.2043,2157.0
2023-09-08 10:30:00,210.08,210.08,209.39,209.39,2102.0,205.5076,205.5076,204.8326,204.8326,2102.0
2023-09-08 11:00:00,209.33,209.83,209.33,209.82,1703.0,204.7739,205.263,204.7739,205.2532,1703.0
2023-09-08 11:30:00,209.76,209.88,209.75,209.77,866.0,205.1945,205.3119,205.1848,205.2043,866.0
2023-09-08 12:00:00,209.62,209.92,209.49,209.74,2418.0,205.0576,205.3511,204.9304,205.175,2418.0
2023-09-08 12:30:00,209.47,209.7,209.31,209.5,2904.0,204.9109,205.1358,204.7543,204.9402,2904.0
2023-09-08 13:00:00,209.58,209.62,209.32,209.48,11519.0,205.0185,205.0576,204.7641,204.9206,11519.0
2023-09-08 13:30:00,209.52,209.52,209.43,209.43,1100.0,204.9598,204.9598,204.8717,204.8717,1100.0
2023-09-08 14:00:00,209.65,209.65,209.15,209.2,1707.0,205.0869,205.0869,204.5978,204.6467,1707.0
2023-09-08 14:30:00,209.11,209.25,209.02,209.02,5447.0,204.5587,204.6956,204.4706,204.4706,5447.0
2023-09-08 15:00:00,208.97,209.01,208.88,209.01,17753.0,204.4217,204.4609,204.3337,204.4609,17753.0
2023-09-08 15:30:00,208.98,209.35,208.93,209.35,3003.0,204.4315,204.7935,204.3826,204.7935,3003.0
2023-09-11 09:30:00,210.65,210.88,210.06,210.14,10634.0,206.0652,206.2902,205.488,205.5663,10634.0
2023-09-11 10:00:00,210.19,210.49,209.99,210.49,3938.0,205.6152,205.9087,205.4195,205.9087,3938.0
2023-09-11 10:30:00,210.12,210.37,210.06,210.37,1381.0,205.5467,205.7913,205.488,205.7913,1381.0
2023-09-11 11:00:00,210.11,210.5,210.08,210.5,6517.0,205.5369,205.9184,205.5076,205.9184,6517.0
2023-09-11 11:30:00,210.4,210.5,210.25,210.34,4789.0,205.8206,205.9184,205.6739,205.7619,4789.0
2023-09-11 12:00:00,210.32,210.68,210.3,210.67,10038.0,205.7424,206.0945,205.7228,206.0847,10038.0
2023-09-11 12:30:00,210.68,210.68,210.48,210.6,1681.0,206.0945,206.0945,205.8989,206.0163,1681.0
2023-09-11 13:00:00,210.65,210.95,210.64,210.95,3458.0,206.0652,206.3586,206.0554,206.3586,3458.0
2023-09-11 13:30:00,210.93,211.1,210.93,211.1,158005.0,206.3391,206.5054,206.3391,206.5054,158005.0
2023-09-11 14:00:00,211.01,211.13,210.92,211.13,518122.0,206.4173,206.5347,206.3293,206.5347,518122.0
2023-09-11 14:30:00,211.16,211.21,211.05,211.11,4239.0,206.5641,206.613,206.4565,206.5152,4239.0
2023-09-11 15:00:00,211.14,211.31,211.04,211.26,11636.0,206.5445,206.7108,206.4467,206.6619,11636.0
2023-09-11 15:30:00,211.28,211.28,211.0,211.16,14562.0,206.6815,206.6815,206.4076,206.5641,14562.0
2023-09-12 09:30:00,210.5,210.67,210.22,210.66,11665.0,205.9184,206.0847,205.6445,206.075,11665.0
2023-09-12 10:00:00,210.59,210.6,209.97,210.01,1249.0,206.0065,206.0163,205.4,205.4391,1249.0
2023-09-12 10:30:00,210.16,210.19,209.83,209.83,1729.0,205.5858,205.6152,205.263,205.263,1729.0
2023-09-12 11:00:00,209.81,210.06,209.75,209.92,6111.0,205.2435,205.488,205.1848,205.3511,6111.0
2023-09-12 11:30:00,210.19,210.27,210.18,210.26,1833.0,205.6152,205.6934,205.6054,205.6837,1833.0
2023-09-12 12:00:00,210.4,210.47,210.35,210.35,478.0,205.8206,205.8891,205.7717,205.7717,478.0
2023-09-12 12:30:00,210.23,210.5,210.23,210.47,1859.0,205.6543,205.9184,205.6543,205.8891,1859.0
2023-09-12 13:00:00,210.49,211.03,210.45,211.03,2979.0,205.9087,206.4369,205.8695,206.4369,2979.0
2023-09-12 13:30:00,210.82,210.82,210.18,210.18,5554.0,206.2315,206.2315,205.6054,205.6054,5554.0
2023-09-12 14:00:00,210.16,210.26,210.04,210.21,88716.0,205.5858,205.6837,205.4684,205.6347,88716.0
2023-09-12 14:30:00,210.19,210.19,209.7,209.74,1005.0,205.6152,205.6152,205.1358,205.175,1005.0
2023-09-12 15:00:00,209.67,209.67,209.47,209.52,4085.0,205.1065,205.1065,204.9109,204.9598,4085.0
2023-09-12 15:30:00,209.59,209.85,209.58,209.74,10691.0,205.0282,205.2826,205.0185,205.175,10691.0
2023-09-13 09:30:00,209.72,210.38,209.72,210.2,5338.0,205.1554,205.801,205.1554,205.625,5338.0
2023-09-13 10:00:00,210.44,210.44,209.42,210.01,1878.0,205.8597,205.8597,204.8619,205.4391,1878.0
2023-09-13 10:30:00,210.17,210.59,210.13,210.54,818.0,205.5956,206.0065,205.5565,205.9576,818.0
2023-09-13 11:00:00,210.59,210.81,210.52,210.79,1125.0,206.0065,206.2217,205.938,206.2021,1125.0
2023-09-13 11:30:00,210.83,210.83,210.38,210.39,3465.0,206.2413,206.2413,205.801,205.8108,3465.0
2023-09-13 12:00:00,210.66,210.79,210.46,210.77,3855.0,206.075,206.2021,205.8793,206.1826,3855.0
2023-09-13 12:30:00,210.62,210.73,210.57,210.72,1853.0,206.0358,206.1434,205.9869,206.1336,1853.0
2023-09-13 13:00:00,210.83,210.84,210.76,210.8,958.0,206.2413,206.251,206.1728,206.2119,958.0
2023-09-13 13:30:00,210.9,210.96,210.83,210.84,49269.0,206.3097,206.3684,206.2413,206.251,49269.0
2023-09-13 14:00:00,210.86,210.86,210.58,210.67,1637.0,206.2706,206.2706,205.9967,206.0847,1637.0
2023-09-13 14:30:00,210.74,210.74,209.94,210.23,2561.0,206.1532,206.1532,205.3706,205.6543,2561.0
2023-09-13 15:00:00,210.02,210.21,209.89,210.21,4535.0,205.4489,205.6347,205.3217,205.6347,4535.0
2023-09-13 15:30:00,210.22,210.46,210.22,210.38,8184.0,205.6445,205.8793,205.6445,205.801,8184.0
2023-09-14 09:30:00,211.42,211.59,211.01,211.23,8332.0,206.8184,206.9847,206.4173,206.6325,8332.0
2023-09-14 10:00:00,211.36,211.37,210.9,211.18,5206.0,206.7597,206.7695,206.3097,206.5836,5206.0
2023-09-14 10:30:00,211.28,211.85,211.28,211.85,2508.0,206.6815,207.2391,206.6815,207.2391,2508.0
2023-09-14 11:00:00,211.83,212.11,211.83,211.98,2529.0,207.2195,207.4934,207.2195,207.3662,2529.0
2023-09-14 11:30:00,211.87,212.1,211.63,212.1,2615.0,207.2586,207.4836,207.0238,207.4836,2615.0
2023-09-14 12:00:00,212.05,212.37,211.99,212.05,2953.0,207.4347,207.7477,207.376,207.4347,2953.0
2023-09-14 12:30:00,212.2,212.35,212.03,212.35,949.0,207.5814,207.7282,207.4151,207.7282,949.0
2023-09-14 13:00:00,212.31,212.31,212.14,212.14,2265.0,207.689,207.689,207.5227,207.5227,2265.0
2023-09-14 13:30:00,212.16,212.33,212.09,212.1,3763.0,207.5423,207.7086,207.4738,207.4836,3763.0
2023-09-14 14:00:00,212.11,212.13,212.01,212.01,950.0,207.4934,207.513,207.3956,207.3956,950.0
2023-09-14 14:30:00,211.94,212.25,211.93,212.25,1592.0,207.3271,207.6303,207.3173,207.6303,1592.0
2023-09-14 15:00:00,212.24,212.46,212.11,212.11,9745.0,207.6206,207.8358,207.4934,207.4934,9745.0
2023-09-14 15:30:00,212.01,212.29,212.0,212.11,20263.0,207.3956,207.6695,207.3858,207.4934,20263.0
2023-09-15 09:30:00,211.56,211.56,210.76,210.81,22972.0,206.9554,206.9554,206.1728,206.2217,22972.0
2023-09-15 10:00:00,210.82,211.03,210.42,210.56,7052.0,206.2315,206.4369,205.8402,205.9771,7052.0
2023-09-15 10:30:00,210.54,210.76,210.0,210.0,16041.0,205.9576,206.1728,205.4293,205.4293,16041.0
2023-09-15 11:00:00,209.98,210.13,209.87,209.9,2756.0,205.4098,205.5565,205.3021,205.3315,2756.0
2023-09-15 11:30:00,210.06,210.27,210.01,210.15,3647.0,205.488,205.6934,205.4391,205.5761,3647.0
2023-09-15 12:00:00,210.23,210.25,210.1,210.19,3342.0,205.6543,205.6739,205.5271,205.6152,3342.0
2023-09-15 12:30:00,210.21,210.34,210.21,210.27,1413.0,205.6347,205.7619,205.6347,205.6934,1413.0
2023-09-15 13:00:00,210.07,210.07,209.33,209.35,5280.0,205.4978,205.4978,204.7739,204.7935,5280.0
2023-09-15 13:30:00,209.26,209.68,209.14,209.56,9048.0,204.7054,205.1163,204.588,204.9989,9048.0
2023-09-15 14:00:00,209.45,209.53,209.31,209.32,9151.0,204.8913,204.9695,204.7543,204.7641,9151.0
2023-09-15 14:30:00,209.23,209.54,209.23,209.5,4428.0,204.6761,204.9793,204.6761,204.9402,4428.0
2023-09-15 15:00:00,209.5,209.57,209.26,209.54,3192.0,204.9402,205.0087,204.7054,204.9793,3192.0
2023-09-15 15:30:00,209.59,209.6,209.14,209.33,23931.0,205.0282,205.038,204.588,204.7739,23931.0
2023-09-18 09:30:00,208.98,209.49,208.98,209.08,4553.0,204.4315,204.9304,204.4315,204.5293,4553.0
2023-09-18 10:00:00,209.07,209.48,209.07,209.48,1597.0,204.5196,204.9206,204.5196,204.9206,1597.0
2023-09-18 10:30:00,209.45,209.45,209.09,209.3,2908.0,204.8913,204.8913,204.5391,204.7446,2908.0
2023-09-18 11:00:00,209.44,209.64,209.25,209.63,3028.0,204.8815,205.0772,204.6956,205.0674,3028.0
2023-09-18 11:30:00,209.75,210.0,209.75,210.0,2237.0,205.1848,205.4293,205.1848,205.4293,2237.0
2023-09-18 12:00:00,209.93,210.04,209.79,210.04,1445.0,205.3608,205.4684,205.2239,205.4684,1445.0
2023-09-18 12:30:00,210.06,210.07,209.99,210.01,2206.0,205.488,205.4978,205.4195,205.4391,2206.0
2023-09-18 13:00:00,209.8,209.95,209.7,209.9,1006.0,205.2337,205.3804,205.1358,205.3315,1006.0
2023-09-18 13:30:00,209.99,210.02,209.78,209.81,2148.0,205.4195,205.4489,205.2141,205.2435,2148.0
2023-09-18 14:00:00,209.78,209.84,209.7,209.7,1289.0,205.2141,205.2728,205.1358,205.1358,1289.0
2023-09-18 14:30:00,209.76,209.82,209.25,209.41,3469.0,205.1945,205.2532,204.6956,204.8522,3469.0
2023-09-18 15:00:00,209.38,209.5,209.32,209.42,3771.0,204.8228,204.9402,204.7641,204.8619,3771.0
2023-09-18 15:30:00,209.3,209.56,209.25,209.56,33643.0,204.7446,204.9989,204.6956,204.9989,33643.0
2023-09-19 09:30:00,209.0,209.21,208.79,208.83,14525.0,204.4511,204.6565,204.2457,204.2848,14525.0
2023-09-19 10:00:00,208.6,208.6,208.27,208.34,3381.0,204.0598,204.0598,203.737,203.8055,3381.0
2023-09-19 10:30:00,208.33,208.4,207.88,207.9,6041.0,203.7957,203.8641,203.3555,203.375,6041.0
2023-09-19 11:00:00,207.9,208.05,207.88,208.05,3296.0,203.375,203.5218,203.3555,203.5218,3296.0
2023-09-19 11:30:00,208.08,208.14,207.88,207.88,3255.0,203.5511,203.6098,203.3555,203.3555,3255.0
2023-09-19 12:00:00,208.0,208.05,207.8,207.99,2177.0,203.4729,203.5218,203.2772,203.4631,2177.0
2023-09-19 12:30:00,207.97,208.07,207.72,208.07,3243.0,203.4435,203.5413,203.1989,203.5413,3243.0
2023-09-19 13:00:00,208.17,208.41,208.17,208.36,1683.0,203.6392,203.8739,203.6392,203.825,1683.0
2023-09-19 13:30:00,208.46,208.91,208.46,208.91,4084.0,203.9228,204.363,203.9228,204.363,4084.0
2023-09-19 14:00:00,208.89,208.98,208.82,208.96,3995.0,204.3435,204.4315,204.275,204.412,3995.0
2023-09-19 14:30:00,208.85,209.43,208.84,208.87,12780.0,204.3044,204.8717,204.2946,204.3239,12780.0
2023-09-19 15:00:00,208.77,209.02,208.72,209.02,11348.0,204.2261,204.4706,204.1772,204.4706,11348.0
2023-09-19 15:30:00,209.0,209.32,208.94,209.07,10440.0,204.4511,204.7641,204.3924,204.5196,10440.0
2023-09-20 09:30:00,209.6,209.63,209.34,209.53,5742.0,205.038,205.0674,204.7837,204.9695,5742.0
2023-09-20 10:00:00,209.4,209.52,209.15,209.22,2681.0,204.8424,204.9598,204.5978,204.6663,2681.0
2023-09-20 10:30:00,209.31,209.31,209.11,209.16,1230.0,204.7543,204.7543,204.5587,204.6076,1230.0
2023-09-20 11:00:00,209.14,209.21,208.96,208.96,5039.0,204.588,204.6565,204.412,204.412,5039.0
2023-09-20 11:30:00,208.9,209.22,208.9,209.18,1959.0,204.3533,204.6663,204.3533,204.6272,1959.0
2023-09-20 12:00:00,209.16,209.26,209.12,209.2,13231.0,204.6076,204.7054,204.5685,204.6467,13231.0
2023-09-20 12:30:00,209.23,209.29,209.19,209.27,2669.0,204.6761,204.7348,204.6369,204.7152,2669.0
2023-09-20 13:00:00,209.25,209.31,209.13,209.19,9939.0,204.6956,204.7543,204.5783,204.6369,9939.0
2023-09-20 13:30:00,209.09,209.16,208.88,209.16,6015.0,204.5391,204.6076,204.3337,204.6076,6015.0
2023-09-20 14:00:00,209.04,209.05,208.2,208.76,23458.0,204.4902,204.5,203.6685,204.2163,23458.0
2023-09-20 14:30:00,208.54,209.25,208.2,208.47,11416.0,204.0011,204.6956,203.6685,203.9326,11416.0
2023-09-20 15:00:00,208.38,208.48,207.57,207.81,6959.0,203.8446,203.9424,203.0522,203.287,6959.0
2023-09-20 15:30:00,207.83,207.84,206.57,206.62,30220.0,203.3066,203.3163,202.074,202.1229,30220.0
2023-09-21 09:30:00,204.94,205.18,204.64,204.68,5834.0,200.4795,200.7142,200.186,200.2251,5834.0
2023-09-21 10:00:00,204.43,205.22,204.43,204.9,6798.0,199.9806,200.7534,199.9806,200.4403,6798.0
2023-09-21 10:30:00,204.82,205.26,204.67,204.67,2760.0,200.3621,200.7925,200.2153,200.2153,2760.0
2023-09-21 11:00:00,204.68,204.78,204.45,204.47,5519.0,200.2251,200.3229,200.0001,200.0197,5519.0
2023-09-21 11:30:00,204.48,204.8,204.47,204.53,4351.0,200.0295,200.3425,200.0197,200.0784,4351.0
2023-09-21 12:00:00,204.44,204.44,204.35,204.39,916.0,199.9903,199.9903,199.9023,199.9414,916.0
2023-09-21 12:30:00,204.47,204.72,204.44,204.72,1696.0,200.0197,200.2642,199.9903,200.2642,1696.0
2023-09-21 13:00:00,204.64,205.02,204.64,204.94,5630.0,200.186,200.5577,200.186,200.4795,5630.0
2023-09-21 13:30:00,204.96,205.05,204.78,204.9,2962.0,200.499,200.5871,200.3229,200.4403,2962.0
2023-09-21 14:00:00,204.78,204.83,204.26,204.26,3484.0,200.3229,200.3718,199.8143,199.8143,3484.0
2023-09-21 14:30:00,204.19,204.45,204.13,204.13,5903.0,199.7458,200.0001,199.6871,199.6871,5903.0
2023-09-21 15:00:00,204.12,204.13,203.72,203.72,14732.0,199.6773,199.6871,199.286,199.286,14732.0
2023-09-21 15:30:00,203.7,203.88,203.34,203.35,23740.0,199.2664,199.4425,198.9143,198.9241,23740.0
2023-09-22 09:30:00,204.11,204.11,203.51,203.68,14479.0,199.6675,199.6675,199.0806,199.2469,14479.0
2023-09-22 10:00:00,203.93,204.12,203.75,204.08,8444.0,199.4914,199.6773,199.3154,199.6382,8444.0
2023-09-22 10:30:00,204.19,204.68,204.19,204.64,7375.0,199.7458,200.2251,199.7458,200.186,7375.0
2023-09-22 11:00:00,204.51,204.65,204.27,204.65,6892.0,200.0588,200.1958,199.824,200.1958,6892.0
2023-09-22 11:30:00,204.59,204.59,204.32,204.32,400.0,200.1371,200.1371,199.8729,199.8729,400.0
2023-09-22 12:00:00,204.22,204.45,204.21,204.36,1792.0,199.7751,200.0001,199.7653,199.9121,1792.0
2023-09-22 12:30:00,204.36,204.6,204.36,204.54,909.0,199.9121,200.1469,199.9121,200.0882,909.0
2023-09-22 13:00:00,204.22,204.22,203.56,203.66,8700.0,199.7751,199.7751,199.1295,199.2273,8700.0
2023-09-22 13:30:00,203.46,203.58,203.22,203.51,5317.0,199.0317,199.1491,198.7969,199.0806,5317.0
2023-09-22 14:00:00,203.36,203.41,202.85,203.12,4141.0,198.9338,198.9828,198.4349,198.6991,4141.0
2023-09-22 14:30:00,203.06,203.22,202.91,203.13,19781.0,198.6404,198.7969,198.4936,198.7088,19781.0
2023-09-22 15:00:00,203.11,204.03,203.07,203.86,203669.0,198.6893,199.5893,198.6502,199.423,203669.0
2023-09-22 15:30:00,203.94,203.94,202.63,202.9,13889.0,199.5012,199.5012,198.2197,198.4839,13889.0
2023-09-25 09:30:00,202.2,202.59,201.92,202.59,15248.0,197.7991,198.1806,197.5252,198.1806,15248.0
2023-09-25 10:00:00,202.91,202.92,202.41,202.45,15047.0,198.4936,198.5034,198.0045,198.0436,15047.0
2023-09-25 10:30:00,202.39,202.73,202.25,202.25,10065.0,197.985,198.3176,197.848,197.848,10065.0
2023-09-25 11:00:00,202.28,203.36,202.24,203.2,15690.0,197.8773,198.9338,197.8382,198.7773,15690.0
2023-09-25 11:30:00,203.12,203.46,203.12,203.23,6304.0,198.6991,199.0317,198.6991,198.8067,6304.0
2023-09-25 12:00:00,203.25,203.55,203.19,203.55,2998.0,198.8262,199.1197,198.7675,199.1197,2998.0
2023-09-25 12:30:00,203.59,203.59,202.95,203.08,5159.0,199.1588,199.1588,198.5328,198.6599,5159.0
2023-09-25 13:00:00,203.33,203.52,203.08,203.08,2582.0,198.9045,199.0904,198.6599,198.6599,2582.0
2023-09-25 13:30:00,203.11,203.34,203.02,203.34,2107.0,198.6893,198.9143,198.6012,198.9143,2107.0
2023-09-25 14:00:00,203.46,203.46,203.11,203.16,9443.0,199.0317,199.0317,198.6893,198.7382,9443.0
2023-09-25 14:30:00,203.11,203.46,203.0,203.06,66708.0,198.6893,199.0317,198.5817,198.6404,66708.0
2023-09-25 15:00:00,203.0,203.28,202.64,202.96,58504.0,198.5817,198.8556,198.2295,198.5425,58504.0
2023-09-25 15:30:00,203.16,203.75,203.16,203.68,46061.0,198.7382,199.3154,198.7382,199.2469,46061.0
2023-09-26 09:30:00,201.56,201.59,201.11,201.14,11955.0,197.8987,197.9282,197.4569,197.4864,11955.0
2023-09-26 10:00:00,201.07,201.18,200.33,200.73,12120.0,197.4176,197.5256,196.6911,197.0838,12120.0
2023-09-26 10:30:00,200.71,201.26,200.7,200.83,13606.0,197.0642,197.6042,197.0544,197.182,13606.0
2023-09-26 11:00:00,200.93,200.96,200.37,200.37,4269.0,197.2802,197.3096,196.7304,196.7304,4269.0
2023-09-26 11:30:00,200.27,200.58,200.21,200.39,13623.0,196.6322,196.9365,196.5733,196.75,13623.0
2023-09-26 12:00:00,200.5,200.76,200.37,200.68,6412.0,196.858,197.1133,196.7304,197.0347,6412.0
2023-09-26 12:30:00,200.65,200.86,200.65,200.82,4670.0,197.0053,197.2115,197.0053,197.1722,4670.0
2023-09-26 13:00:00,200.72,200.88,200.48,200.48,10788.0,197.074,197.2311,196.8384,196.8384,10788.0
2023-09-26 13:30:00,200.37,200.41,199.95,200.3,7653.0,196.7304,196.7696,196.318,196.6616,7653.0
2023-09-26 14:00:00,200.27,200.27,199.88,199.93,17531.0,196.6322,196.6322,196.2493,196.2984,17531.0
2023-09-26 14:30:00,199.94,199.99,199.74,199.88,14374.0,196.3082,196.3573,196.1118,196.2493,14374.0
2023-09-26 15:00:00,199.85,199.99,199.58,199.65,18439.0,196.2198,196.3573,195.9547,196.0234,18439.0
2023-09-26 15:30:00,199.66,200.07,199.59,199.97,40242.0,196.0333,196.4358,195.9645,196.3376,40242.0
2023-09-27 09:30:00,200.48,200.66,200.32,200.66,14507.0,196.8384,197.0151,196.6813,197.0151,14507.0
2023-09-27 10:00:00,200.23,200.33,199.61,200.14,16066.0,196.5929,196.6911,195.9842,196.5045,16066.0
2023-09-27 10:30:00,200.03,200.16,199.34,199.36,12765.0,196.3965,196.5242,195.7191,195.7387,12765.0
2023-09-27 11:00:00,199.31,199.73,199.31,199.67,2907.0,195.6896,196.102,195.6896,196.0431,2907.0
2023-09-27 11:30:00,199.81,199.84,199.19,199.19,7519.0,196.1805,196.21,195.5718,195.5718,7519.0
2023-09-27 12:00:00,199.22,199.22,198.76,198.92,3670.0,195.6013,195.6013,195.1496,195.3067,3670.0
2023-09-27 12:30:00,198.94,199.17,198.93,199.1,20815.0,195.3263,195.5522,195.3165,195.4834,20815.0
2023-09-27 13:00:00,199.07,199.08,198.26,198.27,7732.0,195.454,195.4638,194.6587,194.6685,7732.0
2023-09-27 13:30:00,198.38,198.41,198.02,198.35,3174.0,194.7765,194.806,194.423,194.7471,3174.0
2023-09-27 14:00:00,198.41,198.41,198.1,198.36,1775.0,194.806,194.806,194.5016,194.7569,1775.0
2023-09-27 14:30:00,199.28,199.88,199.26,199.75,5790.0,195.6602,196.2493,195.6405,196.1216,5790.0
2023-09-27 15:00:00,199.85,200.57,199.85,200.23,9324.0,196.2198,196.9267,196.2198,196.5929,9324.0
2023-09-27 15:30:00,199.96,200.09,199.38,199.87,73086.0,196.3278,196.4554,195.7583,196.2394,73086.0
2023-09-28 09:30:00,199.41,199.88,199.27,199.83,10942.0,195.7878,196.2493,195.6503,196.2002,10942.0
2023-09-28 10:00:00,200.08,200.19,199.64,199.77,7271.0,196.4456,196.5536,196.0136,196.1413,7271.0
2023-09-28 10:30:00,199.72,200.32,199.42,200.32,8996.0,196.0922,196.6813,195.7976,196.6813,8996.0
2023-09-28 11:00:00,200.17,200.7,200.1,200.63,5980.0,196.534,197.0544,196.4653,196.9856,5980.0
2023-09-28 11:30:00,200.85,201.39,200.85,201.37,2500.0,197.2016,197.7318,197.2016,197.7122,2500.0
2023-09-28 12:00:00,201.38,201.54,201.2,201.53,1950.0,197.722,197.8791,197.5453,197.8693,1950.0
2023-09-28 12:30:00,201.53,201.63,201.05,201.06,4687.0,197.8693,197.9675,197.398,197.4078,4687.0
2023-09-28 13:00:00,201.13,201.19,200.77,200.93,1803.0,197.4766,197.5355,197.1231,197.2802,1803.0
2023-09-28 13:30:00,200.8,200.83,200.46,200.71,6352.0,197.1526,197.182,196.8187,197.0642,6352.0
2023-09-28 14:00:00,200.73,201.13,200.67,201.09,8709.0,197.0838,197.4766,197.0249,197.4373,8709.0
2023-09-28 14:30:00,201.03,201.03,200.49,200.63,1201.0,197.3784,197.3784,196.8482,196.9856,1201.0
2023-09-28 15:00:00,200.84,201.42,200.82,201.41,11586.0,197.1918,197.7613,197.1722,197.7515,11586.0
2023-09-28 15:30:00,201.44,201.44,200.64,200.81,9987.0,197.7809,197.7809,196.9955,197.1624,9987.0
2023-09-29 09:30:00,202.59,202.59,202.08,202.53,6559.0,198.91,198.91,198.4093,198.8511,6559.0
2023-09-29 10:00:00,202.62,202.62,202.01,202.01,3700.0,198.9395,198.9395,198.3406,198.3406,3700.0
2023-09-29 10:30:00,202.07,202.27,202.07,202.25,2763.0,198.3995,198.5958,198.3995,198.5762,2763.0
2023-09-29 11:00:00,202.05,202.2,201.9,202.2,5830.0,198.3798,198.5271,198.2326,198.5271,5830.0
2023-09-29 11:30:00,201.79,201.79,201.19,201.43,4709.0,198.1246,198.1246,197.5355,197.7711,4709.0
2023-09-29 12:00:00,201.4,201.64,201.18,201.53,2147.0,197.7417,197.9773,197.5256,197.8693,2147.0
2023-09-29 12:30:00,201.41,201.59,200.88,200.89,2821.0,197.7515,197.9282,197.2311,197.2409,2821.0
2023-09-29 13:00:00,200.81,200.81,200.12,200.49,4400.0,197.1624,197.1624,196.4849,196.8482,4400.0
2023-09-29 13:30:00,200.47,200.69,200.0,200.0,2638.0,196.8285,197.0445,196.3671,196.3671,2638.0
2023-09-29 14:00:00,200.01,200.33,199.92,199.99,35088.0,196.3769,196.6911,196.2885,196.3573,35088.0
2023-09-29 14:30:00,200.08,200.87,199.98,200.84,56760.0,196.4456,197.2213,196.3474,197.1918,56760.0
2023-09-29 15:00:00,201.03,201.03,200.49,200.7,16863.0,197.3784,197.3784,196.8482,197.0544,16863.0
2023-09-29 15:30:00,200.59,201.25,200.29,200.61,46619.0,196.9464,197.5944,196.6518,196.966,46619.0
2023-10-02 09:30:00,200.46,201.17,200.17,200.67,17976.0,196.8187,197.5158,196.534,197.0249,17976.0
2023-10-02 10:00:00,200.65,201.43,200.64,200.79,10078.0,197.0053,197.7711,196.9955,197.1427,10078.0
2023-10-02 10:30:00,200.6,201.02,200.46,200.7,16425.0,196.9562,197.3686,196.8187,197.0544,16425.0
2023-10-02 11:00:00,200.71,201.78,200.71,201.77,10872.0,197.0642,198.1147,197.0642,198.1049,10872.0
2023-10-02 11:30:00,201.83,201.83,200.42,200.61,13595.0,198.1638,198.1638,196.7795,196.966,13595.0
2023-10-02 12:00:00,200.5,200.77,200.31,200.51,3188.0,196.858,197.1231,196.6715,196.8678,3188.0
2023-10-02 12:30:00,200.44,200.51,200.1,200.12,4430.0,196.7991,196.8678,196.4653,196.4849,4430.0
2023-10-02 13:00:00,200.0,200.4,200.0,200.39,1206.0,196.3671,196.7598,196.3671,196.75,1206.0
2023-10-02 13:30:00,200.49,200.68,200.49,200.65,1697.0,196.8482,197.0347,196.8482,197.0053,1697.0
2023-10-02 14:00:00,200.4,200.88,200.2,200.2,4713.0,196.7598,197.2311,196.5635,196.5635,4713.0
2023-10-02 14:30:00,200.26,200.38,200.13,200.22,3995.0,196.6224,196.7402,196.4947,196.5831,3995.0
2023-10-02 15:00:00,200.25,200.77,200.14,200.59,15547.0,196.6125,197.1231,196.5045,196.9464,15547.0
2023-10-02 15:30:00,200.67,201.49,200.65,201.45,24054.0,197.0249,197.83,197.0053,197.7907,24054.0
2023-10-03 09:30:00,200.52,201.09,200.41,201.0,31499.0,196.8776,197.4373,196.7696,197.3489,31499.0
2023-10-03 10:00:00,200.93,200.93,199.08,199.26,20758.0,197.2802,197.2802,195.4638,195.6405,20758.0
2023-10-03 10:30:00,199.3,199.37,198.72,198.72,988.0,195.6798,195.7485,195.1103,195.1103,988.0
2023-10-03 11:00:00,198.68,198.85,198.58,198.58,1450.0,195.0711,195.238,194.9729,194.9729,1450.0
2023-10-03 11:30:00,198.37,198.57,198.32,198.5,6203.0,194.7667,194.9631,194.7176,194.8943,6203.0
2023-10-03 12:00:00,198.54,199.06,198.54,199.04,11691.0,194.9336,195.4442,194.9336,195.4245,11691.0
2023-10-03 12:30:00,199.06,199.06,198.83,199.0,3367.0,195.4442,195.4442,195.2183,195.3852,3367.0
2023-10-03 13:00:00,198.99,199.16,198.67,198.8,4351.0,195.3754,195.5423,195.0612,195.1889,4351.0
2023-10-03 13:30:00,198.72,198.72,198.3,198.33,10316.0,195.1103,195.1103,194.698,194.7274,10316.0
2023-10-03 14:00:00,198.4,198.4,198.0,198.11,8011.0,194.7961,194.7961,194.4034,194.5114,8011.0
2023-10-03 14:30:00,198.2,198.53,198.2,198.36,3279.0,194.5998,194.9238,194.5998,194.7569,3279.0
2023-10-03 15:00:00,198.33,198.49,198.08,198.11,7679.0,194.7274,194.8845,194.482,194.5114,7679.0
2023-10-03 15:30:00,198.09,198.64,197.93,198.64,47999.0,194.4918,195.0318,194.3347,195.0318,47999.0
2023-10-04 09:30:00,198.83,199.45,198.83,199.2,24802.0,195.2183,195.8271,195.2183,195.5816,24802.0
2023-10-04 10:00:00,199.16,199.29,198.39,198.47,11872.0,195.5423,195.67,194.7863,194.8649,11872.0
2023-10-04 10:30:00,198.55,199.39,198.55,198.64,7096.0,194.9434,195.7682,194.9434,195.0318,7096.0
2023-10-04 11:00:00,198.67,199.46,198.54,199.46,5207.0,195.0612,195.8369,194.9336,195.8369,5207.0
2023-10-04 11:30:00,199.32,199.89,199.27,199.89,14536.0,195.6994,196.2591,195.6503,196.2591,14536.0
2023-10-04 12:00:00,200.0,200.0,199.71,199.82,7530.0,196.3671,196.3671,196.0824,196.1904,7530.0
2023-10-04 12:30:00,199.89,199.89,199.64,199.7,1915.0,196.2591,196.2591,196.0136,196.0725,1915.0
2023-10-04 13:00:00,199.66,199.71,199.21,199.22,5638.0,196.0333,196.0824,195.5914,195.6013,5638.0
2023-10-04 13:30:00,199.22,199.31,198.95,199.05,5079.0,195.6013,195.6896,195.3362,195.4343,5079.0
2023-10-04 14:00:00,198.98,199.21,198.79,199.14,9116.0,195.3656,195.5914,195.1791,195.5227,9116.0
2023-10-04 14:30:00,199.17,199.51,198.98,199.46,10395.0,195.5522,195.886,195.3656,195.8369,10395.0
2023-10-04 15:00:00,199.5,200.21,199.41,200.07,18722.0,195.8762,196.5733,195.7878,196.4358,18722.0
2023-10-04 15:30:00,200.1,200.48,200.1,200.18,16546.0,196.4653,196.8384,196.4653,196.5438,16546.0
2023-10-05 09:30:00,200.01,200.3,199.49,199.77,12333.0,196.3769,196.6616,195.8663,196.1413,12333.0
2023-10-05 10:00:00,199.61,199.68,199.11,199.53,4280.0,195.9842,196.0529,195.4932,195.9056,4280.0
2023-10-05 10:30:00,199.47,199.56,198.73,198.88,9798.0,195.8467,195.9351,195.1202,195.2674,9798.0
2023-10-05 11:00:00,198.8,198.96,198.55,198.96,16457.0,195.1889,195.346,194.9434,195.346,16457.0
2023-10-05 11:30:00,198.82,199.22,198.82,198.96,5881.0,195.2085,195.6013,195.2085,195.346,5881.0
2023-10-05 12:00:00,198.97,199.5,198.97,199.48,4284.0,195.3558,195.8762,195.3558,195.8565,4284.0
2023-10-05 12:30:00,199.48,199.49,199.12,199.18,4976.0,195.8565,195.8663,195.5031,195.562,4976.0
2023-10-05 13:00:00,199.17,199.41,199.02,199.37,2140.0,195.5522,195.7878,195.4049,195.7485,2140.0
2023-10-05 13:30:00,199.45,199.97,199.25,199.82,14526.0,195.8271,196.3376,195.6307,196.1904,14526.0
2023-10-05 14:00:00,200.04,200.18,199.92,200.05,5458.0,196.4064,196.5438,196.2885,196.4162,5458.0
2023-10-05 14:30:00,200.24,200.52,200.24,200.44,3900.0,196.6027,196.8776,196.6027,196.7991,3900.0
2023-10-05 15:00:00,200.46,200.46,200.01,200.18,10475.0,196.8187,196.8187,196.3769,196.5438,10475.0
2023-10-05 15:30:00,200.31,200.38,200.06,200.07,14587.0,196.6715,196.7402,196.426,196.4358,14587.0
2023-10-06 09:30:00,198.89,199.32,198.46,198.72,20233.0,195.2772,195.6994,194.8551,195.1103,20233.0
2023-10-06 10:00:00,198.8,199.33,198.41,199.33,4595.0,195.1889,195.7093,194.806,195.7093,4595.0
2023-10-06 10:30:00,199.53,200.0,199.53,199.83,4902.0,195.9056,196.3671,195.9056,196.2002,4902.0
2023-10-06 11:00:00,199.86,200.91,199.86,200.76,18304.0,196.2296,197.2606,196.2296,197.1133,18304.0
2023-10-06 11:30:00,201.11,202.04,201.11,202.04,3728.0,197.4569,198.37,197.4569,198.37,3728.0
2023-10-06 12:00:00,202.12,202.31,201.62,201.84,8104.0,198.4486,198.6351,197.9577,198.1737,8104.0
2023-10-06 12:30:00,201.87,202.03,201.69,201.9,9489.0,198.2031,198.3602,198.0264,198.2326,9489.0
2023-10-06 13:00:00,202.01,202.57,201.87,202.52,13059.0,198.3406,198.8904,198.2031,198.8413,13059.0
2023-10-06 13:30:00,202.54,202.62,202.39,202.56,5740.0,198.8609,198.9395,198.7137,198.8806,5740.0
2023-10-06 14:00:00,202.48,202.93,202.46,202.91,10496.0,198.802,199.2439,198.7824,199.2242,10496.0
2023-10-06 14:30:00,202.99,203.21,202.98,203.01,6347.0,199.3028,199.5188,199.293,199.3224,6347.0
2023-10-06 15:00:00,202.94,203.1,202.87,203.07,9481.0,199.2537,199.4108,199.185,199.3813,9481.0
2023-10-06 15:30:00,203.23,203.25,202.6,202.68,24857.0,199.5384,199.558,198.9199,198.9984,24857.0
2023-10-09 09:30:00,201.83,202.2,201.4,202.16,9322.0,198.1638,198.5271,197.7417,198.4878,9322.0
2023-10-09 10:00:00,202.4,202.4,201.81,202.01,5288.0,198.7235,198.7235,198.1442,198.3406,5288.0
2023-10-09 10:30:00,201.95,201.95,201.36,201.36,5481.0,198.2817,198.2817,197.7024,197.7024,5481.0
2023-10-09 11:00:00,201.41,201.85,201.37,201.85,4565.0,197.7515,198.1835,197.7122,198.1835,4565.0
2023-10-09 11:30:00,202.14,202.14,201.89,201.91,3415.0,198.4682,198.4682,198.2228,198.2424,3415.0
2023-10-09 12:00:00,202.21,202.64,202.12,202.35,5986.0,198.5369,198.9591,198.4486,198.6744,5986.0
2023-10-09 12:30:00,202.39,202.39,202.04,202.14,2461.0,198.7137,198.7137,198.37,198.4682,2461.0
2023-10-09 13:00:00,202.2,202.65,202.19,202.65,13731.0,198.5271,198.9689,198.5173,198.9689,13731.0
2023-10-09 13:30:00,202.74,203.71,202.74,203.66,18525.0,199.0573,200.0097,199.0573,199.9606,18525.0
2023-10-09 14:00:00,203.73,203.92,203.71,203.87,5873.0,200.0293,200.2159,200.0097,200.1668,5873.0
2023-10-09 14:30:00,203.9,204.05,203.56,203.95,9260.0,200.1962,200.3435,199.8624,200.2453,9260.0
2023-10-09 15:00:00,203.92,204.02,203.75,203.79,15311.0,200.2159,200.3141,200.049,200.0882,15311.0
2023-10-09 15:30:00,203.79,203.82,203.52,203.82,12277.0,200.0882,200.1177,199.8231,200.1177,12277.0
2023-10-10 09:30:00,204.2,204.24,204.01,204.01,7027.0,200.4908,200.5301,200.3042,200.3042,7027.0
2023-10-10 10:00:00,204.63,205.03,204.61,205.0,3646.0,200.913,201.3057,200.8933,201.2763,3646.0
2023-10-10 10:30:00,204.99,205.25,204.98,205.15,8085.0,201.2664,201.5217,201.2566,201.4235,8085.0
2023-10-10 11:00:00,205.09,205.76,205.09,205.7,9867.0,201.3646,202.0225,201.3646,201.9635,9867.0
2023-10-10 11:30:00,205.67,206.0,205.62,205.97,4184.0,201.9341,202.2581,201.885,202.2286,4184.0
2023-10-10 12:00:00,205.94,206.0,205.86,205.93,9427.0,202.1992,202.2581,202.1206,202.1894,9427.0
2023-10-10 12:30:00,205.95,205.95,205.7,205.7,6287.0,202.209,202.209,201.9635,201.9635,6287.0
2023-10-10 13:00:00,205.6,205.62,204.77,204.99,13685.0,201.8654,201.885,201.0504,201.2664,13685.0
2023-10-10 13:30:00,205.06,205.24,204.99,205.1,3835.0,201.3352,201.5119,201.2664,201.3744,3835.0
2023-10-10 14:00:00,205.13,205.18,204.76,204.81,5250.0,201.4039,201.453,201.0406,201.0897,5250.0
2023-10-10 14:30:00,204.8,205.19,204.63,204.77,12651.0,201.0799,201.4628,200.913,201.0504,12651.0
2023-10-10 15:00:00,204.77,204.97,204.76,204.86,5668.0,201.0504,201.2468,201.0406,201.1388,5668.0
2023-10-10 15:30:00,204.85,204.98,204.6,204.69,12818.0,201.129,201.2566,200.8835,200.9719,12818.0
2023-10-11 09:30:00,205.25,205.71,205.25,205.31,20790.0,201.5217,201.9734,201.5217,201.5806,20790.0
2023-10-11 10:00:00,205.37,205.38,204.98,205.14,1551.0,201.6395,201.6494,201.2566,201.4137,1551.0
2023-10-11 10:30:00,205.2,205.51,205.03,205.49,10929.0,201.4726,201.777,201.3057,201.7574,10929.0
2023-10-11 11:00:00,205.49,205.57,204.93,204.97,21408.0,201.7574,201.8359,201.2075,201.2468,21408.0
2023-10-11 11:30:00,205.01,205.06,204.91,204.91,2050.0,201.2861,201.3352,201.1879,201.1879,2050.0
2023-10-11 12:00:00,204.9,204.9,204.57,204.61,3221.0,201.1781,201.1781,200.8541,200.8933,3221.0
2023-10-11 12:30:00,204.68,204.82,204.53,204.53,4659.0,200.9621,201.0995,200.8148,200.8148,4659.0
2023-10-11 13:00:00,204.81,204.82,204.43,204.54,6637.0,201.0897,201.0995,200.7166,200.8246,6637.0
2023-10-11 13:30:00,204.4,204.65,204.3,204.6,4876.0,200.6872,200.9326,200.589,200.8835,4876.0
2023-10-11 14:00:00,204.61,205.36,204.61,204.95,4014.0,200.8933,201.6297,200.8933,201.2272,4014.0
2023-10-11 14:30:00,205.16,205.26,205.14,205.21,1087.0,201.4334,201.5315,201.4137,201.4824,1087.0
2023-10-11 15:00:00,205.18,205.34,205.09,205.34,84773.0,201.453,201.6101,201.3646,201.6101,84773.0
2023-10-11 15:30:00,205.25,205.8,205.24,205.75,11145.0,201.5217,202.0617,201.5119,202.0126,11145.0
2023-10-12 09:30:00,205.92,206.08,205.46,205.66,12062.0,202.1795,202.3366,201.7279,201.9243,12062.0
2023-10-12 10:00:00,205.66,206.3,205.66,206.22,3879.0,201.9243,202.5526,201.9243,202.4741,3879.0
2023-10-12 10:30:00,205.94,206.0,205.81,206.0,1538.0,202.1992,202.2581,202.0715,202.2581,1538.0
2023-10-12 11:00:00,206.03,206.39,205.93,206.0,3473.0,202.2876,202.641,202.1894,202.2581,3473.0
2023-10-12 11:30:00,205.97,206.16,205.89,206.16,9822.0,202.2286,202.4152,202.1501,202.4152,9822.0
2023-10-12 12:00:00,206.37,206.56,206.14,206.56,5169.0,202.6214,202.8079,202.3956,202.8079,5169.0
2023-10-12 12:30:00,206.5,206.56,206.35,206.35,14443.0,202.749,202.8079,202.6017,202.6017,14443.0
2023-10-12 13:00:00,206.15,206.15,204.76,204.77,8559.0,202.4054,202.4054,201.0406,201.0504,8559.0
2023-10-12 13:30:00,204.77,204.85,204.5,204.52,7116.0,201.0504,201.129,200.7853,200.805,7116.0
2023-10-12 14:00:00,204.38,204.43,203.73,204.35,35568.0,200.6675,200.7166,200.0293,200.6381,35568.0
2023-10-12 14:30:00,204.34,204.69,204.28,204.53,7339.0,200.6282,200.9719,200.5693,200.8148,7339.0
2023-10-12 15:00:00,204.54,205.0,204.52,204.8,17657.0,200.8246,201.2763,200.805,201.0799,17657.0
2023-10-12 15:30:00,204.79,205.22,204.79,204.98,28845.0,201.0701,201.4923,201.0701,201.2566,28845.0
2023-10-13 09:30:00,205.71,206.18,205.69,206.0,13411.0,201.9734,202.4348,201.9537,202.2581,13411.0
2023-10-13 10:00:00,205.94,205.94,205.07,205.07,8656.0,202.1992,202.1992,201.345,201.345,8656.0
2023-10-13 10:30:00,205.27,205.46,204.36,204.43,4334.0,201.5414,201.7279,200.6479,200.7166,4334.0
2023-10-13 11:00:00,204.36,204.37,203.88,203.88,6985.0,200.6479,200.6577,200.1766,200.1766,6985.0
2023-10-13 11:30:00,203.97,204.21,203.5,203.61,16979.0,200.265,200.5006,199.8035,199.9115,16979.0
2023-10-13 12:00:00,203.78,204.26,203.78,204.26,1153.0,200.0784,200.5497,200.0784,200.5497,1153.0
2023-10-13 12:30:00,204.37,204.45,203.97,203.99,6473.0,200.6577,200.7363,200.265,200.2846,6473.0
2023-10-13 13:00:00,203.98,203.98,203.01,203.01,7595.0,200.2748,200.2748,199.3224,199.3224,7595.0
2023-10-13 13:30:00,203.0,203.77,203.0,203.57,10891.0,199.3126,200.0686,199.3126,199.8722,10891.0
2023-10-13 14:00:00,203.49,203.65,203.42,203.46,1759.0,199.7937,199.9508,199.725,199.7642,1759.0
2023-10-13 14:30:00,203.64,203.8,203.38,203.74,4078.0,199.941,200.0981,199.6857,200.0391,4078.0
2023-10-13 15:00:00,203.78,204.03,203.43,203.53,5558.0,200.0784,200.3239,199.7348,199.833,5558.0
2023-10-13 15:30:00,203.5,203.68,203.1,203.51,17202.0,199.8035,199.9802,199.4108,199.8133,17202.0
2023-10-16 09:30:00,204.42,205.02,204.42,204.8,5432.0,200.7068,201.2959,200.7068,201.0799,5432.0
2023-10-16 10:00:00,205.33,205.65,205.33,205.65,2658.0,201.6003,201.9145,201.6003,201.9145,2658.0
2023-10-16 10:30:00,205.72,206.03,205.68,205.99,11087.0,201.9832,202.2876,201.9439,202.2483,11087.0
2023-10-16 11:00:00,206.02,206.09,205.8,205.8,3010.0,202.2777,202.3465,202.0617,202.0617,3010.0
2023-10-16 11:30:00,205.78,205.78,205.47,205.56,801.0,202.0421,202.0421,201.7377,201.8261,801.0
2023-10-16 12:00:00,205.48,205.65,205.41,205.52,2518.0,201.7475,201.9145,201.6788,201.7868,2518.0
2023-10-16 12:30:00,205.58,205.58,205.52,205.53,2135.0,201.8457,201.8457,201.7868,201.7966,2135.0
2023-10-16 13:00:00,205.78,205.92,204.75,204.75,4191.0,202.0421,202.1795,201.0308,201.0308,4191.0
2023-10-16 13:30:00,205.74,205.77,205.65,205.77,2203.0,202.0028,202.0323,201.9145,202.0323,2203.0
2023-10-16 14:00:00,205.68,205.79,205.62,205.7,1889.0,201.9439,202.0519,201.885,201.9635,1889.0
2023-10-16 14:30:00,205.61,205.89,205.56,205.83,14528.0,201.8752,202.1501,201.8261,202.0912,14528.0
2023-10-16 15:00:00,205.85,206.0,205.68,206.0,10536.0,202.1108,202.2581,201.9439,202.2581,10536.0
2023-10-16 15:30:00,206.06,206.07,205.54,205.59,21379.0,202.317,202.3268,201.8065,201.8555,21379.0
2023-10-17 09:30:00,203.85,204.09,203.35,203.42,17972.0,200.1471,200.3828,199.6562,199.725,17972.0
2023-10-17 10:00:00,203.46,204.53,203.45,204.25,2560.0,199.7642,200.8148,199.7544,200.5399,2560.0
2023-10-17 10:30:00,204.32,204.88,204.32,204.59,11061.0,200.6086,201.1584,200.6086,200.8737,11061.0
2023-10-17 11:00:00,204.64,205.09,204.55,204.99,4714.0,200.9228,201.3646,200.8344,201.2664,4714.0
2023-10-17 11:30:00,205.01,205.68,205.01,205.52,10257.0,201.2861,201.9439,201.2861,201.7868,10257.0
2023-10-17 12:00:00,205.64,206.08,205.64,206.08,6340.0,201.9046,202.3366,201.9046,202.3366,6340.0
2023-10-17 12:30:00,206.09,206.09,205.54,205.54,6262.0,202.3465,202.3465,201.8065,201.8065,6262.0
2023-10-17 13:00:00,205.61,205.61,205.34,205.34,26403.0,201.8752,201.8752,201.6101,201.6101,26403.0
2023-10-17 13:30:00,205.3,205.3,204.55,204.61,10453.0,201.5708,201.5708,200.8344,200.8933,10453.0
2023-10-17 14:00:00,204.59,204.88,204.59,204.73,1831.0,200.8737,201.1584,200.8737,201.0112,1831.0
2023-10-17 14:30:00,204.67,205.0,204.41,204.42,3035.0,200.9523,201.2763,200.697,200.7068,3035.0
2023-10-17 15:00:00,204.5,204.82,204.36,204.79,2333.0,200.7853,201.0995,200.6479,201.0701,2333.0
2023-10-17 15:30:00,204.85,205.23,204.6,205.2,14655.0,201.129,201.5021,200.8835,201.4726,14655.0
2023-10-18 09:30:00,204.32,204.54,204.24,204.47,28092.0,200.6086,200.8246,200.5301,200.7559,28092.0
2023-10-18 10:00:00,204.42,204.93,204.29,204.59,4888.0,200.7068,201.2075,200.5792,200.8737,4888.0
2023-10-18 10:30:00,204.22,204.24,203.54,203.72,2982.0,200.5104,200.5301,199.8428,200.0195,2982.0
2023-10-18 11:00:00,203.8,204.2,203.61,203.92,5635.0,200.0981,200.4908,199.9115,200.2159,5635.0
2023-10-18 11:30:00,203.82,204.05,203.81,203.82,1520.0,200.1177,200.3435,200.1079,200.1177,1520.0
2023-10-18 12:00:00,203.81,204.19,203.48,203.48,4838.0,200.1079,200.481,199.7839,199.7839,4838.0
2023-10-18 12:30:00,203.56,203.59,203.23,203.23,3679.0,199.8624,199.8919,199.5384,199.5384,3679.0
2023-10-18 13:00:00,203.67,204.22,203.67,203.9,4638.0,199.9704,200.5104,199.9704,200.1962,4638.0
2023-10-18 13:30:00,203.92,203.93,203.18,203.49,2620.0,200.2159,200.2257,199.4893,199.7937,2620.0
2023-10-18 14:00:00,203.64,203.93,203.31,203.47,1290.0,199.941,200.2257,199.617,199.7741,1290.0
2023-10-18 14:30:00,203.54,203.57,202.83,202.94,12926.0,199.8428,199.8722,199.1457,199.2537,12926.0
2023-10-18 15:00:00,202.93,202.93,202.61,202.62,6552.0,199.2439,199.2439,198.9297,198.9395,6552.0
2023-10-18 15:30:00,202.61,202.76,202.04,202.6,23385.0,198.9297,199.0769,198.37,198.9199,23385.0
2023-10-19 09:30:00,203.2,203.43,202.93,203.08,44001.0,199.509,199.7348,199.2439,199.3911,44001.0
2023-10-19 10:00:00,203.12,203.34,202.37,202.4,28991.0,199.4304,199.6464,198.694,198.7235,28991.0
2023-10-19 10:30:00,202.35,202.75,202.27,202.49,87549.0,198.6744,199.0671,198.5958,198.8119,87549.0
2023-10-19 11:00:00,202.43,202.66,202.07,202.6,477681.0,198.7529,198.9788,198.3995,198.9199,477681.0
2023-10-19 11:30:00,202.63,203.13,202.56,202.87,179785.0,198.9493,199.4402,198.8806,199.185,179785.0
2023-10-19 12:00:00,202.79,204.17,202.47,202.97,404672.0,199.1064,200.4613,198.7922,199.2831,404672.0
2023-10-19 12:30:00,202.95,203.48,201.73,203.34,655600.0,199.2635,199.7839,198.0657,199.6464,655600.0
2023-10-19 13:00:00,203.39,203.88,203.11,203.37,75004.0,199.6955,200.1766,199.4206,199.6759,75004.0
2023-10-19 13:30:00,203.43,203.59,202.39,202.67,376681.0,199.7348,199.8919,198.7137,198.9886,376681.0
2023-10-19 14:00:00,202.65,202.89,202.35,202.45,1019786.0,198.9689,199.2046,198.6744,198.7726,1019786.0
2023-10-19 14:30:00,202.43,202.44,201.33,201.5,143567.0,198.7529,198.7628,197.6729,197.8398,143567.0
2023-10-19 15:00:00,201.49,201.78,201.27,201.36,423810.0,197.83,198.1147,197.614,197.7024,423810.0
2023-10-19 15:30:00,201.51,201.75,200.98,201.31,743653.0,197.8497,198.0853,197.3293,197.6533,743653.0
2023-10-20 09:30:00,201.04,201.49,200.72,200.93,28694.0,197.3882,197.83,197.074,197.2802,28694.0
2023-10-20 10:00:00,200.76,200.96,199.94,199.95,41600.0,197.1133,197.3096,196.3082,196.318,41600.0
2023-10-20 10:30:00,199.86,200.05,199.26,199.27,88107.0,196.2296,196.4162,195.6405,195.6503,88107.0
2023-10-20 11:00:00,199.27,199.73,199.17,199.3,30470.0,195.6503,196.102,195.5522,195.6798,30470.0
2023-10-20 11:30:00,199.22,199.96,199.12,199.82,513085.0,195.6013,196.3278,195.5031,196.1904,513085.0
2023-10-20 12:00:00,199.82,199.87,199.31,199.65,113364.0,196.1904,196.2394,195.6896,196.0234,113364.0
2023-10-20 12:30:00,199.65,200.36,199.65,200.31,165114.0,196.0234,196.7205,196.0234,196.6715,165114.0
2023-10-20 13:00:00,200.23,200.51,199.75,200.17,79366.0,196.5929,196.8678,196.1216,196.534,79366.0
2023-10-20 13:30:00,200.15,200.42,199.87,200.2,35058.0,196.5144,196.7795,196.2394,196.5635,35058.0
2023-10-20 14:00:00,200.22,200.24,199.4,199.48,74684.0,196.5831,196.6027,195.778,195.8565,74684.0
2023-10-20 14:30:00,199.43,199.74,199.29,199.46,106193.0,195.8074,196.1118,195.67,195.8369,106193.0
2023-10-20 15:00:00,199.61,199.71,199.1,199.29,64330.0,195.9842,196.0824,195.4834,195.67,64330.0
2023-10-20 15:30:00,199.39,199.44,198.79,198.86,113290.0,195.7682,195.8173,195.1791,195.2478,113290.0
2023-10-23 09:30:00,198.03,198.51,197.12,198.48,70194.0,194.4329,194.9041,193.5394,194.8747,70194.0
2023-10-23 10:00:00,198.43,199.09,198.32,198.74,25980.0,194.8256,195.4736,194.7176,195.13,25980.0
2023-10-23 10:30:00,198.85,199.13,198.42,199.11,41330.0,195.238,195.5129,194.8158,195.4932,41330.0
2023-10-23 11:00:00,199.13,199.69,199.1,199.59,31104.0,195.5129,196.0627,195.4834,195.9645,31104.0
2023-10-23 11:30:00,199.62,199.88,199.46,199.7,94645.0,195.994,196.2493,195.8369,196.0725,94645.0
2023-10-23 12:00:00,199.8,200.01,199.53,199.92,26671.0,196.1707,196.3769,195.9056,196.2885,26671.0
2023-10-23 12:30:00,199.88,200.53,199.78,200.47,17484.0,196.2493,196.8875,196.1511,196.8285,17484.0
2023-10-23 13:00:00,200.53,200.6,199.83,199.94,17202.0,196.8875,196.9562,196.2002,196.3082,17202.0
2023-10-23 13:30:00,199.89,200.39,199.82,200.01,26176.0,196.2591,196.75,196.1904,196.3769,26176.0
2023-10-23 14:00:00,199.95,200.22,199.63,199.75,92403.0,196.318,196.5831,196.0038,196.1216,92403.0
2023-10-23 14:30:00,199.81,200.07,199.59,199.85,29204.0,196.1805,196.4358,195.9645,196.2198,29204.0
2023-10-23 15:00:00,199.9,200.01,199.08,199.11,67165.0,196.2689,196.3769,195.4638,195.4932,67165.0
2023-10-23 15:30:00,199.09,199.23,198.76,198.86,130618.0,195.4736,195.6111,195.1496,195.2478,130618.0
2023-10-24 09:30:00,199.91,200.46,199.82,200.44,20969.0,196.2787,196.8187,196.1904,196.7991,20969.0
2023-10-24 10:00:00,200.4,200.59,199.93,200.49,4183.0,196.7598,196.9464,196.2984,196.8482,4183.0
2023-10-24 10:30:00,200.65,200.83,200.49,200.49,10345.0,197.0053,197.182,196.8482,196.8482,10345.0
2023-10-24 11:00:00,200.49,200.64,199.98,200.1,78837.0,196.8482,196.9955,196.3474,196.4653,78837.0
2023-10-24 11:30:00,200.04,200.29,199.93,200.29,51322.0,196.4064,196.6518,196.2984,196.6518,51322.0
2023-10-24 12:00:00,200.37,200.37,199.34,199.35,23993.0,196.7304,196.7304,195.7191,195.7289,23993.0
2023-10-24 12:30:00,199.4,199.44,199.01,199.22,63255.0,195.778,195.8173,195.3951,195.6013,63255.0
2023-10-24 13:00:00,199.19,199.68,199.18,199.65,12796.0,195.5718,196.0529,195.562,196.0234,12796.0
2023-10-24 13:30:00,199.76,199.91,199.59,199.67,12453.0,196.1314,196.2787,195.9645,196.0431,12453.0
2023-10-24 14:00:00,199.7,200.11,199.66,200.09,20639.0,196.0725,196.4751,196.0333,196.4554,20639.0
2023-10-24 14:30:00,200.16,200.48,200.16,200.41,36000.0,196.5242,196.8384,196.5242,196.7696,36000.0
2023-10-24 15:00:00,200.4,200.69,200.25,200.65,39059.0,196.7598,197.0445,196.6125,197.0053,39059.0
2023-10-24 15:30:00,200.67,200.74,200.46,200.47,45768.0,197.0249,197.0936,196.8187,196.8285,45768.0
2023-10-25 09:30:00,199.51,199.64,198.42,198.83,21905.0,195.886,196.0136,194.8158,195.2183,21905.0
2023-10-25 10:00:00,198.85,198.85,198.23,198.36,3902.0,195.238,195.238,194.6292,194.7569,3902.0
2023-10-25 10:30:00,198.43,199.21,198.43,198.66,24447.0,194.8256,195.5914,194.8256,195.0514,24447.0
2023-10-25 11:00:00,198.77,199.21,198.62,198.98,47673.0,195.1594,195.5914,195.0122,195.3656,47673.0
2023-10-25 11:30:00,198.93,198.94,198.27,198.32,20104.0,195.3165,195.3263,194.6685,194.7176,20104.0
2023-10-25 12:00:00,198.23,198.38,198.04,198.23,15726.0,194.6292,194.7765,194.4427,194.6292,15726.0
2023-10-25 12:30:00,198.21,198.42,197.82,197.94,15070.0,194.6096,194.8158,194.2267,194.3445,15070.0
2023-10-25 13:00:00,197.94,198.04,197.49,197.49,16749.0,194.3445,194.4427,193.9027,193.9027,16749.0
2023-10-25 13:30:00,197.54,197.54,197.18,197.51,6013.0,193.9518,193.9518,193.5983,193.9223,6013.0
2023-10-25 14:00:00,197.57,197.72,197.31,197.54,10290.0,193.9812,194.1285,193.7259,193.9518,10290.0
2023-10-25 14:30:00,197.59,197.63,197.19,197.46,9432.0,194.0009,194.0401,193.6081,193.8732,9432.0
2023-10-25 15:00:00,197.34,197.67,197.25,197.61,31403.0,193.7554,194.0794,193.667,194.0205,31403.0
2023-10-25 15:30:00,197.65,197.81,197.38,197.43,26401.0,194.0598,194.2169,193.7947,193.8438,26401.0
2023-10-26 09:30:00,196.59,196.87,195.75,195.85,37779.0,193.019,193.2939,192.1943,192.2925,37779.0
2023-10-26 10:00:00,195.48,195.63,195.06,195.62,20815.0,191.9292,192.0765,191.5168,192.0666,20815.0
2023-10-26 10:30:00,195.63,196.32,195.12,195.99,13690.0,192.0765,192.7539,191.5757,192.4299,13690.0
2023-10-26 11:00:00,196.04,196.06,194.78,194.88,25488.0,192.479,192.4987,191.2419,191.3401,25488.0
2023-10-26 11:30:00,194.89,195.25,194.69,195.07,11559.0,191.3499,191.7034,191.1535,191.5266,11559.0
2023-10-26 12:00:00,195.04,195.05,193.93,194.21,43002.0,191.4972,191.507,190.4073,190.6823,43002.0
2023-10-26 12:30:00,194.2,194.34,193.86,193.86,21661.0,190.6724,190.8099,190.3386,190.3386,21661.0
2023-10-26 13:00:00,193.78,194.38,193.73,193.84,13411.0,190.2601,190.8492,190.211,190.319,13411.0
2023-10-26 13:30:00,193.83,194.59,193.58,194.59,17913.0,190.3092,191.0554,190.0637,191.0554,17913.0
2023-10-26 14:00:00,194.57,194.86,194.49,194.79,17047.0,191.0357,191.3204,190.9572,191.2517,17047.0
2023-10-26 14:30:00,194.85,195.49,194.82,195.43,59053.0,191.3106,191.939,191.2812,191.8801,59053.0
2023-10-26 15:00:00,195.55,195.73,194.97,194.97,35365.0,191.9979,192.1746,191.4285,191.4285,35365.0
2023-10-26 15:30:00,194.95,194.95,193.98,194.11,73233.0,191.4088,191.4088,190.4564,190.5841,73233.0
2023-10-27 09:30:00,195.02,195.31,194.68,195.08,25865.0,191.4775,191.7623,191.1437,191.5365,25865.0
2023-10-27 10:00:00,194.98,195.43,194.74,194.86,17946.0,191.4383,191.8801,191.2026,191.3204,17946.0
2023-10-27 10:30:00,194.8,195.04,194.22,194.98,28384.0,191.2615,191.4972,190.6921,191.4383,28384.0
2023-10-27 11:00:00,195.01,195.58,194.88,195.27,26370.0,191.4677,192.0274,191.3401,191.723,26370.0
2023-10-27 11:30:00,195.26,195.26,194.67,194.99,6372.0,191.7132,191.7132,191.1339,191.4481,6372.0
2023-10-27 12:00:00,195.0,195.03,194.4,194.65,17800.0,191.4579,191.4874,190.8688,191.1143,17800.0
2023-10-27 12:30:00,194.54,194.82,194.17,194.21,11135.0,191.0063,191.2812,190.643,190.6823,11135.0
2023-10-27 13:00:00,194.27,194.3,193.5,193.7,34311.0,190.7412,190.7706,189.9852,190.1815,34311.0
2023-10-27 13:30:00,193.58,193.89,193.4,193.43,27518.0,190.0637,190.3681,189.887,189.9164,27518.0
2023-10-27 14:00:00,193.5,193.71,193.16,193.17,33965.0,189.9852,190.1913,189.6513,189.6611,33965.0
2023-10-27 14:30:00,193.15,193.93,193.01,193.12,52162.0,189.6415,190.4073,189.5041,189.6121,52162.0
2023-10-27 15:00:00,193.14,193.55,193.11,193.54,31363.0,189.6317,190.0342,189.6022,190.0244,31363.0
2023-10-27 15:30:00,193.59,193.83,193.0,193.73,78958.0,190.0735,190.3092,189.4942,190.211,78958.0
2023-10-30 09:30:00,195.19,196.66,195.19,196.38,14874.0,191.6445,193.0878,191.6445,192.8128,14874.0
2023-10-30 10:00:00,196.45,196.47,195.23,195.37,11239.0,192.8816,192.9012,191.6837,191.8212,11239.0
2023-10-30 10:30:00,195.3,195.67,195.1,195.29,12266.0,191.7525,192.1157,191.5561,191.7426,12266.0
2023-10-30 11:00:00,195.63,195.8,195.11,195.25,9176.0,192.0765,192.2434,191.5659,191.7034,9176.0
2023-10-30 11:30:00,195.43,195.89,195.35,195.89,8245.0,191.8801,192.3317,191.8015,192.3317,8245.0
2023-10-30 12:00:00,195.87,195.98,195.51,195.52,6455.0,192.3121,192.4201,191.9586,191.9685,6455.0
2023-10-30 12:30:00,195.52,195.8,195.14,195.37,9128.0,191.9685,192.2434,191.5954,191.8212,9128.0
2023-10-30 13:00:00,195.49,196.37,195.41,196.31,16317.0,191.939,192.803,191.8605,192.7441,16317.0
2023-10-30 13:30:00,196.46,196.6,196.12,196.59,10109.0,192.8914,193.0288,192.5576,193.019,10109.0
2023-10-30 14:00:00,196.58,196.63,196.3,196.45,10690.0,193.0092,193.0583,192.7343,192.8816,10690.0
2023-10-30 14:30:00,196.45,196.92,196.45,196.67,37550.0,192.8816,193.343,192.8816,193.0976,37550.0
2023-10-30 15:00:00,196.7,197.06,196.55,196.89,49916.0,193.127,193.4805,192.9798,193.3136,49916.0
2023-10-30 15:30:00,196.85,196.93,196.55,196.6,37404.0,193.2743,193.3528,192.9798,193.0288,37404.0
2023-10-31 09:30:00,196.67,196.67,195.65,195.81,25939.0,193.0976,193.0976,192.0961,192.2532,25939.0
2023-10-31 10:00:00,195.8,196.58,195.68,196.36,12014.0,192.2434,193.0092,192.1256,192.7932,12014.0
2023-10-31 10:30:00,196.32,196.66,195.86,196.55,8969.0,192.7539,193.0878,192.3023,192.9798,8969.0
2023-10-31 11:00:00,196.55,196.57,196.12,196.12,10558.0,192.9798,192.9994,192.5576,192.5576,10558.0
2023-10-31 11:30:00,196.13,196.38,195.99,196.33,7024.0,192.5674,192.8128,192.4299,192.7637,7024.0
2023-10-31 12:00:00,196.27,196.36,195.91,196.12,42831.0,192.7048,192.7932,192.3514,192.5576,42831.0
2023-10-31 12:30:00,196.23,196.67,195.9,196.63,37483.0,192.6656,193.0976,192.3416,193.0583,37483.0
2023-10-31 13:00:00,196.67,196.82,196.45,196.71,36048.0,193.0976,193.2448,192.8816,193.1368,36048.0
2023-10-31 13:30:00,196.75,197.27,196.74,197.21,48258.0,193.1761,193.6867,193.1663,193.6278,48258.0
2023-10-31 14:00:00,197.29,197.33,196.88,196.88,55278.0,193.7063,193.7456,193.3038,193.3038,55278.0
2023-10-31 14:30:00,196.9,197.43,196.88,197.37,37126.0,193.3234,193.8438,193.3038,193.7849,37126.0
2023-10-31 15:00:00,197.39,197.57,197.29,197.45,65354.0,193.8045,193.9812,193.7063,193.8634,65354.0
2023-10-31 15:30:00,197.4,197.62,197.12,197.52,44459.0,193.8143,194.0303,193.5394,193.9321,44459.0
2023-11-01 09:30:00,198.01,198.79,197.96,198.54,22312.0,194.4132,195.1791,194.3641,194.9336,22312.0
2023-11-01 10:00:00,198.62,199.47,198.45,199.36,24760.0,195.0122,195.8467,194.8452,195.7387,24760.0
2023-11-01 10:30:00,199.38,199.65,199.29,199.37,10038.0,195.7583,196.0234,195.67,195.7485,10038.0
2023-11-01 11:00:00,199.37,199.61,198.9,198.99,9142.0,195.7485,195.9842,195.2871,195.3754,9142.0
2023-11-01 11:30:00,198.99,199.23,198.93,199.16,3168.0,195.3754,195.6111,195.3165,195.5423,3168.0
2023-11-01 12:00:00,199.02,199.09,198.75,198.82,9194.0,195.4049,195.4736,195.1398,195.2085,9194.0
2023-11-01 12:30:00,198.97,198.97,198.49,198.72,6492.0,195.3558,195.3558,194.8845,195.1103,6492.0
2023-11-01 13:00:00,198.75,198.99,198.64,198.76,4191.0,195.1398,195.3754,195.0318,195.1496,4191.0
2023-11-01 13:30:00,198.69,198.93,198.56,198.9,10500.0,195.0809,195.3165,194.9532,195.2871,10500.0
2023-11-01 14:00:00,199.07,199.24,198.57,199.12,29920.0,195.454,195.6209,194.9631,195.5031,29920.0
2023-11-01 14:30:00,199.12,199.73,198.47,199.54,44839.0,195.5031,196.102,194.8649,195.9154,44839.0
2023-11-01 15:00:00,199.61,200.45,199.58,200.2,84751.0,195.9842,196.8089,195.9547,196.5635,84751.0
2023-11-01 15:30:00,200.15,200.53,200.06,200.14,168913.0,196.5144,196.8875,196.426,196.5045,168913.0
2023-11-02 09:30:00,202.04,202.6,202.04,202.3,53751.0,198.37,198.9199,198.37,198.6253,53751.0
2023-11-02 10:00:00,202.33,202.74,201.97,202.74,17437.0,198.6548,199.0573,198.3013,199.0573,17437.0
2023-11-02 10:30:00,202.77,203.12,202.68,203.08,101606.0,199.0868,199.4304,198.9984,199.3911,101606.0
2023-11-02 11:00:00,203.1,203.1,202.55,202.78,18645.0,199.4108,199.4108,198.8708,199.0966,18645.0
2023-11-02 11:30:00,202.78,203.05,202.74,202.79,146800.0,199.0966,199.3617,199.0573,199.1064,146800.0
2023-11-02 12:00:00,202.76,202.9,202.65,202.82,95359.0,199.0769,199.2144,198.9689,199.1359,95359.0
2023-11-02 12:30:00,202.87,203.19,202.79,202.97,41808.0,199.185,199.4991,199.1064,199.2831,41808.0
2023-11-02 13:00:00,202.96,203.26,202.85,203.17,33650.0,199.2733,199.5679,199.1653,199.4795,33650.0
2023-11-02 13:30:00,203.18,203.56,203.18,203.46,16237.0,199.4893,199.8624,199.4893,199.7642,16237.0
2023-11-02 14:00:00,203.46,203.46,203.2,203.43,47988.0,199.7642,199.7642,199.509,199.7348,47988.0
2023-11-02 14:30:00,203.41,203.56,203.35,203.44,27272.0,199.7151,199.8624,199.6562,199.7446,27272.0
2023-11-02 15:00:00,203.47,203.65,203.37,203.51,36348.0,199.7741,199.9508,199.6759,199.8133,36348.0
2023-11-02 15:30:00,203.54,203.8,203.51,203.76,49973.0,199.8428,200.0981,199.8133,200.0588,49973.0
2023-11-03 09:30:00,204.42,205.27,204.27,205.19,32870.0,200.7068,201.5414,200.5595,201.4628,32870.0
2023-11-03 10:00:00,205.17,205.32,204.44,204.6,25438.0,201.4432,201.5904,200.7264,200.8835,25438.0
2023-11-03 10:30:00,204.57,204.89,204.48,204.89,12099.0,200.8541,201.1683,200.7657,201.1683,12099.0
2023-11-03 11:00:00,205.02,205.02,204.62,204.84,6024.0,201.2959,201.2959,200.9032,201.1192,6024.0
2023-11-03 11:30:00,204.97,205.31,204.97,205.24,13311.0,201.2468,201.5806,201.2468,201.5119,13311.0
2023-11-03 12:00:00,205.22,205.63,205.14,205.59,9718.0,201.4923,201.8948,201.4137,201.8555,9718.0
2023-11-03 12:30:00,205.59,205.69,205.53,205.61,15339.0,201.8555,201.9537,201.7966,201.8752,15339.0
2023-11-03 13:00:00,205.62,205.72,205.21,205.32,24755.0,201.885,201.9832,201.4824,201.5904,24755.0
2023-11-03 13:30:00,205.41,205.62,205.24,205.62,5924.0,201.6788,201.885,201.5119,201.885,5924.0
2023-11-03 14:00:00,205.54,205.58,205.33,205.46,5324.0,201.8065,201.8457,201.6003,201.7279,5324.0
2023-11-03 14:30:00,205.66,205.81,205.57,205.81,5086.0,201.9243,202.0715,201.8359,202.0715,5086.0
2023-11-03 15:00:00,205.74,205.9,205.5,205.55,23476.0,202.0028,202.1599,201.7672,201.8163,23476.0
2023-11-03 15:30:00,205.51,205.56,205.26,205.27,31322.0,201.777,201.8261,201.5315,201.5414,31322.0
2023-11-06 09:30:00,205.66,206.13,205.66,205.99,18430.0,201.9243,202.3857,201.9243,202.2483,18430.0
2023-11-06 10:00:00,206.05,206.07,205.65,205.91,24435.0,202.3072,202.3268,201.9145,202.1697,24435.0
2023-11-06 10:30:00,205.93,206.24,205.9,206.01,7250.0,202.1894,202.4937,202.1599,202.2679,7250.0
2023-11-06 11:00:00,206.04,206.21,206.03,206.16,60500.0,202.2974,202.4643,202.2876,202.4152,60500.0
2023-11-06 11:30:00,206.12,206.17,205.94,206.13,53900.0,202.3759,202.425,202.1992,202.3857,53900.0
2023-11-06 12:00:00,206.1,206.13,205.78,205.87,14061.0,202.3563,202.3857,202.0421,202.1305,14061.0
2023-11-06 12:30:00,205.88,205.88,205.59,205.77,6105.0,202.1403,202.1403,201.8555,202.0323,6105.0
2023-11-06 13:00:00,205.77,205.77,205.22,205.33,4838.0,202.0323,202.0323,201.4923,201.6003,4838.0
2023-11-06 13:30:00,205.32,205.56,205.31,205.54,12324.0,201.5904,201.8261,201.5806,201.8065,12324.0
2023-11-06 14:00:00,205.56,205.56,205.26,205.45,8556.0,201.8261,201.8261,201.5315,201.7181,8556.0
2023-11-06 14:30:00,205.52,205.95,205.47,205.9,25303.0,201.7868,202.209,201.7377,202.1599,25303.0
2023-11-06 15:00:00,205.95,205.97,205.8,205.91,15619.0,202.209,202.2286,202.0617,202.1697,15619.0
2023-11-06 15:30:00,205.94,206.23,205.78,206.21,53860.0,202.1992,202.4839,202.0421,202.4643,53860.0
2023-11-07 09:30:00,206.25,206.45,205.88,206.45,16504.0,202.5036,202.6999,202.1403,202.6999,16504.0
2023-11-07 10:00:00,206.5,206.87,206.34,206.82,20609.0,202.749,203.1123,202.5919,203.0632,20609.0
2023-11-07 10:30:00,206.86,207.37,206.84,207.25,14467.0,203.1025,203.6032,203.0828,203.4854,14467.0
2023-11-07 11:00:00,207.22,207.34,207.18,207.32,16088.0,203.4559,203.5738,203.4167,203.5541,16088.0
2023-11-07 11:30:00,207.33,207.49,207.06,207.17,16259.0,203.5639,203.721,203.2988,203.4068,16259.0
2023-11-07 12:00:00,207.1,207.11,206.79,207.01,18970.0,203.3381,203.3479,203.0337,203.2497,18970.0
2023-11-07 12:30:00,206.86,207.19,206.78,207.15,34098.0,203.1025,203.4265,203.0239,203.3872,34098.0
2023-11-07 13:00:00,207.14,207.43,207.13,207.36,22448.0,203.3774,203.6621,203.3676,203.5934,22448.0
2023-11-07 13:30:00,207.43,207.52,207.36,207.46,14209.0,203.6621,203.7505,203.5934,203.6916,14209.0
2023-11-07 14:00:00,207.47,207.54,207.35,207.5,22110.0,203.7014,203.7701,203.5836,203.7308,22110.0
2023-11-07 14:30:00,207.54,207.57,207.24,207.29,12686.0,203.7701,203.7996,203.4756,203.5247,12686.0
2023-11-07 15:00:00,207.3,207.44,207.16,207.4,104193.0,203.5345,203.6719,203.397,203.6327,104193.0
2023-11-07 15:30:00,207.42,207.58,206.94,207.25,50871.0,203.6523,203.8094,203.181,203.4854,50871.0
2023-11-08 09:30:00,207.48,207.89,207.48,207.77,13638.0,203.7112,204.1138,203.7112,203.9959,13638.0
2023-11-08 10:00:00,207.58,207.58,207.26,207.26,15270.0,203.8094,203.8094,203.4952,203.4952,15270.0
2023-11-08 10:30:00,207.29,207.38,207.07,207.17,10149.0,203.5247,203.613,203.3087,203.4068,10149.0
2023-11-08 11:00:00,207.19,207.44,206.94,207.15,33106.0,203.4265,203.6719,203.181,203.3872,33106.0
2023-11-08 11:30:00,207.03,207.22,206.99,206.99,21175.0,203.2694,203.4559,203.2301,203.2301,21175.0
2023-11-08 12:00:00,206.91,206.91,206.35,206.63,11868.0,203.1516,203.1516,202.6017,202.8767,11868.0
2023-11-08 12:30:00,206.6,206.84,206.58,206.78,10251.0,202.8472,203.0828,202.8276,203.0239,10251.0
2023-11-08 13:00:00,206.79,207.17,206.74,207.14,12114.0,203.0337,203.4068,202.9847,203.3774,12114.0
2023-11-08 13:30:00,207.15,207.3,207.13,207.22,10667.0,203.3872,203.5345,203.3676,203.4559,10667.0
2023-11-08 14:00:00,207.19,207.52,207.19,207.51,7688.0,203.4265,203.7505,203.4265,203.7407,7688.0
2023-11-08 14:30:00,207.5,207.55,207.14,207.15,18342.0,203.7308,203.7799,203.3774,203.3872,18342.0
2023-11-08 15:00:00,207.2,207.41,207.16,207.38,23908.0,203.4363,203.6425,203.397,203.613,23908.0
2023-11-08 15:30:00,207.37,207.77,207.27,207.59,61498.0,203.6032,203.9959,203.505,203.8192,61498.0
2023-11-09 09:30:00,207.9,207.93,207.33,207.64,26183.0,204.1236,204.153,203.5639,203.8683,26183.0
2023-11-09 10:00:00,207.83,207.84,206.96,206.97,20810.0,204.0549,204.0647,203.2007,203.2105,20810.0
2023-11-09 10:30:00,206.95,207.3,206.8,207.23,15544.0,203.1908,203.5345,203.0436,203.4658,15544.0
2023-11-09 11:00:00,207.56,207.7,207.5,207.5,2670.0,203.7898,203.9272,203.7308,203.7308,2670.0
2023-11-09 11:30:00,207.47,207.86,207.47,207.75,9182.0,203.7014,204.0843,203.7014,203.9763,9182.0
2023-11-09 12:00:00,207.69,207.77,207.44,207.45,4586.0,203.9174,203.9959,203.6719,203.6818,4586.0
2023-11-09 12:30:00,207.36,207.64,207.33,207.59,4610.0,203.5934,203.8683,203.5639,203.8192,4610.0
2023-11-09 13:00:00,207.56,207.56,206.39,207.03,13907.0,203.7898,203.7898,202.641,203.2694,13907.0
2023-11-09 13:30:00,206.89,207.14,206.44,206.56,7121.0,203.1319,203.3774,202.6901,202.8079,7121.0
2023-11-09 14:00:00,206.44,206.44,205.93,206.24,20509.0,202.6901,202.6901,202.1894,202.4937,20509.0
2023-11-09 14:30:00,206.31,206.31,205.68,205.82,16092.0,202.5625,202.5625,201.9439,202.0814,16092.0
2023-11-09 15:00:00,205.65,205.99,205.56,205.78,9236.0,201.9145,202.2483,201.8261,202.0421,9236.0
2023-11-09 15:30:00,205.77,205.85,205.61,205.85,24219.0,202.0323,202.1108,201.8752,202.1108,24219.0
2023-11-10 09:30:00,206.79,207.09,206.45,206.88,41983.0,203.0337,203.3283,202.6999,203.1221,41983.0
2023-11-10 10:00:00,206.63,206.87,206.28,206.29,12687.0,202.8767,203.1123,202.533,202.5428,12687.0
2023-11-10 10:30:00,206.39,206.67,206.24,206.65,5262.0,202.641,202.9159,202.4937,202.8963,5262.0
2023-11-10 11:00:00,206.8,207.45,206.79,207.34,13569.0,203.0436,203.6818,203.0337,203.5738,13569.0
2023-11-10 11:30:00,207.3,207.43,207.22,207.43,3087.0,203.5345,203.6621,203.4559,203.6621,3087.0
2023-11-10 12:00:00,207.51,207.81,207.51,207.77,48524.0,203.7407,204.0352,203.7407,203.9959,48524.0
2023-11-10 12:30:00,207.86,208.48,207.86,208.36,11884.0,204.0843,204.693,204.0843,204.5752,11884.0
2023-11-10 13:00:00,208.36,208.54,208.1,208.47,13247.0,204.5752,204.752,204.3199,204.6832,13247.0
2023-11-10 13:30:00,208.52,208.8,208.52,208.72,5704.0,204.7323,205.0072,204.7323,204.9287,5704.0
2023-11-10 14:00:00,208.68,208.86,208.63,208.73,4810.0,204.8894,205.0661,204.8403,204.9385,4810.0
2023-11-10 14:30:00,208.72,208.88,208.72,208.77,7572.0,204.9287,205.0858,204.9287,204.9778,7572.0
2023-11-10 15:00:00,208.73,209.01,208.73,208.98,12958.0,204.9385,205.2134,204.9385,205.184,12958.0
2023-11-10 15:30:00,209.08,209.34,209.03,209.29,18885.0,205.2821,205.5374,205.2331,205.4883,18885.0
2023-11-13 09:30:00,208.65,208.67,208.04,208.28,27354.0,204.86,204.8796,204.261,204.4967,27354.0
2023-11-13 10:00:00,208.32,208.6,208.25,208.58,4377.0,204.536,204.8109,204.4672,204.7912,4377.0
2023-11-13 10:30:00,208.53,208.92,208.53,208.81,14313.0,204.7421,205.1251,204.7421,205.0171,14313.0
2023-11-13 11:00:00,208.83,209.23,208.78,209.23,18771.0,205.0367,205.4294,204.9876,205.4294,18771.0
2023-11-13 11:30:00,209.18,209.57,209.17,209.46,12376.0,205.3803,205.7632,205.3705,205.6552,12376.0
2023-11-13 12:00:00,209.46,209.46,209.11,209.32,14164.0,205.6552,205.6552,205.3116,205.5178,14164.0
2023-11-13 12:30:00,209.27,209.32,209.03,209.07,9991.0,205.4687,205.5178,205.2331,205.2723,9991.0
2023-11-13 13:00:00,209.13,209.22,209.0,209.04,18190.0,205.3312,205.4196,205.2036,205.2429,18190.0
2023-11-13 13:30:00,208.96,209.41,208.94,209.15,5038.0,205.1643,205.6062,205.1447,205.3509,5038.0
2023-11-13 14:00:00,209.19,209.41,209.19,209.41,7321.0,205.3902,205.6062,205.3902,205.6062,7321.0
2023-11-13 14:30:00,209.45,209.5,209.22,209.29,7750.0,205.6454,205.6945,205.4196,205.4883,7750.0
2023-11-13 15:00:00,209.28,209.37,209.1,209.31,13607.0,205.4785,205.5669,205.3018,205.508,13607.0
2023-11-13 15:30:00,209.29,209.31,208.98,209.05,19812.0,205.4883,205.508,205.184,205.2527,19812.0
2023-11-14 09:30:00,211.97,212.41,211.54,212.41,75982.0,208.1197,208.5517,207.6975,208.5517,75982.0
2023-11-14 10:00:00,212.42,212.69,212.24,212.68,54338.0,208.5615,208.8266,208.3847,208.8168,54338.0
2023-11-14 10:30:00,212.71,212.85,212.49,212.49,8977.0,208.8462,208.9837,208.6302,208.6302,8977.0
2023-11-14 11:00:00,212.62,212.96,212.59,212.76,110381.0,208.7578,209.0917,208.7284,208.8953,110381.0
2023-11-14 11:30:00,212.78,212.82,212.27,212.28,18334.0,208.9149,208.9542,208.4142,208.424,18334.0
2023-11-14 12:00:00,212.38,212.44,212.16,212.23,23063.0,208.5222,208.5811,208.3062,208.3749,23063.0
2023-11-14 12:30:00,212.29,212.61,212.29,212.6,22798.0,208.4338,208.748,208.4338,208.7382,22798.0
2023-11-14 13:00:00,212.59,212.69,212.47,212.66,11532.0,208.7284,208.8266,208.6106,208.7971,11532.0
2023-11-14 13:30:00,212.7,212.74,212.32,212.38,11971.0,208.8364,208.8757,208.4633,208.5222,11971.0
2023-11-14 14:00:00,212.29,212.48,212.05,212.44,22523.0,208.4338,208.6204,208.1982,208.5811,22523.0
2023-11-14 14:30:00,212.56,212.93,212.55,212.92,18471.0,208.6989,209.0622,208.6891,209.0524,18471.0
2023-11-14 15:00:00,212.92,213.19,212.87,213.09,17492.0,209.0524,209.3175,209.0033,209.2193,17492.0
2023-11-14 15:30:00,213.1,213.11,212.32,212.62,29569.0,209.2291,209.2389,208.4633,208.7578,29569.0
2023-11-15 09:30:00,213.27,213.49,212.73,212.95,8539.0,209.396,209.612,208.8658,209.0819,8539.0
2023-11-15 10:00:00,212.9,213.39,212.87,213.26,9544.0,209.0328,209.5139,209.0033,209.3862,9544.0
2023-11-15 10:30:00,213.14,213.58,213.12,213.4,38089.0,209.2684,209.7004,209.2488,209.5237,38089.0
2023-11-15 11:00:00,213.47,213.52,213.21,213.37,11367.0,209.5924,209.6415,209.3371,209.4942,11367.0
2023-11-15 11:30:00,213.35,213.35,212.84,212.88,6992.0,209.4746,209.4746,208.9738,209.0131,6992.0
2023-11-15 12:00:00,212.96,213.07,212.86,213.07,7303.0,209.0917,209.1997,208.9935,209.1997,7303.0
2023-11-15 12:30:00,213.07,213.11,212.89,212.99,4194.0,209.1997,209.2389,209.0229,209.1211,4194.0
2023-11-15 13:00:00,212.83,212.92,212.44,212.92,11731.0,208.964,209.0524,208.5811,209.0524,11731.0
2023-11-15 13:30:00,212.89,213.22,212.89,213.18,8840.0,209.0229,209.3469,209.0229,209.3077,8840.0
2023-11-15 14:00:00,213.16,213.31,212.91,213.24,5525.0,209.288,209.4353,209.0426,209.3666,5525.0
2023-11-15 14:30:00,213.3,213.39,213.09,213.22,4723.0,209.4255,209.5139,209.2193,209.3469,4723.0
2023-11-15 15:00:00,213.23,213.26,212.98,213.15,10563.0,209.3568,209.3862,209.1113,209.2782,10563.0
2023-11-15 15:30:00,213.17,213.34,212.82,213.04,33684.0,209.2979,209.4648,208.9542,209.1702,33684.0
2023-11-16 09:30:00,212.62,213.45,212.59,213.45,9496.0,208.7578,209.5728,208.7284,209.5728,9496.0
2023-11-16 10:00:00,213.45,213.47,212.98,213.28,15006.0,209.5728,209.5924,209.1113,209.4059,15006.0
2023-11-16 10:30:00,213.35,213.35,212.66,212.77,28078.0,209.4746,209.4746,208.7971,208.9051,28078.0
2023-11-16 11:00:00,212.72,212.86,212.43,212.48,49415.0,208.856,208.9935,208.5713,208.6204,49415.0
2023-11-16 11:30:00,212.41,212.83,212.37,212.7,7477.0,208.5517,208.964,208.5124,208.8364,7477.0
2023-11-16 12:00:00,212.74,213.09,212.73,213.09,10503.0,208.8757,209.2193,208.8658,209.2193,10503.0
2023-11-16 12:30:00,213.06,213.34,212.97,213.12,116879.0,209.1899,209.4648,209.1015,209.2488,116879.0
2023-11-16 13:00:00,213.1,213.17,212.84,213.09,13306.0,209.2291,209.2979,208.9738,209.2193,13306.0
2023-11-16 13:30:00,213.11,213.14,212.7,212.85,10896.0,209.2389,209.2684,208.8364,208.9837,10896.0
2023-11-16 14:00:00,212.84,212.99,212.73,212.83,6858.0,208.9738,209.1211,208.8658,208.964,6858.0
2023-11-16 14:30:00,212.82,213.24,212.82,213.12,14581.0,208.9542,209.3666,208.9542,209.2488,14581.0
2023-11-16 15:00:00,213.11,213.19,212.99,213.17,16755.0,209.2389,209.3175,209.1211,209.2979,16755.0
2023-11-16 15:30:00,213.15,213.61,213.13,213.56,29851.0,209.2782,209.7299,209.2586,209.6808,29851.0
2023-11-17 09:30:00,213.72,213.72,212.9,213.26,20435.0,209.8379,209.8379,209.0328,209.3862,20435.0
2023-11-17 10:00:00,213.19,213.25,212.99,213.24,2115.0,209.3175,209.3764,209.1211,209.3666,2115.0
2023-11-17 10:30:00,213.08,213.22,212.96,213.13,7876.0,209.2095,209.3469,209.0917,209.2586,7876.0
2023-11-17 11:00:00,213.15,213.22,212.83,213.04,6674.0,209.2782,209.3469,208.964,209.1702,6674.0
2023-11-17 11:30:00,213.11,213.33,213.06,213.32,5531.0,209.2389,209.4549,209.1899,209.4451,5531.0
2023-11-17 12:00:00,213.32,213.55,213.24,213.24,7266.0,209.4451,209.671,209.3666,209.3666,7266.0
2023-11-17 12:30:00,213.3,213.46,213.27,213.46,25928.0,209.4255,209.5826,209.396,209.5826,25928.0
2023-11-17 13:00:00,213.49,213.64,213.35,213.64,4896.0,209.612,209.7593,209.4746,209.7593,4896.0
2023-11-17 13:30:00,213.64,213.71,213.57,213.64,2073.0,209.7593,209.828,209.6906,209.7593,2073.0
2023-11-17 14:00:00,213.72,213.9,213.7,213.7,10325.0,209.8379,210.0146,209.8182,209.8182,10325.0
2023-11-17 14:30:00,213.68,213.77,213.55,213.71,13412.0,209.7986,209.887,209.671,209.828,13412.0
2023-11-17 15:00:00,213.72,213.89,213.63,213.71,23726.0,209.8379,210.0048,209.7495,209.828,23726.0
2023-11-17 15:30:00,213.73,213.73,213.27,213.57,28615.0,209.8477,209.8477,209.396,209.6906,28615.0
2023-11-20 09:30:00,213.26,214.52,213.26,214.52,14462.0,209.3862,210.6233,209.3862,210.6233,14462.0
2023-11-20 10:00:00,214.51,214.55,214.04,214.25,8093.0,210.6135,210.6528,210.1521,210.3582,8093.0
2023-11-20 10:30:00,214.3,214.56,214.2,214.56,6986.0,210.4073,210.6626,210.3091,210.6626,6986.0
2023-11-20 11:00:00,214.67,214.72,214.6,214.63,7446.0,210.7706,210.8197,210.7019,210.7313,7446.0
2023-11-20 11:30:00,214.63,214.8,214.63,214.8,3675.0,210.7313,210.8982,210.7313,210.8982,3675.0
2023-11-20 12:00:00,214.7,214.91,214.66,214.86,25485.0,210.8001,211.0062,210.7608,210.9572,25485.0
2023-11-20 12:30:00,214.84,214.84,214.66,214.73,6604.0,210.9375,210.9375,210.7608,210.8295,6604.0
2023-11-20 13:00:00,214.68,215.2,214.68,215.16,14870.0,210.7804,211.291,210.7804,211.2517,14870.0
2023-11-20 13:30:00,215.19,215.33,215.17,215.32,6588.0,211.2812,211.4186,211.2615,211.4088,6588.0
2023-11-20 14:00:00,215.3,215.36,215.18,215.31,12662.0,211.3892,211.4481,211.2713,211.399,12662.0
2023-11-20 14:30:00,215.31,215.61,215.31,215.58,13645.0,211.399,211.6935,211.399,211.6641,13645.0
2023-11-20 15:00:00,215.56,215.83,215.53,215.79,81935.0,211.6444,211.9095,211.615,211.8703,81935.0
2023-11-20 15:30:00,215.76,215.81,215.27,215.43,66902.0,211.8408,211.8899,211.3597,211.5168,66902.0
2023-11-21 09:30:00,214.75,214.87,214.59,214.63,10838.0,210.8492,210.967,210.6921,210.7313,10838.0
2023-11-21 10:00:00,214.59,214.74,214.11,214.14,6838.0,210.6921,210.8393,210.2208,210.2502,6838.0
2023-11-21 10:30:00,214.11,214.44,214.07,214.44,4989.0,210.2208,210.5448,210.1815,210.5448,4989.0
2023-11-21 11:00:00,214.45,214.47,214.26,214.37,17232.0,210.5546,210.5742,210.3681,210.4761,17232.0
2023-11-21 11:30:00,214.35,214.57,214.24,214.51,12131.0,210.4564,210.6724,210.3484,210.6135,12131.0
2023-11-21 12:00:00,214.56,214.72,214.49,214.68,15298.0,210.6626,210.8197,210.5939,210.7804,15298.0
2023-11-21 12:30:00,214.69,214.88,214.67,214.84,13125.0,210.7902,210.9768,210.7706,210.9375,13125.0
2023-11-21 13:00:00,214.83,214.83,214.39,214.51,12882.0,210.9277,210.9277,210.4957,210.6135,12882.0
2023-11-21 13:30:00,214.49,214.89,214.47,214.78,12804.0,210.5939,210.9866,210.5742,210.8786,12804.0
2023-11-21 14:00:00,214.69,214.87,214.61,214.73,15846.0,210.7902,210.967,210.7117,210.8295,15846.0
2023-11-21 14:30:00,214.71,214.79,214.56,214.78,20322.0,210.8099,210.8884,210.6626,210.8786,20322.0
2023-11-21 15:00:00,214.78,214.93,214.7,214.77,31254.0,210.8786,211.0259,210.8001,210.8688,31254.0
2023-11-21 15:30:00,214.72,214.86,214.62,214.73,24294.0,210.8197,210.9572,210.7215,210.8295,24294.0
2023-11-22 09:30:00,215.5,216.42,215.28,215.51,35343.0,211.5855,212.4888,211.3695,211.5954,35343.0
2023-11-22 10:00:00,215.21,215.28,215.04,215.16,6421.0,211.3008,211.3695,211.1339,211.2517,6421.0
2023-11-22 10:30:00,215.49,215.82,215.18,215.19,11245.0,211.5757,211.8997,211.2713,211.2812,11245.0
2023-11-22 11:00:00,215.24,215.6,215.21,215.42,6641.0,211.3303,211.6837,211.3008,211.507,6641.0
2023-11-22 11:30:00,215.59,215.7,215.45,215.7,6690.0,211.6739,211.7819,211.5364,211.7819,6690.0
2023-11-22 12:00:00,215.83,215.91,215.59,215.77,62214.0,211.9095,211.9881,211.6739,211.8506,62214.0
2023-11-22 12:30:00,215.77,215.77,215.42,215.62,76316.0,211.8506,211.8506,211.507,211.7034,76316.0
2023-11-22 13:00:00,215.62,215.87,215.59,215.86,4339.0,211.7034,211.9488,211.6739,211.939,4339.0
2023-11-22 13:30:00,215.93,215.93,215.76,215.78,26080.0,212.0077,212.0077,211.8408,211.8604,26080.0
2023-11-22 14:00:00,215.86,215.94,215.77,215.87,6039.0,211.939,212.0175,211.8506,211.9488,6039.0
2023-11-22 14:30:00,215.8,215.8,215.09,215.54,18091.0,211.8801,211.8801,211.183,211.6248,18091.0
2023-11-22 15:00:00,215.54,215.64,215.46,215.62,59550.0,211.6248,211.723,211.5463,211.7034,59550.0
2023-11-22 15:30:00,215.67,215.74,215.57,215.62,19394.0,211.7524,211.8212,211.6543,211.7034,19394.0
2023-11-24 09:30:00,215.43,215.74,215.31,215.51,22110.0,211.5168,211.8212,211.399,211.5954,22110.0
2023-11-24 10:00:00,215.57,215.65,215.22,215.25,12356.0,211.6543,211.7328,211.3106,211.3401,12356.0
2023-11-24 10:30:00,215.28,215.4,215.14,215.34,5607.0,211.3695,211.4873,211.2321,211.4284,5607.0
2023-11-24 11:00:00,215.37,215.4,215.28,215.35,9174.0,211.4579,211.4873,211.3695,211.4383,9174.0
2023-11-24 11:30:00,215.33,215.41,215.29,215.33,4450.0,211.4186,211.4972,211.3793,211.4186,4450.0
2023-11-24 12:00:00,215.33,215.41,215.27,215.31,29703.0,211.4186,211.4972,211.3597,211.399,29703.0
2023-11-24 12:30:00,215.28,215.44,215.26,215.43,10063.0,211.3695,211.5266,211.3499,211.5168,10063.0
2023-11-27 09:30:00,215.26,215.68,215.0,215.16,36036.0,211.3499,211.7623,211.0946,211.2517,36036.0
2023-11-27 10:00:00,215.36,215.55,215.06,215.26,10424.0,211.4481,211.6346,211.1535,211.3499,10424.0
2023-11-27 10:30:00,215.21,215.45,215.21,215.35,16451.0,211.3008,211.5364,211.3008,211.4383,16451.0
2023-11-27 11:00:00,215.23,215.27,215.0,215.27,14570.0,211.3204,211.3597,211.0946,211.3597,14570.0
2023-11-27 11:30:00,215.29,215.56,215.15,215.45,39809.0,211.3793,211.6444,211.2419,211.5364,39809.0
2023-11-27 12:00:00,215.42,215.54,215.37,215.44,10184.0,211.507,211.6248,211.4579,211.5266,10184.0
2023-11-27 12:30:00,215.46,215.6,215.39,215.59,5080.0,211.5463,211.6837,211.4775,211.6739,5080.0
2023-11-27 13:00:00,215.53,215.71,215.5,215.53,10663.0,211.615,211.7917,211.5855,211.615,10663.0
2023-11-27 13:30:00,215.54,215.59,215.4,215.46,8356.0,211.6248,211.6739,211.4873,211.5463,8356.0
2023-11-27 14:00:00,215.48,215.52,215.31,215.31,9781.0,211.5659,211.6052,211.399,211.399,9781.0
2023-11-27 14:30:00,215.33,215.35,214.91,215.15,38982.0,211.4186,211.4383,211.0062,211.2419,38982.0
2023-11-27 15:00:00,215.2,215.32,215.1,215.31,16430.0,211.291,211.4088,211.1928,211.399,16430.0
2023-11-27 15:30:00,215.33,215.48,215.05,215.15,43206.0,211.4186,211.5659,211.1437,211.2419,43206.0
2023-11-28 09:30:00,214.8,215.05,214.66,214.7,11489.0,210.8982,211.1437,210.7608,210.8001,11489.0
2023-11-28 10:00:00,214.78,215.01,214.77,214.95,10044.0,210.8786,211.1044,210.8688,211.0455,10044.0
2023-11-28 10:30:00,214.89,215.57,214.84,215.38,18264.0,210.9866,211.6543,210.9375,211.4677,18264.0
2023-11-28 11:00:00,215.37,215.69,215.31,215.69,7367.0,211.4579,211.7721,211.399,211.7721,7367.0
2023-11-28 11:30:00,215.7,216.05,215.7,215.88,8081.0,211.7819,212.1255,211.7819,211.9586,8081.0
2023-11-28 12:00:00,215.93,215.95,215.74,215.76,19276.0,212.0077,212.0274,211.8212,211.8408,19276.0
2023-11-28 12:30:00,215.7,215.7,215.34,215.49,21588.0,211.7819,211.7819,211.4284,211.5757,21588.0
2023-11-28 13:00:00,215.46,215.47,214.99,215.34,20394.0,211.5463,211.5561,211.0848,211.4284,20394.0
2023-11-28 13:30:00,215.32,215.47,215.28,215.35,8771.0,211.4088,211.5561,211.3695,211.4383,8771.0
2023-11-28 14:00:00,215.3,215.36,215.19,215.26,27339.0,211.3892,211.4481,211.2812,211.3499,27339.0
2023-11-28 14:30:00,215.22,215.56,215.1,215.45,8215.0,211.3106,211.6444,211.1928,211.5364,8215.0
2023-11-28 15:00:00,215.45,215.47,215.12,215.32,23647.0,211.5364,211.5561,211.2124,211.4088,23647.0
2023-11-28 15:30:00,215.31,215.71,215.24,215.66,31560.0,211.399,211.7917,211.3303,211.7426,31560.0
2023-11-29 09:30:00,216.5,217.0,216.5,216.95,19849.0,212.5674,213.0583,212.5674,213.0092,19849.0
2023-11-29 10:00:00,216.99,217.0,215.9,216.01,10110.0,213.0485,213.0583,211.9783,212.0863,10110.0
2023-11-29 10:30:00,215.95,216.23,215.88,216.12,7114.0,212.0274,212.3023,211.9586,212.1943,7114.0
2023-11-29 11:00:00,216.12,216.13,215.34,215.35,10110.0,212.1943,212.2041,211.4284,211.4383,10110.0
2023-11-29 11:30:00,215.43,215.61,215.32,215.59,5729.0,211.5168,211.6935,211.4088,211.6739,5729.0
2023-11-29 12:00:00,215.62,215.82,215.52,215.82,7768.0,211.7034,211.8997,211.6052,211.8997,7768.0
2023-11-29 12:30:00,215.84,215.96,215.8,215.91,7022.0,211.9194,212.0372,211.8801,211.9881,7022.0
2023-11-29 13:00:00,215.85,215.99,215.74,215.9,31798.0,211.9292,212.0666,211.8212,211.9783,31798.0
2023-11-29 13:30:00,215.84,215.88,215.62,215.81,13279.0,211.9194,211.9586,211.7034,211.8899,13279.0
2023-11-29 14:00:00,215.8,215.94,215.72,215.75,13940.0,211.8801,212.0175,211.8015,211.831,13940.0
2023-11-29 14:30:00,215.73,215.74,215.46,215.58,6289.0,211.8114,211.8212,211.5463,211.6641,6289.0
2023-11-29 15:00:00,215.6,215.63,215.07,215.1,11446.0,211.6837,211.7132,211.1633,211.1928,11446.0
2023-11-29 15:30:00,215.07,215.2,215.05,215.13,22562.0,211.1633,211.291,211.1437,211.2223,22562.0
2023-11-30 09:30:00,215.58,215.65,214.92,215.23,21379.0,211.6641,211.7328,211.0161,211.3204,21379.0
2023-11-30 10:00:00,215.09,215.41,214.82,215.09,7938.0,211.183,211.4972,210.9179,211.183,7938.0
2023-11-30 10:30:00,215.1,215.18,214.62,214.9,6185.0,211.1928,211.2713,210.7215,210.9964,6185.0
2023-11-30 11:00:00,214.95,214.99,214.6,214.7,25837.0,211.0455,211.0848,210.7019,210.8001,25837.0
2023-11-30 11:30:00,214.59,214.67,214.43,214.43,3393.0,210.6921,210.7706,210.535,210.535,3393.0
2023-11-30 12:00:00,214.33,214.65,214.32,214.33,3248.0,210.4368,210.751,210.427,210.4368,3248.0
2023-11-30 12:30:00,214.37,214.62,214.35,214.52,41648.0,210.4761,210.7215,210.4564,210.6233,41648.0
2023-11-30 13:00:00,214.54,214.54,214.2,214.2,4838.0,210.643,210.643,210.3091,210.3091,4838.0
2023-11-30 13:30:00,214.16,214.4,214.1,214.24,14997.0,210.2699,210.5055,210.211,210.3484,14997.0
2023-11-30 14:00:00,214.36,214.62,214.35,214.54,15239.0,210.4662,210.7215,210.4564,210.643,15239.0
2023-11-30 14:30:00,214.54,214.95,214.47,214.94,10568.0,210.643,211.0455,210.5742,211.0357,10568.0
2023-11-30 15:00:00,214.92,214.93,214.35,214.44,23158.0,211.0161,211.0259,210.4564,210.5448,23158.0
2023-11-30 15:30:00,214.44,215.76,214.43,215.54,56098.0,210.5448,211.8408,210.535,211.6248,56098.0
2023-12-01 09:30:00,215.12,215.24,214.81,215.14,12965.0,211.2124,211.3303,210.9081,211.2321,12965.0
2023-12-01 10:00:00,215.17,215.43,214.74,214.77,9530.0,211.2615,211.5168,210.8393,210.8688,9530.0
2023-12-01 10:30:00,214.78,215.04,214.6,214.97,12252.0,210.8786,211.1339,210.7019,211.0652,12252.0
2023-12-01 11:00:00,214.71,215.53,214.66,215.5,22341.0,210.8099,211.615,210.7608,211.5855,22341.0
2023-12-01 11:30:00,215.43,215.99,215.2,215.88,37133.0,211.5168,212.0666,211.291,211.9586,37133.0
2023-12-01 12:00:00,215.84,216.07,215.76,216.05,12636.0,211.9194,212.1452,211.8408,212.1255,12636.0
2023-12-01 12:30:00,216.22,216.43,216.08,216.43,5028.0,212.2925,212.4986,212.155,212.4986,5028.0
2023-12-01 13:00:00,216.28,216.3,215.92,215.93,13623.0,212.3514,212.371,211.9979,212.0077,13623.0
2023-12-01 13:30:00,215.92,215.95,215.75,215.82,22910.0,211.9979,212.0274,211.831,211.8997,22910.0
2023-12-01 14:00:00,215.76,216.07,215.76,215.97,17340.0,211.8408,212.1452,211.8408,212.047,17340.0
2023-12-01 14:30:00,215.98,216.16,215.92,216.16,9303.0,212.0568,212.2335,211.9979,212.2335,9303.0
2023-12-01 15:00:00,216.15,216.17,215.88,216.13,16537.0,212.2237,212.2434,211.9586,212.2041,16537.0
2023-12-01 15:30:00,216.13,216.24,215.94,216.12,27850.0,212.2041,212.3121,212.0175,212.1943,27850.0
2023-12-04 09:30:00,214.33,214.53,214.14,214.27,29441.0,210.4368,210.6332,210.2502,210.3779,29441.0
2023-12-04 10:00:00,214.29,214.45,213.58,213.58,8290.0,210.3975,210.5546,209.7004,209.7004,8290.0
2023-12-04 10:30:00,213.59,213.64,213.4,213.44,8929.0,209.7102,209.7593,209.5237,209.563,8929.0
2023-12-04 11:00:00,213.5,213.76,213.47,213.76,7431.0,209.6219,209.8771,209.5924,209.8771,7431.0
2023-12-04 11:30:00,213.72,214.12,213.68,214.08,5113.0,209.8379,210.2306,209.7986,210.1913,5113.0
2023-12-04 12:00:00,214.16,214.44,214.16,214.38,5739.0,210.2699,210.5448,210.2699,210.4859,5739.0
2023-12-04 12:30:00,214.51,214.64,214.43,214.62,19622.0,210.6135,210.7412,210.535,210.7215,19622.0
2023-12-04 13:00:00,214.55,214.56,214.29,214.32,25790.0,210.6528,210.6626,210.3975,210.427,25790.0
2023-12-04 13:30:00,214.23,214.44,214.22,214.25,5524.0,210.3386,210.5448,210.3288,210.3582,5524.0
2023-12-04 14:00:00,214.26,214.32,214.0,214.19,14505.0,210.3681,210.427,210.1128,210.2993,14505.0
2023-12-04 14:30:00,214.28,214.34,214.15,214.29,166863.0,210.3877,210.4466,210.2601,210.3975,166863.0
2023-12-04 15:00:00,214.12,214.3,214.11,214.29,16392.0,210.2306,210.4073,210.2208,210.3975,16392.0
2023-12-04 15:30:00,214.36,214.79,214.28,214.59,15083.0,210.4662,210.8884,210.3877,210.6921,15083.0
2023-12-05 09:30:00,213.85,214.69,213.85,214.64,15102.0,209.9655,210.7902,209.9655,210.7412,15102.0
2023-12-05 10:00:00,214.55,215.45,214.55,215.02,18008.0,210.6528,211.5364,210.6528,211.1143,18008.0
2023-12-05 10:30:00,215.16,215.74,215.11,215.71,8249.0,211.2517,211.8212,211.2026,211.7917,8249.0
2023-12-05 11:00:00,215.74,215.83,214.89,215.11,10030.0,211.8212,211.9095,210.9866,211.2026,10030.0
2023-12-05 11:30:00,215.11,215.26,214.6,214.89,9811.0,211.2026,211.3499,210.7019,210.9866,9811.0
2023-12-05 12:00:00,214.97,215.19,214.97,215.19,6186.0,211.0652,211.2812,211.0652,211.2812,6186.0
2023-12-05 12:30:00,215.17,215.18,214.73,215.11,5643.0,211.2615,211.2713,210.8295,211.2026,5643.0
2023-12-05 13:00:00,215.12,215.24,215.01,215.19,7352.0,211.2124,211.3303,211.1044,211.2812,7352.0
2023-12-05 13:30:00,215.09,215.25,215.0,215.05,17586.0,211.183,211.3401,211.0946,211.1437,17586.0
2023-12-05 14:00:00,215.05,215.32,214.93,215.25,4020.0,211.1437,211.4088,211.0259,211.3401,4020.0
2023-12-05 14:30:00,215.19,215.36,215.01,215.35,4084.0,211.2812,211.4481,211.1044,211.4383,4084.0
2023-12-05 15:00:00,215.31,215.41,215.31,215.36,8251.0,211.399,211.4972,211.399,211.4481,8251.0
2023-12-05 15:30:00,215.29,215.36,215.12,215.35,34500.0,211.3793,211.4481,211.2124,211.4383,34500.0
2023-12-06 09:30:00,216.38,216.39,215.72,215.72,24089.0,212.4495,212.4594,211.8015,211.8015,24089.0
2023-12-06 10:00:00,215.62,215.89,215.04,215.24,15279.0,211.7034,211.9684,211.1339,211.3303,15279.0
2023-12-06 10:30:00,215.37,215.53,215.29,215.38,5249.0,211.4579,211.615,211.3793,211.4677,5249.0
2023-12-06 11:00:00,215.5,215.55,215.26,215.33,5896.0,211.5855,211.6346,211.3499,211.4186,5896.0
2023-12-06 11:30:00,215.19,215.2,214.86,215.2,7815.0,211.2812,211.291,210.9572,211.291,7815.0
2023-12-06 12:00:00,215.14,215.2,214.95,214.98,4140.0,211.2321,211.291,211.0455,211.075,4140.0
2023-12-06 12:30:00,214.99,215.22,214.78,214.84,7213.0,211.0848,211.3106,210.8786,210.9375,7213.0
2023-12-06 13:00:00,214.81,215.0,214.65,215.0,10728.0,210.9081,211.0946,210.751,211.0946,10728.0
2023-12-06 13:30:00,214.99,215.11,214.84,215.11,5052.0,211.0848,211.2026,210.9375,211.2026,5052.0
2023-12-06 14:00:00,215.06,215.07,214.76,214.92,5084.0,211.1535,211.1633,210.859,211.0161,5084.0
2023-12-06 14:30:00,214.9,214.98,214.8,214.8,16115.0,210.9964,211.075,210.8982,210.8982,16115.0
2023-12-06 15:00:00,214.83,214.83,214.33,214.39,8195.0,210.9277,210.9277,210.4368,210.4957,8195.0
2023-12-06 15:30:00,214.36,214.47,214.06,214.24,49699.0,210.4662,210.5742,210.1717,210.3484,49699.0
2023-12-07 09:30:00,215.25,215.74,215.19,215.37,22057.0,211.3401,211.8212,211.2812,211.4579,22057.0
2023-12-07 10:00:00,215.27,216.04,215.2,215.99,7710.0,211.3597,212.1157,211.291,212.0666,7710.0
2023-12-07 10:30:00,216.08,216.08,215.9,216.05,3649.0,212.155,212.155,211.9783,212.1255,3649.0
2023-12-07 11:00:00,216.08,216.19,215.58,215.66,5704.0,212.155,212.263,211.6641,211.7426,5704.0
2023-12-07 11:30:00,215.83,216.31,215.78,216.31,9792.0,211.9095,212.3808,211.8604,212.3808,9792.0
2023-12-07 12:00:00,216.34,216.51,216.19,216.41,5179.0,212.4103,212.5772,212.263,212.479,5179.0
2023-12-07 12:30:00,216.46,216.49,216.31,216.38,1713.0,212.5281,212.5575,212.3808,212.4495,1713.0
2023-12-07 13:00:00,216.44,216.46,216.24,216.31,4180.0,212.5085,212.5281,212.3121,212.3808,4180.0
2023-12-07 13:30:00,216.27,216.38,216.18,216.3,5057.0,212.3415,212.4495,212.2532,212.371,5057.0
2023-12-07 14:00:00,216.33,216.55,216.33,216.51,8417.0,212.4005,212.6165,212.4005,212.5772,8417.0
2023-12-07 14:30:00,216.5,216.5,216.19,216.19,5484.0,212.5674,212.5674,212.263,212.263,5484.0
2023-12-07 15:00:00,216.21,216.38,216.17,216.29,4786.0,212.2826,212.4495,212.2434,212.3612,4786.0
2023-12-07 15:30:00,216.38,216.38,216.11,216.32,20211.0,212.4495,212.4495,212.1845,212.3906,20211.0
2023-12-08 09:30:00,215.56,216.28,215.56,216.0,12659.0,211.6444,212.3514,211.6444,212.0764,12659.0
2023-12-08 10:00:00,216.22,217.13,216.22,217.04,18230.0,212.2925,213.1859,212.2925,213.0976,18230.0
2023-12-08 10:30:00,217.04,217.16,216.38,217.16,7612.0,213.0976,213.2154,212.4495,213.2154,7612.0
2023-12-08 11:00:00,217.14,217.19,216.35,216.51,16535.0,213.1957,213.2448,212.4201,212.5772,16535.0
2023-12-08 11:30:00,216.61,216.64,216.11,216.25,9648.0,212.6754,212.7048,212.1845,212.3219,9648.0
2023-12-08 12:00:00,216.25,216.63,216.18,216.63,2122.0,212.3219,212.695,212.2532,212.695,2122.0
2023-12-08 12:30:00,216.62,216.74,216.48,216.67,6210.0,212.6852,212.803,212.5477,212.7343,6210.0
2023-12-08 13:00:00,216.72,216.94,216.66,216.93,7347.0,212.7834,212.9994,212.7245,212.9896,7347.0
2023-12-08 13:30:00,216.88,216.98,216.81,216.97,6534.0,212.9405,213.0386,212.8717,213.0288,6534.0
2023-12-08 14:00:00,216.94,217.18,216.94,217.17,7981.0,212.9994,213.235,212.9994,213.2252,7981.0
2023-12-08 14:30:00,217.17,217.41,217.14,217.34,17023.0,213.2252,213.4608,213.1957,213.3921,17023.0
2023-12-08 15:00:00,217.35,217.43,217.12,217.43,19074.0,213.4019,213.4805,213.1761,213.4805,19074.0
2023-12-08 15:30:00,217.4,217.53,217.29,217.29,21769.0,213.451,213.5787,213.343,213.343,21769.0
2023-12-11 09:30:00,216.79,216.79,216.23,216.63,20663.0,212.8521,212.8521,212.3023,212.695,20663.0
2023-12-11 10:00:00,216.67,216.67,216.32,216.32,5208.0,212.7343,212.7343,212.3906,212.3906,5208.0
2023-12-11 10:30:00,216.28,216.79,216.26,216.67,3623.0,212.3514,212.8521,212.3317,212.7343,3623.0
2023-12-11 11:00:00,216.63,216.72,216.18,216.43,10459.0,212.695,212.7834,212.2532,212.4986,10459.0
2023-12-11 11:30:00,216.37,216.37,216.12,216.34,3762.0,212.4397,212.4397,212.1943,212.4103,3762.0
2023-12-11 12:00:00,216.34,216.58,216.28,216.53,7306.0,212.4103,212.6459,212.3514,212.5968,7306.0
2023-12-11 12:30:00,216.53,216.72,216.49,216.72,4561.0,212.5968,212.7834,212.5575,212.7834,4561.0
2023-12-11 13:00:00,216.7,217.06,216.63,217.0,13965.0,212.7637,213.1172,212.695,213.0583,13965.0
2023-12-11 13:30:00,217.02,217.16,216.99,217.07,11261.0,213.0779,213.2154,213.0485,213.127,11261.0
2023-12-11 14:00:00,217.1,217.19,217.03,217.07,44864.0,213.1565,213.2448,213.0877,213.127,44864.0
2023-12-11 14:30:00,217.19,217.19,217.01,217.04,6581.0,213.2448,213.2448,213.0681,213.0976,6581.0
2023-12-11 15:00:00,217.06,217.21,216.99,217.03,22821.0,213.1172,213.2645,213.0485,213.0877,22821.0
2023-12-11 15:30:00,217.03,217.4,217.01,217.34,28697.0,213.0877,213.451,213.0681,213.3921,28697.0
2023-12-12 09:30:00,216.82,217.12,216.65,217.11,18205.0,212.8816,213.1761,212.7146,213.1663,18205.0
2023-12-12 10:00:00,217.16,217.43,217.16,217.36,9774.0,213.2154,213.4805,213.2154,213.4117,9774.0
2023-12-12 10:30:00,217.34,217.58,217.25,217.57,11351.0,213.3921,213.6277,213.3037,213.6179,11351.0
2023-12-12 11:00:00,217.58,217.68,217.48,217.53,11442.0,213.6277,213.7259,213.5296,213.5787,11442.0
2023-12-12 11:30:00,217.55,217.69,217.55,217.59,3618.0,213.5983,213.7358,213.5983,213.6376,3618.0
2023-12-12 12:00:00,217.59,217.66,217.41,217.66,13912.0,213.6376,213.7063,213.4608,213.7063,13912.0
2023-12-12 12:30:00,217.65,217.72,217.53,217.61,4441.0,213.6965,213.7652,213.5787,213.6572,4441.0
2023-12-12 13:00:00,217.59,217.79,217.59,217.67,15694.0,213.6376,213.8339,213.6376,213.7161,15694.0
2023-12-12 13:30:00,217.68,217.9,217.63,217.88,18118.0,213.7259,213.9419,213.6768,213.9223,18118.0
2023-12-12 14:00:00,217.81,217.91,217.79,217.88,3989.0,213.8536,213.9518,213.8339,213.9223,3989.0
2023-12-12 14:30:00,217.9,218.06,217.9,218.03,7982.0,213.9419,214.099,213.9419,214.0696,7982.0
2023-12-12 15:00:00,218.03,218.32,218.03,218.28,13310.0,214.0696,214.3543,214.0696,214.315,13310.0
2023-12-12 15:30:00,218.31,218.41,218.2,218.4,15000.0,214.3445,214.4427,214.2365,214.4329,15000.0
2023-12-13 09:30:00,218.37,218.85,218.37,218.61,22204.0,214.4034,214.8747,214.4034,214.639,22204.0
2023-12-13 10:00:00,218.57,218.8,218.48,218.68,8020.0,214.5998,214.8256,214.5114,214.7078,8020.0
2023-12-13 10:30:00,218.75,218.94,218.7,218.8,9742.0,214.7765,214.963,214.7274,214.8256,9742.0
2023-12-13 11:00:00,218.82,218.88,218.57,218.65,7458.0,214.8452,214.9041,214.5998,214.6783,7458.0
2023-12-13 11:30:00,218.63,218.72,218.55,218.56,5832.0,214.6587,214.747,214.5801,214.5899,5832.0
2023-12-13 12:00:00,218.51,218.58,218.44,218.56,6850.0,214.5409,214.6096,214.4721,214.5899,6850.0
2023-12-13 12:30:00,218.47,218.51,218.39,218.46,6491.0,214.5016,214.5409,214.423,214.4918,6491.0
2023-12-13 13:00:00,218.45,218.48,218.3,218.32,10457.0,214.4819,214.5114,214.3347,214.3543,10457.0
2023-12-13 13:30:00,218.3,218.59,218.3,218.45,8409.0,214.3347,214.6194,214.3347,214.4819,8409.0
2023-12-13 14:00:00,218.58,219.88,218.58,219.66,25646.0,214.6096,215.886,214.6096,215.67,25646.0
2023-12-13 14:30:00,219.72,220.77,219.48,220.67,28370.0,215.7289,216.7598,215.4932,216.6616,28370.0
2023-12-13 15:00:00,220.61,220.98,219.73,220.12,23302.0,216.6027,216.966,215.7387,216.1216,23302.0
2023-12-13 15:30:00,220.04,220.78,219.9,220.77,19222.0,216.0431,216.7696,215.9056,216.7598,19222.0
2023-12-14 09:30:00,221.66,221.95,221.25,221.51,37116.0,217.6336,217.9184,217.2311,217.4864,37116.0
2023-12-14 10:00:00,221.54,221.54,220.96,221.07,20684.0,217.5158,217.5158,216.9464,217.0544,20684.0
2023-12-14 10:30:00,221.01,221.37,220.78,221.25,96649.0,216.9954,217.3489,216.7696,217.2311,96649.0
2023-12-14 11:00:00,221.26,221.29,220.74,220.92,12270.0,217.2409,217.2704,216.7303,216.9071,12270.0
2023-12-14 11:30:00,220.98,221.21,220.79,221.15,6083.0,216.966,217.1918,216.7794,217.1329,6083.0
2023-12-14 12:00:00,221.18,221.48,221.15,221.39,10463.0,217.1624,217.4569,217.1329,217.3685,10463.0
2023-12-14 12:30:00,221.56,221.64,220.9,220.9,12905.0,217.5355,217.614,216.8874,216.8874,12905.0
2023-12-14 13:00:00,220.88,220.88,220.3,220.34,8345.0,216.8678,216.8678,216.2983,216.3376,8345.0
2023-12-14 13:30:00,220.33,220.44,219.69,219.98,9503.0,216.3278,216.4358,215.6994,215.9842,9503.0
2023-12-14 14:00:00,220.05,220.57,220.03,220.49,12751.0,216.0529,216.5634,216.0332,216.4849,12751.0
2023-12-14 14:30:00,220.56,220.67,220.47,220.63,12024.0,216.5536,216.6616,216.4653,216.6223,12024.0
2023-12-14 15:00:00,220.62,220.74,220.57,220.64,82779.0,216.6125,216.7303,216.5634,216.6322,82779.0
2023-12-14 15:30:00,220.64,221.0,220.58,221.0,51859.0,216.6322,216.9856,216.5733,216.9856,51859.0
2023-12-15 09:30:00,220.23,221.32,220.23,221.05,15867.0,216.2296,217.2998,216.2296,217.0347,15867.0
2023-12-15 10:00:00,221.09,221.49,220.97,221.49,6520.0,217.074,217.4667,216.9562,217.4667,6520.0
2023-12-15 10:30:00,221.49,221.64,221.36,221.53,17425.0,217.4667,217.614,217.3391,217.506,17425.0
2023-12-15 11:00:00,221.59,221.69,221.31,221.65,8400.0,217.5649,217.6631,217.29,217.6238,8400.0
2023-12-15 11:30:00,221.65,221.76,221.47,221.54,14557.0,217.6238,217.7318,217.4471,217.5158,14557.0
2023-12-15 12:00:00,221.55,221.7,221.4,221.7,8030.0,217.5256,217.6729,217.3784,217.6729,8030.0
2023-12-15 12:30:00,221.66,221.66,221.25,221.25,6856.0,217.6336,217.6336,217.2311,217.2311,6856.0
2023-12-15 13:00:00,221.22,221.41,221.22,221.39,4987.0,217.2016,217.3882,217.2016,217.3685,4987.0
2023-12-15 13:30:00,221.52,221.52,220.85,220.96,32810.0,217.4962,217.4962,216.8384,216.9464,32810.0
2023-12-15 14:00:00,220.94,221.19,220.88,221.0,10971.0,216.9267,217.1722,216.8678,216.9856,10971.0
2023-12-15 14:30:00,221.11,221.27,221.01,221.01,14646.0,217.0936,217.2507,216.9954,216.9954,14646.0
2023-12-15 15:00:00,221.29,221.43,221.13,221.39,6347.0,217.2704,217.4078,217.1133,217.3685,6347.0
2023-12-15 15:30:00,221.4,221.95,221.25,221.32,66248.0,217.3784,217.9184,217.2311,217.2998,66248.0
2023-12-18 09:30:00,222.01,222.43,222.01,222.4,17060.0,217.9773,218.3897,217.9773,218.3602,17060.0
2023-12-18 10:00:00,222.45,222.88,222.45,222.88,20550.0,218.4093,218.8315,218.4093,218.8315,20550.0
2023-12-18 10:30:00,222.85,222.86,222.49,222.49,4002.0,218.802,218.8118,218.4486,218.4486,4002.0
2023-12-18 11:00:00,222.52,222.92,222.46,222.89,6279.0,218.478,218.8708,218.4191,218.8413,6279.0
2023-12-18 11:30:00,222.98,223.02,222.91,222.91,6713.0,218.9297,218.9689,218.8609,218.8609,6713.0
2023-12-18 12:00:00,223.0,223.22,223.0,223.13,5557.0,218.9493,219.1653,218.9493,219.0769,5557.0
2023-12-18 12:30:00,223.17,223.17,222.96,223.02,15018.0,219.1162,219.1162,218.91,218.9689,15018.0
2023-12-18 13:00:00,223.08,223.26,222.94,223.22,3617.0,219.0278,219.2046,218.8904,219.1653,3617.0
2023-12-18 13:30:00,223.21,223.22,223.12,223.21,2547.0,219.1555,219.1653,219.0671,219.1555,2547.0
2023-12-18 14:00:00,223.19,223.4,223.18,223.21,24335.0,219.1358,219.342,219.126,219.1555,24335.0
2023-12-18 14:30:00,223.19,223.34,223.12,223.32,12850.0,219.1358,219.2831,219.0671,219.2635,12850.0
2023-12-18 15:00:00,223.24,223.37,223.2,223.37,7029.0,219.1849,219.3126,219.1457,219.3126,7029.0
2023-12-18 15:30:00,223.33,223.33,222.91,222.95,32438.0,219.2733,219.2733,218.8609,218.9002,32438.0
2023-12-19 09:30:00,223.09,223.46,222.82,223.41,13255.0,219.0377,219.4009,218.7726,219.3519,13255.0
2023-12-19 10:00:00,223.4,223.64,223.16,223.61,4851.0,219.342,219.5777,219.1064,219.5482,4851.0
2023-12-19 10:30:00,223.71,223.78,223.46,223.69,5837.0,219.6464,219.7151,219.4009,219.6268,5837.0
2023-12-19 11:00:00,223.73,223.87,223.6,223.77,2335.0,219.666,219.8035,219.5384,219.7053,2335.0
2023-12-19 11:30:00,223.79,223.97,223.67,223.68,25120.0,219.7249,219.9017,219.6071,219.6169,25120.0
2023-12-19 12:00:00,223.62,223.62,223.48,223.61,5021.0,219.558,219.558,219.4206,219.5482,5021.0
2023-12-19 12:30:00,223.58,223.74,223.57,223.73,10982.0,219.5188,219.6759,219.5089,219.666,10982.0
2023-12-19 13:00:00,223.71,223.71,223.5,223.59,13101.0,219.6464,219.6464,219.4402,219.5286,13101.0
2023-12-19 13:30:00,223.68,223.79,223.58,223.72,7512.0,219.6169,219.7249,219.5188,219.6562,7512.0
2023-12-19 14:00:00,223.81,223.87,223.78,223.85,3530.0,219.7446,219.8035,219.7151,219.7839,3530.0
2023-12-19 14:30:00,223.86,223.91,223.76,223.82,12719.0,219.7937,219.8428,219.6955,219.7544,12719.0
2023-12-19 15:00:00,223.84,223.84,223.62,223.73,4435.0,219.774,219.774,219.558,219.666,4435.0
2023-12-19 15:30:00,223.79,224.16,223.74,224.13,11519.0,219.7249,220.0882,219.6759,220.0588,11519.0
2023-12-20 09:30:00,223.31,223.69,223.25,223.65,20973.0,219.9171,220.2913,219.858,220.2519,20973.0
2023-12-20 10:00:00,223.61,223.91,223.61,223.88,16725.0,220.2125,220.508,220.2125,220.4784,16725.0
2023-12-20 10:30:00,223.91,224.04,223.82,223.86,6932.0,220.508,220.636,220.4193,220.4587,6932.0
2023-12-20 11:00:00,223.87,223.94,223.74,223.89,8621.0,220.4686,220.5375,220.3405,220.4883,8621.0
2023-12-20 11:30:00,223.85,223.88,223.72,223.82,11786.0,220.4489,220.4784,220.3208,220.4193,11786.0
2023-12-20 12:00:00,223.8,223.96,223.8,223.94,8695.0,220.3996,220.5572,220.3996,220.5375,8695.0
2023-12-20 12:30:00,223.87,224.09,223.73,224.09,8716.0,220.4686,220.6852,220.3307,220.6852,8716.0
2023-12-20 13:00:00,224.01,224.08,223.95,224.04,10699.0,220.6064,220.6754,220.5474,220.636,10699.0
2023-12-20 13:30:00,224.06,224.12,223.79,223.82,8597.0,220.6557,220.7148,220.3898,220.4193,8597.0
2023-12-20 14:00:00,223.78,223.82,223.53,223.53,4116.0,220.3799,220.4193,220.1337,220.1337,4116.0
2023-12-20 14:30:00,223.5,223.52,221.58,221.67,13709.0,220.1042,220.1239,218.2134,218.302,13709.0
2023-12-20 15:00:00,221.64,221.88,220.95,221.03,27583.0,218.2725,218.5088,217.5929,217.6717,27583.0
2023-12-20 15:30:00,221.06,221.47,220.38,220.47,22500.0,217.7013,218.105,217.0316,217.1202,22500.0
2023-12-21 09:30:00,221.99,222.46,221.82,221.83,30161.0,218.6171,219.08,218.4497,218.4596,30161.0
2023-12-21 10:00:00,222.03,222.32,221.46,221.85,10100.0,218.6565,218.9421,218.0952,218.4793,10100.0
2023-12-21 10:30:00,221.88,222.03,221.61,221.67,9432.0,218.5088,218.6565,218.2429,218.302,9432.0
2023-12-21 11:00:00,221.74,221.93,221.58,221.89,4240.0,218.3709,218.558,218.2134,218.5187,4240.0
2023-12-21 11:30:00,221.88,222.0,221.45,221.45,6394.0,218.5088,218.627,218.0853,218.0853,6394.0
2023-12-21 12:00:00,221.42,221.43,220.98,220.98,7145.0,218.0558,218.0656,217.6225,217.6225,7145.0
2023-12-21 12:30:00,221.21,221.25,220.93,220.97,3246.0,217.849,217.8884,217.5732,217.6126,3246.0
2023-12-21 13:00:00,221.22,221.3,220.75,221.23,3477.0,217.8588,217.9376,217.396,217.8687,3477.0
2023-12-21 13:30:00,221.39,221.47,221.19,221.46,10465.0,218.0262,218.105,217.8293,218.0952,10465.0
2023-12-21 14:00:00,221.44,221.62,221.3,221.42,3892.0,218.0755,218.2528,217.9376,218.0558,3892.0
2023-12-21 14:30:00,221.51,221.75,221.39,221.47,11925.0,218.1444,218.3808,218.0262,218.105,11925.0
2023-12-21 15:00:00,221.47,222.11,221.37,222.11,20703.0,218.105,218.7353,218.0066,218.7353,20703.0
2023-12-21 15:30:00,222.05,222.64,222.05,222.53,31237.0,218.6762,219.2573,218.6762,219.1489,31237.0
2023-12-22 09:30:00,222.88,223.62,222.87,223.45,28517.0,219.4936,220.2224,219.4838,220.0549,28517.0
2023-12-22 10:00:00,223.47,223.54,223.3,223.46,11060.0,220.0746,220.1436,219.9072,220.0648,11060.0
2023-12-22 10:30:00,223.52,223.55,223.05,223.05,16885.0,220.1239,220.1534,219.661,219.661,16885.0
2023-12-22 11:00:00,222.81,223.19,222.77,223.04,17875.0,219.4247,219.7989,219.3853,219.6512,17875.0
2023-12-22 11:30:00,223.14,223.2,222.92,223.0,10980.0,219.7497,219.8087,219.533,219.6118,10980.0
2023-12-22 12:00:00,222.98,223.15,222.76,222.95,42605.0,219.5921,219.7595,219.3754,219.5625,42605.0
2023-12-22 12:30:00,222.96,223.18,222.89,223.18,49385.0,219.5724,219.7891,219.5035,219.7891,49385.0
2023-12-22 13:00:00,223.18,223.27,223.1,223.22,41764.0,219.7891,219.8777,219.7103,219.8284,41764.0
2023-12-22 13:30:00,223.18,223.23,222.97,222.98,49041.0,219.7891,219.8383,219.5822,219.5921,49041.0
2023-12-22 14:00:00,222.97,223.0,221.94,221.99,51911.0,219.5822,219.6118,218.5679,218.6171,51911.0
2023-12-22 14:30:00,222.0,222.79,221.83,222.79,57179.0,218.627,219.405,218.4596,219.405,57179.0
2023-12-22 15:00:00,222.8,222.86,222.63,222.84,70538.0,219.4148,219.4739,219.2474,219.4542,70538.0
2023-12-22 15:30:00,222.86,222.86,222.49,222.71,62256.0,219.4739,219.4739,219.1095,219.3262,62256.0
2023-12-26 09:30:00,222.77,223.36,222.77,223.16,7024.0,219.3853,219.9663,219.3853,219.7694,7024.0
2023-12-26 10:00:00,223.18,223.29,223.17,223.22,1107.0,219.7891,219.8974,219.7792,219.8284,1107.0
2023-12-26 10:30:00,223.29,223.47,223.16,223.16,4925.0,219.8974,220.0746,219.7694,219.7694,4925.0
2023-12-26 11:00:00,223.28,223.33,223.12,223.16,4963.0,219.8875,219.9368,219.73,219.7694,4963.0
2023-12-26 11:30:00,223.21,223.33,223.2,223.25,3595.0,219.8186,219.9368,219.8087,219.858,3595.0
2023-12-26 12:00:00,223.3,223.31,223.24,223.27,9711.0,219.9072,219.9171,219.8481,219.8777,9711.0
2023-12-26 12:30:00,223.29,223.39,223.2,223.25,13630.0,219.8974,219.9959,219.8087,219.858,13630.0
2023-12-26 13:00:00,223.25,223.4,223.25,223.37,7019.0,219.858,220.0057,219.858,219.9762,7019.0
2023-12-26 13:30:00,223.32,223.34,223.25,223.25,10213.0,219.9269,219.9466,219.858,219.858,10213.0
2023-12-26 14:00:00,223.28,223.45,223.27,223.41,4055.0,219.8875,220.0549,219.8777,220.0156,4055.0
2023-12-26 14:30:00,223.49,223.53,223.4,223.51,3748.0,220.0943,220.1337,220.0057,220.114,3748.0
2023-12-26 15:00:00,223.53,223.88,223.46,223.76,10808.0,220.1337,220.4784,220.0648,220.3602,10808.0
2023-12-26 15:30:00,223.82,223.84,223.37,223.49,7126.0,220.4193,220.439,219.9762,220.0943,7126.0
2023-12-27 09:30:00,223.49,223.76,223.41,223.73,9464.0,220.0943,220.3602,220.0156,220.3307,9464.0
2023-12-27 10:00:00,223.71,223.71,223.32,223.54,12423.0,220.311,220.311,219.9269,220.1436,12423.0
2023-12-27 10:30:00,223.49,223.5,223.31,223.41,10174.0,220.0943,220.1042,219.9171,220.0156,10174.0
2023-12-27 11:00:00,223.43,223.43,223.32,223.38,6394.0,220.0353,220.0353,219.9269,219.986,6394.0
2023-12-27 11:30:00,223.45,223.6,223.43,223.57,5197.0,220.0549,220.2027,220.0353,220.1731,5197.0
2023-12-27 12:00:00,223.57,223.68,223.48,223.64,4976.0,220.1731,220.2815,220.0845,220.2421,4976.0
2023-12-27 12:30:00,223.68,223.69,223.42,223.5,3886.0,220.2815,220.2913,220.0254,220.1042,3886.0
2023-12-27 13:00:00,223.49,223.97,223.49,223.82,32043.0,220.0943,220.567,220.0943,220.4193,32043.0
2023-12-27 13:30:00,223.83,223.95,223.79,223.82,13834.0,220.4292,220.5474,220.3898,220.4193,13834.0
2023-12-27 14:00:00,223.72,223.72,223.28,223.64,24838.0,220.3208,220.3208,219.8875,220.2421,24838.0
2023-12-27 14:30:00,223.59,223.6,223.32,223.32,3868.0,220.1928,220.2027,219.9269,219.9269,3868.0
2023-12-27 15:00:00,223.48,223.63,223.43,223.46,8318.0,220.0845,220.2322,220.0353,220.0648,8318.0
2023-12-27 15:30:00,223.5,223.87,223.37,223.84,35050.0,220.1042,220.4686,219.9762,220.439,35050.0
2023-12-28 09:30:00,224.1,224.43,224.1,224.22,19450.0,220.6951,221.0201,220.6951,220.8133,19450.0
2023-12-28 10:00:00,224.22,224.26,224.04,224.22,8740.0,220.8133,220.8526,220.636,220.8133,8740.0
2023-12-28 10:30:00,224.27,224.48,224.25,224.3,22720.0,220.8625,221.0693,220.8428,220.892,22720.0
2023-12-28 11:00:00,224.31,224.33,224.04,224.14,6551.0,220.9019,220.9216,220.636,220.7345,6551.0
2023-12-28 11:30:00,224.12,224.23,224.12,224.18,6142.0,220.7148,220.8231,220.7148,220.7739,6142.0
2023-12-28 12:00:00,224.12,224.27,224.12,224.18,44419.0,220.7148,220.8625,220.7148,220.7739,44419.0
2023-12-28 12:30:00,224.27,224.41,224.26,224.38,9001.0,220.8625,221.0004,220.8526,220.9708,9001.0
2023-12-28 13:00:00,224.36,224.38,224.0,224.24,13644.0,220.9511,220.9708,220.5966,220.8329,13644.0
2023-12-28 13:30:00,224.27,224.45,224.17,224.23,8520.0,220.8625,221.0398,220.764,220.8231,8520.0
2023-12-28 14:00:00,224.27,224.39,224.25,224.36,8565.0,220.8625,220.9807,220.8428,220.9511,8565.0
2023-12-28 14:30:00,224.37,224.4,224.23,224.26,7401.0,220.961,220.9905,220.8231,220.8526,7401.0
2023-12-28 15:00:00,224.25,224.26,223.99,224.11,25228.0,220.8428,220.8526,220.5867,220.7049,25228.0
2023-12-28 15:30:00,224.12,224.31,223.77,223.97,69436.0,220.7148,220.9019,220.3701,220.567,69436.0
2023-12-29 09:30:00,223.93,224.12,223.93,224.07,6155.0,220.5277,220.7148,220.5277,220.6655,6155.0
2023-12-29 10:00:00,224.03,224.17,223.93,224.06,7398.0,220.6261,220.764,220.5277,220.6557,7398.0
2023-12-29 10:30:00,224.04,224.05,223.22,223.33,13101.0,220.636,220.6458,219.8284,219.9368,13101.0
2023-12-29 11:00:00,223.39,223.41,222.6,222.62,8440.0,219.9959,220.0156,219.2179,219.2376,8440.0
2023-12-29 11:30:00,222.69,222.85,222.55,222.77,3481.0,219.3065,219.4641,219.1686,219.3853,3481.0
2023-12-29 12:00:00,222.76,222.89,222.32,222.45,18598.0,219.3754,219.5035,218.9421,219.0701,18598.0
2023-12-29 12:30:00,222.5,222.78,222.5,222.78,14773.0,219.1194,219.3951,219.1194,219.3951,14773.0
2023-12-29 13:00:00,222.93,223.15,222.87,222.89,16080.0,219.5429,219.7595,219.4838,219.5035,16080.0
2023-12-29 13:30:00,222.94,223.27,222.94,223.21,3743.0,219.5527,219.8777,219.5527,219.8186,3743.0
2023-12-29 14:00:00,223.2,223.37,223.14,223.18,5555.0,219.8087,219.9762,219.7497,219.7891,5555.0
2023-12-29 14:30:00,223.18,223.51,223.18,223.5,10528.0,219.7891,220.114,219.7891,220.1042,10528.0
2023-12-29 15:00:00,223.42,223.58,223.29,223.55,9470.0,220.0254,220.183,219.8974,220.1534,9470.0
2023-12-29 15:30:00,223.43,223.49,222.92,223.37,30205.0,220.0353,220.0943,219.533,219.9762,30205.0
2024-01-02 09:30:00,221.82,222.09,220.9,221.11,61107.0,218.4497,218.7156,217.5437,217.7505,61107.0
2024-01-02 10:00:00,221.34,221.5,221.24,221.25,84579.0,217.977,218.1346,217.8785,217.8884,84579.0
2024-01-02 10:30:00,221.04,221.31,221.03,221.15,6736.0,217.6816,217.9475,217.6717,217.7899,6736.0
2024-01-02 11:00:00,221.27,221.51,221.23,221.45,2762.0,217.9081,218.1444,217.8687,218.0853,2762.0
2024-01-02 11:30:00,221.57,222.07,221.57,221.99,7524.0,218.2035,218.6959,218.2035,218.6171,7524.0
2024-01-02 12:00:00,222.1,222.13,221.87,221.99,11289.0,218.7255,218.755,218.499,218.6171,11289.0
2024-01-02 12:30:00,221.9,222.22,221.72,221.75,9628.0,218.5285,218.8436,218.3512,218.3808,9628.0
2024-01-02 13:00:00,221.65,221.82,221.57,221.77,2788.0,218.2823,218.4497,218.2035,218.4005,2788.0
2024-01-02 13:30:00,221.7,221.85,221.47,221.48,6332.0,218.3315,218.4793,218.105,218.1149,6332.0
2024-01-02 14:00:00,221.4,221.4,221.21,221.33,9821.0,218.0361,218.0361,217.849,217.9672,9821.0
2024-01-02 14:30:00,221.31,221.34,221.0,221.03,12163.0,217.9475,217.977,217.6422,217.6717,12163.0
2024-01-02 15:00:00,220.92,220.99,220.7,220.98,8114.0,217.5634,217.6323,217.3467,217.6225,8114.0
2024-01-02 15:30:00,221.03,221.86,220.91,221.74,34287.0,217.6717,218.4891,217.5535,218.3709,34287.0
2024-01-03 09:30:00,220.79,221.17,220.79,220.89,67790.0,217.4354,217.8096,217.4354,217.5338,67790.0
2024-01-03 10:00:00,221.08,221.35,220.62,220.77,15952.0,217.721,217.9869,217.2679,217.4157,15952.0
2024-01-03 10:30:00,220.78,220.86,220.48,220.83,30942.0,217.4255,217.5043,217.1301,217.4748,30942.0
2024-01-03 11:00:00,220.9,221.03,220.81,220.9,9983.0,217.5437,217.6717,217.4551,217.5437,9983.0
2024-01-03 11:30:00,220.95,220.97,220.7,220.71,5001.0,217.5929,217.6126,217.3467,217.3566,5001.0
2024-01-03 12:00:00,220.67,220.86,220.57,220.85,9772.0,217.3172,217.5043,217.2187,217.4945,9772.0
2024-01-03 12:30:00,220.89,221.26,220.81,221.26,10960.0,217.5338,217.8982,217.4551,217.8982,10960.0
2024-01-03 13:00:00,221.26,221.35,221.15,221.17,10931.0,217.8982,217.9869,217.7899,217.8096,10931.0
2024-01-03 13:30:00,221.19,221.2,220.98,221.06,5086.0,217.8293,217.8391,217.6225,217.7013,5086.0
2024-01-03 14:00:00,220.83,221.61,220.57,221.47,9551.0,217.4748,218.2429,217.2187,218.105,9551.0
2024-01-03 14:30:00,221.59,221.61,221.25,221.38,8168.0,218.2232,218.2429,217.8884,218.0164,8168.0
2024-01-03 15:00:00,221.26,221.26,220.74,220.81,14801.0,217.8982,217.8982,217.3861,217.4551,14801.0
2024-01-03 15:30:00,220.85,221.06,220.3,220.52,31867.0,217.4945,217.7013,216.9528,217.1695,31867.0
2024-01-04 09:30:00,220.22,220.62,220.09,220.47,31432.0,216.874,217.2679,216.746,217.1202,31432.0
2024-01-04 10:00:00,220.41,221.03,220.38,220.9,17169.0,217.0611,217.6717,217.0316,217.5437,17169.0
2024-01-04 10:30:00,220.95,221.11,220.82,220.94,5853.0,217.5929,217.7505,217.4649,217.5831,5853.0
2024-01-04 11:00:00,221.0,221.56,220.99,221.39,76984.0,217.6422,218.1937,217.6323,218.0262,76984.0
2024-01-04 11:30:00,221.37,221.43,220.84,220.91,14024.0,218.0066,218.0656,217.4846,217.5535,14024.0
2024-01-04 12:00:00,220.93,220.95,220.73,220.82,7736.0,217.5732,217.5929,217.3763,217.4649,7736.0
2024-01-04 12:30:00,220.85,220.85,220.42,220.54,42248.0,217.4945,217.4945,217.071,217.1892,42248.0
2024-01-04 13:00:00,220.61,220.79,220.56,220.76,7697.0,217.2581,217.4354,217.2089,217.4058,7697.0
2024-01-04 13:30:00,220.81,220.81,220.6,220.76,7283.0,217.4551,217.4551,217.2483,217.4058,7283.0
2024-01-04 14:00:00,220.65,220.66,220.37,220.39,7226.0,217.2975,217.3073,217.0217,217.0414,7226.0
2024-01-04 14:30:00,220.32,220.53,220.25,220.4,13662.0,216.9725,217.1793,216.9036,217.0513,13662.0
2024-01-04 15:00:00,220.4,220.52,220.1,220.16,10174.0,217.0513,217.1695,216.7558,216.8149,10174.0
2024-01-04 15:30:00,220.18,220.35,219.62,219.72,30823.0,216.8346,217.0021,216.2831,216.3816,30823.0
2024-01-05 09:30:00,219.82,220.43,219.82,220.22,29442.0,216.4801,217.0808,216.4801,216.874,29442.0
2024-01-05 10:00:00,220.32,221.12,220.32,220.84,23350.0,216.9725,217.7604,216.9725,217.4846,23350.0
2024-01-05 10:30:00,220.88,221.21,220.81,221.07,5179.0,217.524,217.849,217.4551,217.7111,5179.0
2024-01-05 11:00:00,221.2,221.3,220.71,220.77,34383.0,217.8391,217.9376,217.3566,217.4157,34383.0
2024-01-05 11:30:00,220.81,220.85,220.45,220.57,10594.0,217.4551,217.4945,217.1005,217.2187,10594.0
2024-01-05 12:00:00,220.52,220.56,219.83,219.87,14501.0,217.1695,217.2089,216.49,216.5293,14501.0
2024-01-05 12:30:00,219.82,220.17,219.76,220.1,5817.0,216.4801,216.8248,216.421,216.7558,5817.0
2024-01-05 13:00:00,219.95,220.12,219.58,220.12,11946.0,216.6081,216.7755,216.2437,216.7755,11946.0
2024-01-05 13:30:00,220.19,220.48,220.19,220.34,12164.0,216.8445,217.1301,216.8445,216.9922,12164.0
2024-01-05 14:00:00,220.41,220.51,220.17,220.26,11121.0,217.0611,217.1596,216.8248,216.9134,11121.0
2024-01-05 14:30:00,220.26,220.33,219.53,219.54,14773.0,216.9134,216.9824,216.1945,216.2044,14773.0
2024-01-05 15:00:00,219.55,219.75,219.41,219.57,28174.0,216.2142,216.4112,216.0763,216.2339,28174.0
2024-01-05 15:30:00,219.41,220.23,219.38,220.06,29514.0,216.0763,216.8839,216.0468,216.7165,29514.0
2024-01-08 09:30:00,220.34,221.17,220.34,221.15,59512.0,216.9922,217.8096,216.9922,217.7899,59512.0
2024-01-08 10:00:00,221.17,221.26,221.0,221.26,26020.0,217.8096,217.8982,217.6422,217.8982,26020.0
2024-01-08 10:30:00,221.27,221.53,221.27,221.4,10000.0,217.9081,218.1641,217.9081,218.0361,10000.0
2024-01-08 11:00:00,221.39,221.46,221.22,221.36,9281.0,218.0262,218.0952,217.8588,217.9967,9281.0
2024-01-08 11:30:00,221.41,221.64,221.41,221.64,25059.0,218.0459,218.2725,218.0459,218.2725,25059.0
2024-01-08 12:00:00,221.68,221.82,221.58,221.62,6918.0,218.3118,218.4497,218.2134,218.2528,6918.0
2024-01-08 12:30:00,221.72,222.05,221.72,221.95,70504.0,218.3512,218.6762,218.3512,218.5777,70504.0
2024-01-08 13:00:00,221.96,222.01,221.91,221.91,7441.0,218.5876,218.6368,218.5383,218.5383,7441.0
2024-01-08 13:30:00,221.95,222.22,221.95,222.21,4458.0,218.5777,218.8436,218.5777,218.8338,4458.0
2024-01-08 14:00:00,222.27,222.73,222.23,222.7,13207.0,218.8929,219.3459,218.8535,219.3163,13207.0
2024-01-08 14:30:00,222.75,223.18,222.75,223.14,6677.0,219.3656,219.7891,219.3656,219.7497,6677.0
2024-01-08 15:00:00,223.05,223.2,222.97,223.11,5666.0,219.661,219.8087,219.5822,219.7201,5666.0
2024-01-08 15:30:00,223.09,223.57,223.09,223.45,20014.0,219.7004,220.1731,219.7004,220.0549,20014.0
2024-01-09 09:30:00,222.54,222.54,222.16,222.4,20888.0,219.1588,219.1588,218.7845,219.0209,20888.0
2024-01-09 10:00:00,222.57,222.83,222.25,222.59,4701.0,219.1883,219.4444,218.8732,219.208,4701.0
2024-01-09 10:30:00,222.53,222.73,222.52,222.64,14348.0,219.1489,219.3459,219.1391,219.2573,14348.0
2024-01-09 11:00:00,222.61,223.15,222.59,223.15,15341.0,219.2277,219.7595,219.208,219.7595,15341.0
2024-01-09 11:30:00,223.15,223.62,223.07,223.62,7504.0,219.7595,220.2224,219.6807,220.2224,7504.0
2024-01-09 12:00:00,223.61,223.65,223.47,223.59,6575.0,220.2125,220.2519,220.0746,220.1928,6575.0
2024-01-09 12:30:00,223.6,223.73,223.54,223.67,4287.0,220.2027,220.3307,220.1436,220.2716,4287.0
2024-01-09 13:00:00,223.72,223.89,223.49,223.5,13720.0,220.3208,220.4883,220.0943,220.1042,13720.0
2024-01-09 13:30:00,223.43,223.78,223.14,223.67,10086.0,220.0353,220.3799,219.7497,220.2716,10086.0
2024-01-09 14:00:00,223.68,223.79,223.34,223.34,7549.0,220.2815,220.3898,219.9466,219.9466,7549.0
2024-01-09 14:30:00,223.39,223.5,223.31,223.43,8810.0,219.9959,220.1042,219.9171,220.0353,8810.0
2024-01-09 15:00:00,223.48,223.59,223.29,223.42,5959.0,220.0845,220.1928,219.8974,220.0254,5959.0
2024-01-09 15:30:00,223.43,223.51,223.05,223.48,16306.0,220.0353,220.114,219.661,220.0845,16306.0
2024-01-10 09:30:00,223.63,224.36,223.63,224.05,14886.0,220.2322,220.9511,220.2322,220.6458,14886.0
2024-01-10 10:00:00,223.98,224.07,223.69,223.95,4405.0,220.5769,220.6655,220.2913,220.5474,4405.0
2024-01-10 10:30:00,224.15,224.4,224.15,224.37,29153.0,220.7443,220.9905,220.7443,220.961,29153.0
2024-01-10 11:00:00,224.42,224.42,224.04,224.16,6303.0,221.0102,221.0102,220.636,220.7542,6303.0
2024-01-10 11:30:00,224.15,224.25,224.01,224.16,2632.0,220.7443,220.8428,220.6064,220.7542,2632.0
2024-01-10 12:00:00,224.11,224.28,224.05,224.23,3095.0,220.7049,220.8723,220.6458,220.8231,3095.0
2024-01-10 12:30:00,224.28,224.43,224.27,224.42,3244.0,220.8723,221.0201,220.8625,221.0102,3244.0
2024-01-10 13:00:00,224.32,224.61,224.16,224.4,10425.0,220.9117,221.1973,220.7542,220.9905,10425.0
2024-01-10 13:30:00,224.36,224.62,224.36,224.55,4592.0,220.9511,221.2072,220.9511,221.1382,4592.0
2024-01-10 14:00:00,224.55,225.12,224.55,225.04,15414.0,221.1382,221.6996,221.1382,221.6208,15414.0
2024-01-10 14:30:00,225.02,225.33,224.98,225.32,7384.0,221.6011,221.9064,221.5617,221.8965,7384.0
2024-01-10 15:00:00,225.37,225.39,224.73,224.85,20243.0,221.9458,221.9655,221.3155,221.4337,20243.0
2024-01-10 15:30:00,224.85,225.14,224.4,225.07,31843.0,221.4337,221.7193,220.9905,221.6503,31843.0
2024-01-11 09:30:00,225.63,226.11,224.9,225.03,23003.0,222.2018,222.6745,221.4829,221.6109,23003.0
2024-01-11 10:00:00,225.12,225.12,223.72,224.44,10820.0,221.6996,221.6996,220.3208,221.0299,10820.0
2024-01-11 10:30:00,224.56,224.68,223.88,223.94,6054.0,221.1481,221.2663,220.4784,220.5375,6054.0
2024-01-11 11:00:00,224.03,224.03,223.15,223.39,26169.0,220.6261,220.6261,219.7595,219.9959,26169.0
2024-01-11 11:30:00,223.36,223.55,223.0,223.17,81637.0,219.9663,220.1534,219.6118,219.7792,81637.0
2024-01-11 12:00:00,223.14,223.61,223.14,223.36,6082.0,219.7497,220.2125,219.7497,219.9663,6082.0
2024-01-11 12:30:00,223.44,223.98,223.36,223.78,16289.0,220.0451,220.5769,219.9663,220.3799,16289.0
2024-01-11 13:00:00,223.79,224.3,223.79,224.25,44133.0,220.3898,220.892,220.3898,220.8428,44133.0
2024-01-11 13:30:00,224.33,224.73,224.17,224.72,13554.0,220.9216,221.3155,220.764,221.3057,13554.0
2024-01-11 14:00:00,224.76,224.9,224.52,224.87,28916.0,221.345,221.4829,221.1087,221.4534,28916.0
2024-01-11 14:30:00,224.95,225.27,224.82,225.25,16307.0,221.5322,221.8473,221.4041,221.8276,16307.0
2024-01-11 15:00:00,225.03,225.03,224.61,224.79,13967.0,221.6109,221.6109,221.1973,221.3746,13967.0
2024-01-11 15:30:00,224.81,225.07,224.56,224.95,18350.0,221.3943,221.6503,221.1481,221.5322,18350.0
2024-01-12 09:30:00,225.21,225.9,225.17,225.17,267345.0,221.7882,222.4677,221.7488,221.7488,267345.0
2024-01-12 10:00:00,224.8,225.35,224.74,224.96,9780.0,221.3844,221.9261,221.3253,221.542,9780.0
2024-01-12 10:30:00,225.04,225.1,224.48,224.73,14800.0,221.6208,221.6799,221.0693,221.3155,14800.0
2024-01-12 11:00:00,224.75,225.25,224.7,225.17,4522.0,221.3352,221.8276,221.286,221.7488,4522.0
2024-01-12 11:30:00,225.13,225.14,224.59,224.63,14907.0,221.7094,221.7193,221.1776,221.217,14907.0
2024-01-12 12:00:00,224.67,224.97,224.59,224.81,5987.0,221.2564,221.5519,221.1776,221.3943,5987.0
2024-01-12 12:30:00,224.82,225.03,224.69,224.91,4848.0,221.4041,221.6109,221.2761,221.4928,4848.0
2024-01-12 13:00:00,225.02,225.22,225.0,225.15,3725.0,221.6011,221.7981,221.5814,221.7291,3725.0
2024-01-12 13:30:00,225.18,225.34,225.12,225.33,4173.0,221.7587,221.9162,221.6996,221.9064,4173.0
2024-01-12 14:00:00,225.34,225.48,225.27,225.28,6850.0,221.9162,222.0541,221.8473,221.8571,6850.0
2024-01-12 14:30:00,225.24,225.26,224.96,224.96,18235.0,221.8178,221.8374,221.542,221.542,18235.0
2024-01-12 15:00:00,224.92,225.01,224.78,224.97,8977.0,221.5026,221.5912,221.3647,221.5519,8977.0
2024-01-12 15:30:00,224.9,225.24,224.89,225.1,16349.0,221.4829,221.8178,221.4731,221.6799,16349.0
2024-01-16 09:30:00,224.5,224.73,223.76,224.17,35324.0,221.089,221.3155,220.3602,220.764,35324.0
2024-01-16 10:00:00,224.17,225.09,224.08,225.07,13925.0,220.764,221.67,220.6754,221.6503,13925.0
2024-01-16 10:30:00,225.14,225.28,224.77,225.23,13133.0,221.7193,221.8571,221.3549,221.8079,13133.0
2024-01-16 11:00:00,225.23,225.25,224.48,225.01,13339.0,221.8079,221.8276,221.0693,221.5912,13339.0
2024-01-16 11:30:00,225.16,225.23,224.52,224.55,5692.0,221.739,221.8079,221.1087,221.1382,5692.0
2024-01-16 12:00:00,224.56,224.56,224.24,224.24,10052.0,221.1481,221.1481,220.8329,220.8329,10052.0
2024-01-16 12:30:00,224.14,224.27,223.92,223.92,8039.0,220.7345,220.8625,220.5178,220.5178,8039.0
2024-01-16 13:00:00,223.89,224.41,223.86,224.4,18968.0,220.4883,221.0004,220.4587,220.9905,18968.0
2024-01-16 13:30:00,224.49,224.49,223.84,223.97,17211.0,221.0791,221.0791,220.439,220.567,17211.0
2024-01-16 14:00:00,223.96,223.96,223.6,223.75,7225.0,220.5572,220.5572,220.2027,220.3504,7225.0
2024-01-16 14:30:00,223.75,224.17,223.67,224.15,14825.0,220.3504,220.764,220.2716,220.7443,14825.0
2024-01-16 15:00:00,224.2,224.25,224.01,224.01,26811.0,220.7936,220.8428,220.6064,220.6064,26811.0
2024-01-16 15:30:00,224.0,224.48,223.92,224.48,38630.0,220.5966,221.0693,220.5178,221.0693,38630.0
2024-01-17 09:30:00,222.99,223.05,222.21,222.33,53503.0,219.6019,219.661,218.8338,218.952,53503.0
2024-01-17 10:00:00,222.32,222.91,222.17,222.83,4654.0,218.9421,219.5232,218.7944,219.4444,4654.0
2024-01-17 10:30:00,222.73,223.07,222.61,222.92,11230.0,219.3459,219.6807,219.2277,219.533,11230.0
2024-01-17 11:00:00,222.96,223.4,222.96,223.36,3356.0,219.5724,220.0057,219.5724,219.9663,3356.0
2024-01-17 11:30:00,223.32,223.47,223.13,223.16,9435.0,219.9269,220.0746,219.7398,219.7694,9435.0
2024-01-17 12:00:00,223.24,223.25,222.88,222.91,14990.0,219.8481,219.858,219.4936,219.5232,14990.0
2024-01-17 12:30:00,222.86,223.1,222.76,223.03,10470.0,219.4739,219.7103,219.3754,219.6413,10470.0
2024-01-17 13:00:00,223.08,223.16,222.45,222.57,8926.0,219.6906,219.7694,219.0701,219.1883,8926.0
2024-01-17 13:30:00,222.54,222.56,222.18,222.5,9310.0,219.1588,219.1785,218.8042,219.1194,9310.0
2024-01-17 14:00:00,222.52,222.87,222.43,222.77,12576.0,219.1391,219.4838,219.0504,219.3853,12576.0
2024-01-17 14:30:00,222.91,223.06,222.82,222.99,6958.0,219.5232,219.6709,219.4345,219.6019,6958.0
2024-01-17 15:00:00,222.96,222.96,222.59,222.67,8446.0,219.5724,219.5724,219.208,219.2868,8446.0
2024-01-17 15:30:00,222.68,223.52,222.68,223.45,15128.0,219.2966,220.1239,219.2966,220.0549,15128.0
2024-01-18 09:30:00,224.42,224.6,224.19,224.28,31813.0,221.0102,221.1875,220.7837,220.8723,31813.0
2024-01-18 10:00:00,224.29,224.49,224.02,224.43,19095.0,220.8822,221.0791,220.6163,221.0201,19095.0
2024-01-18 10:30:00,224.5,224.84,224.23,224.7,30344.0,221.089,221.4238,220.8231,221.286,30344.0
2024-01-18 11:00:00,224.64,224.91,224.4,224.88,24086.0,221.2269,221.4928,220.9905,221.4632,24086.0
2024-01-18 11:30:00,224.9,225.04,224.67,224.79,31272.0,221.4829,221.6208,221.2564,221.3746,31272.0
2024-01-18 12:00:00,224.86,224.86,224.08,224.29,25747.0,221.4435,221.4435,220.6754,220.8822,25747.0
2024-01-18 12:30:00,224.34,224.35,224.01,224.1,16995.0,220.9314,220.9413,220.6064,220.6951,16995.0
2024-01-18 13:00:00,224.11,224.11,223.72,223.83,23029.0,220.7049,220.7049,220.3208,220.4292,23029.0
2024-01-18 13:30:00,223.79,224.51,223.79,224.46,24824.0,220.3898,221.0988,220.3898,221.0496,24824.0
2024-01-18 14:00:00,224.44,225.26,224.44,225.26,34359.0,221.0299,221.8374,221.0299,221.8374,34359.0
2024-01-18 14:30:00,225.34,225.38,224.94,225.27,41697.0,221.9162,221.9556,221.5223,221.8473,41697.0
2024-01-18 15:00:00,225.29,225.49,225.21,225.46,10570.0,221.867,222.064,221.7882,222.0344,10570.0
2024-01-18 15:30:00,225.52,225.7,225.26,225.58,32615.0,222.0935,222.2708,221.8374,222.1526,32615.0
2024-01-19 09:30:00,226.62,226.62,225.9,226.27,80333.0,223.1768,223.1768,222.4677,222.8321,80333.0
2024-01-19 10:00:00,226.32,226.47,225.98,226.37,12534.0,222.8813,223.0291,222.5465,222.9306,12534.0
2024-01-19 10:30:00,226.32,226.79,226.3,226.64,8653.0,222.8813,223.3442,222.8616,223.1965,8653.0
2024-01-19 11:00:00,226.63,227.15,226.6,227.02,16724.0,223.1866,223.6987,223.1571,223.5707,16724.0
2024-01-19 11:30:00,227.02,227.03,226.69,227.02,15116.0,223.5707,223.5806,223.2457,223.5707,15116.0
2024-01-19 12:00:00,227.02,227.31,226.77,227.3,9603.0,223.5707,223.8563,223.3245,223.8465,9603.0
2024-01-19 12:30:00,227.25,227.64,227.25,227.64,24531.0,223.7972,224.1813,223.7972,224.1813,24531.0
2024-01-19 13:00:00,227.6,228.0,227.47,227.97,7907.0,224.1419,224.5358,224.0139,224.5063,7907.0
2024-01-19 13:30:00,228.03,228.3,228.03,228.29,3406.0,224.5654,224.8313,224.5654,224.8214,3406.0
2024-01-19 14:00:00,228.26,228.76,228.26,228.37,14456.0,224.7919,225.2843,224.7919,224.9002,14456.0
2024-01-19 14:30:00,228.4,228.56,228.15,228.56,21462.0,224.9297,225.0873,224.6835,225.0873,21462.0
2024-01-19 15:00:00,228.56,228.7,228.46,228.62,11616.0,225.0873,225.2252,224.9888,225.1464,11616.0
2024-01-19 15:30:00,228.55,228.77,228.47,228.76,14332.0,225.0775,225.2941,224.9987,225.2843,14332.0
2024-01-22 09:30:00,229.45,229.88,229.42,229.78,18987.0,225.9638,226.3873,225.9342,226.2888,18987.0
2024-01-22 10:00:00,229.86,229.92,229.3,229.3,22721.0,226.3676,226.4266,225.8161,225.8161,22721.0
2024-01-22 10:30:00,229.29,229.3,228.87,228.95,36799.0,225.8062,225.8161,225.3926,225.4714,36799.0
2024-01-22 11:00:00,228.79,229.25,228.74,229.25,10069.0,225.3138,225.7668,225.2646,225.7668,10069.0
2024-01-22 11:30:00,229.27,229.32,229.01,229.27,13067.0,225.7865,225.8358,225.5305,225.7865,13067.0
2024-01-22 12:00:00,229.29,229.29,228.88,229.13,5144.0,225.8062,225.8062,225.4024,225.6486,5144.0
2024-01-22 12:30:00,229.21,229.22,228.99,229.11,26967.0,225.7274,225.7373,225.5108,225.629,26967.0
2024-01-22 13:00:00,229.07,229.08,228.91,228.94,6495.0,225.5896,225.5994,225.432,225.4615,6495.0
2024-01-22 13:30:00,228.76,229.24,228.73,229.19,12674.0,225.2843,225.757,225.2547,225.7077,12674.0
2024-01-22 14:00:00,229.21,229.26,228.84,229.02,9127.0,225.7274,225.7767,225.3631,225.5403,9127.0
2024-01-22 14:30:00,229.12,229.12,228.93,229.08,12179.0,225.6388,225.6388,225.4517,225.5994,12179.0
2024-01-22 15:00:00,229.06,229.25,228.95,229.24,10844.0,225.5797,225.7668,225.4714,225.757,10844.0
2024-01-22 15:30:00,229.22,229.23,228.86,228.9,28991.0,225.7373,225.7471,225.3828,225.4221,28991.0
2024-01-23 09:30:00,229.11,229.18,228.79,229.04,12186.0,225.629,225.6979,225.3138,225.56,12186.0
2024-01-23 10:00:00,229.2,229.27,228.95,229.23,6352.0,225.7176,225.7865,225.4714,225.7471,6352.0
2024-01-23 10:30:00,229.14,229.21,229.0,229.04,4726.0,225.6585,225.7274,225.5206,225.56,4726.0
2024-01-23 11:00:00,229.02,229.23,228.91,228.92,8144.0,225.5403,225.7471,225.432,225.4418,8144.0
2024-01-23 11:30:00,228.93,229.18,228.87,229.18,8267.0,225.4517,225.6979,225.3926,225.6979,8267.0
2024-01-23 12:00:00,229.11,229.17,229.0,229.07,3488.0,225.629,225.688,225.5206,225.5896,3488.0
2024-01-23 12:30:00,229.08,229.45,229.0,229.45,5537.0,225.5994,225.9638,225.5206,225.9638,5537.0
2024-01-23 13:00:00,229.44,229.5,229.34,229.37,5580.0,225.9539,226.013,225.8555,225.885,5580.0
2024-01-23 13:30:00,229.39,229.46,229.29,229.43,3795.0,225.9047,225.9736,225.8062,225.9441,3795.0
2024-01-23 14:00:00,229.45,229.47,229.25,229.26,4220.0,225.9638,225.9835,225.7668,225.7767,4220.0
2024-01-23 14:30:00,229.27,229.6,229.24,229.54,8937.0,225.7865,226.1115,225.757,226.0524,8937.0
2024-01-23 15:00:00,229.55,229.83,229.51,229.71,16489.0,226.0623,226.338,226.0229,226.2198,16489.0
2024-01-23 15:30:00,229.7,229.98,229.59,229.87,53221.0,226.21,226.4857,226.1017,226.3774,53221.0
2024-01-24 09:30:00,231.08,231.29,230.99,231.18,12396.0,227.569,227.7758,227.4804,227.6675,12396.0
2024-01-24 10:00:00,231.12,231.58,230.96,231.53,15382.0,227.6084,228.0614,227.4508,228.0122,15382.0
2024-01-24 10:30:00,231.6,232.02,231.55,231.78,22283.0,228.0811,228.4947,228.0319,228.2584,22283.0
2024-01-24 11:00:00,231.8,231.87,231.51,231.79,17387.0,228.2781,228.347,227.9925,228.2682,17387.0
2024-01-24 11:30:00,231.66,231.94,231.66,231.94,5148.0,228.1402,228.416,228.1402,228.416,5148.0
2024-01-24 12:00:00,231.95,232.14,231.84,232.09,16603.0,228.4258,228.6129,228.3175,228.5637,16603.0
2024-01-24 12:30:00,232.13,232.34,232.11,232.28,7003.0,228.6031,228.8099,228.5834,228.7508,7003.0
2024-01-24 13:00:00,232.26,232.26,231.69,232.05,27865.0,228.7311,228.7311,228.1698,228.5243,27865.0
2024-01-24 13:30:00,231.96,231.96,231.55,231.71,18842.0,228.4357,228.4357,228.0319,228.1894,18842.0
2024-01-24 14:00:00,231.7,231.7,230.95,231.04,15652.0,228.1796,228.1796,227.441,227.5296,15652.0
2024-01-24 14:30:00,231.01,231.46,231.01,231.18,7203.0,227.5001,227.9432,227.5001,227.6675,7203.0
2024-01-24 15:00:00,231.17,231.26,230.68,230.71,71940.0,227.6577,227.7463,227.1751,227.2046,71940.0
2024-01-24 15:30:00,230.89,231.15,230.56,230.7,46238.0,227.3819,227.638,227.0569,227.1948,46238.0
2024-01-25 09:30:00,231.21,231.5,231.15,231.27,19643.0,227.697,227.9826,227.638,227.7561,19643.0
2024-01-25 10:00:00,231.33,231.97,231.2,231.92,362331.0,227.8152,228.4455,227.6872,228.3963,362331.0
2024-01-25 10:30:00,231.95,231.98,231.45,231.67,118266.0,228.4258,228.4553,227.9334,228.1501,118266.0
2024-01-25 11:00:00,231.63,231.86,231.44,231.86,344390.0,228.1107,228.3372,227.9236,228.3372,344390.0
2024-01-25 11:30:00,231.85,232.04,231.62,231.7,289630.0,228.3273,228.5144,228.1008,228.1796,289630.0
2024-01-25 12:00:00,231.79,231.85,231.14,231.24,190237.0,228.2682,228.3273,227.6281,227.7266,190237.0
2024-01-25 12:30:00,231.08,231.15,230.95,231.1,275283.0,227.569,227.638,227.441,227.5887,275283.0
2024-01-25 13:00:00,231.16,231.43,230.77,230.91,719981.0,227.6478,227.9137,227.2637,227.4016,719981.0
2024-01-25 13:30:00,230.9,231.14,230.56,230.61,287902.0,227.3918,227.6281,227.0569,227.1062,287902.0
2024-01-25 14:00:00,230.6,230.74,230.31,230.7,405016.0,227.0963,227.2342,226.8107,227.1948,405016.0
2024-01-25 14:30:00,230.7,230.95,230.54,230.95,200994.0,227.1948,227.441,227.0372,227.441,200994.0
2024-01-25 15:00:00,230.97,231.07,230.83,230.92,240878.0,227.4607,227.5592,227.3228,227.4115,240878.0
2024-01-25 15:30:00,230.89,231.64,230.87,231.6,297160.0,227.3819,228.1205,227.3622,228.0811,297160.0
2024-01-26 09:30:00,231.19,231.71,231.19,231.25,27123.0,227.6773,228.1894,227.6773,227.7364,27123.0
2024-01-26 10:00:00,231.47,231.75,231.17,231.75,68250.0,227.9531,228.2288,227.6577,228.2288,68250.0
2024-01-26 10:30:00,231.77,232.15,231.74,232.03,16736.0,228.2485,228.6228,228.219,228.5046,16736.0
2024-01-26 11:00:00,232.19,232.2,231.88,231.99,29720.0,228.6622,228.672,228.3569,228.4652,29720.0
2024-01-26 11:30:00,232.02,232.1,231.73,232.08,157378.0,228.4947,228.5735,228.2091,228.5538,157378.0
2024-01-26 12:00:00,232.06,232.16,231.86,231.86,524380.0,228.5341,228.6326,228.3372,228.3372,524380.0
2024-01-26 12:30:00,231.85,231.85,231.03,231.24,23553.0,228.3273,228.3273,227.5198,227.7266,23553.0
2024-01-26 13:00:00,231.17,231.41,231.12,231.34,21768.0,227.6577,227.894,227.6084,227.8251,21768.0
2024-01-26 13:30:00,231.39,231.41,230.95,231.17,33884.0,227.8743,227.894,227.441,227.6577,33884.0
2024-01-26 14:00:00,231.16,231.38,231.14,231.17,17183.0,227.6478,227.8645,227.6281,227.6577,17183.0
2024-01-26 14:30:00,231.2,231.71,231.12,231.61,17425.0,227.6872,228.1894,227.6084,228.091,17425.0
2024-01-26 15:00:00,231.63,231.66,231.33,231.38,47437.0,228.1107,228.1402,227.8152,227.8645,47437.0
2024-01-26 15:30:00,231.39,231.46,231.18,231.37,75395.0,227.8743,227.9432,227.6675,227.8546,75395.0
2024-01-29 09:30:00,231.63,231.79,231.39,231.73,56721.0,228.1107,228.2682,227.8743,228.2091,56721.0
2024-01-29 10:00:00,231.73,231.83,231.48,231.54,18990.0,228.2091,228.3076,227.9629,228.022,18990.0
2024-01-29 10:30:00,231.64,231.64,231.31,231.34,44735.0,228.1205,228.1205,227.7955,227.8251,44735.0
2024-01-29 11:00:00,231.33,231.56,231.3,231.56,12724.0,227.8152,228.0417,227.7857,228.0417,12724.0
2024-01-29 11:30:00,231.59,231.75,231.55,231.74,8955.0,228.0713,228.2288,228.0319,228.219,8955.0
2024-01-29 12:00:00,231.76,231.93,231.65,231.82,15612.0,228.2387,228.4061,228.1304,228.2978,15612.0
2024-01-29 12:30:00,231.84,231.98,231.68,231.76,26405.0,228.3175,228.4553,228.1599,228.2387,26405.0
2024-01-29 13:00:00,231.66,231.9,231.66,231.87,5696.0,228.1402,228.3766,228.1402,228.347,5696.0
2024-01-29 13:30:00,231.93,231.99,231.85,231.86,12289.0,228.4061,228.4652,228.3273,228.3372,12289.0
2024-01-29 14:00:00,231.85,232.19,231.85,232.13,33071.0,228.3273,228.6622,228.3273,228.6031,33071.0
2024-01-29 14:30:00,232.13,232.26,232.07,232.19,32174.0,228.6031,228.7311,228.544,228.6622,32174.0
2024-01-29 15:00:00,232.21,233.33,232.21,233.12,149814.0,228.6819,229.7848,228.6819,229.578,149814.0
2024-01-29 15:30:00,233.15,233.26,232.86,233.24,70254.0,229.6076,229.7159,229.322,229.6962,70254.0
2024-01-30 09:30:00,233.19,233.35,233.18,233.29,42493.0,229.647,229.8045,229.6371,229.7454,42493.0
2024-01-30 10:00:00,233.28,233.3,232.98,233.0,18570.0,229.7356,229.7553,229.4402,229.4598,18570.0
2024-01-30 10:30:00,233.26,233.26,232.82,232.92,10471.0,229.7159,229.7159,229.2826,229.3811,10471.0
2024-01-30 11:00:00,232.97,233.13,232.84,233.07,36542.0,229.4303,229.5879,229.3023,229.5288,36542.0
2024-01-30 11:30:00,233.09,233.25,233.05,233.17,8854.0,229.5485,229.7061,229.5091,229.6273,8854.0
2024-01-30 12:00:00,233.18,233.23,232.63,232.64,11424.0,229.6371,229.6864,229.0955,229.1053,11424.0
2024-01-30 12:30:00,232.61,232.72,232.47,232.62,111224.0,229.0758,229.1841,228.9379,229.0856,111224.0
2024-01-30 13:00:00,232.58,232.86,232.43,232.86,22370.0,229.0462,229.322,228.8985,229.322,22370.0
2024-01-30 13:30:00,232.86,232.9,232.65,232.72,22881.0,229.322,229.3614,229.1152,229.1841,22881.0
2024-01-30 14:00:00,232.75,232.95,232.52,232.95,9800.0,229.2136,229.4106,228.9871,229.4106,9800.0
2024-01-30 14:30:00,232.95,233.08,232.9,233.04,78755.0,229.4106,229.5386,229.3614,229.4992,78755.0
2024-01-30 15:00:00,233.04,233.18,232.86,233.13,41549.0,229.4992,229.6371,229.322,229.5879,41549.0
2024-01-30 15:30:00,233.1,233.1,232.74,232.84,50689.0,229.5583,229.5583,229.2038,229.3023,50689.0
2024-01-31 09:30:00,231.03,231.83,230.78,230.94,86632.0,227.5198,228.3076,227.2736,227.4311,86632.0
2024-01-31 10:00:00,230.87,230.91,230.39,230.39,20259.0,227.3622,227.4016,226.8895,226.8895,20259.0
2024-01-31 10:30:00,230.45,230.45,229.98,230.13,18753.0,226.9486,226.9486,226.4857,226.6335,18753.0
2024-01-31 11:00:00,230.19,230.62,230.16,230.4,12275.0,226.6925,227.116,226.663,226.8994,12275.0
2024-01-31 11:30:00,230.32,230.42,230.19,230.4,22097.0,226.8206,226.919,226.6925,226.8994,22097.0
2024-01-31 12:00:00,230.41,230.66,230.39,230.52,32452.0,226.9092,227.1554,226.8895,227.0175,32452.0
2024-01-31 12:30:00,230.5,230.53,230.18,230.53,18252.0,226.9978,227.0274,226.6827,227.0274,18252.0
2024-01-31 13:00:00,230.53,230.78,230.49,230.5,7586.0,227.0274,227.2736,226.988,226.9978,7586.0
2024-01-31 13:30:00,230.55,230.76,230.51,230.64,8212.0,227.0471,227.2539,227.0077,227.1357,8212.0
2024-01-31 14:00:00,230.74,230.79,229.86,230.16,56761.0,227.2342,227.2834,226.3676,226.663,56761.0
2024-01-31 14:30:00,230.17,231.41,230.01,230.33,70429.0,226.6728,227.894,226.5153,226.8304,70429.0
2024-01-31 15:00:00,230.39,230.41,229.09,229.5,73392.0,226.8895,226.9092,225.6093,226.013,73392.0
2024-01-31 15:30:00,229.44,229.44,228.59,228.59,68931.0,225.9539,225.9539,225.1169,225.1169,68931.0
2024-02-01 09:30:00,229.53,230.19,229.45,229.99,77320.0,226.0426,226.6925,225.9638,226.4956,77320.0
2024-02-01 10:00:00,229.98,230.43,229.61,230.41,40185.0,226.4857,226.9289,226.1214,226.9092,40185.0
2024-02-01 10:30:00,230.41,230.44,229.52,229.52,30947.0,226.9092,226.9387,226.0327,226.0327,30947.0
2024-02-01 11:00:00,229.53,229.73,229.42,229.7,63573.0,226.0426,226.2395,225.9342,226.21,63573.0
2024-02-01 11:30:00,229.86,230.18,229.84,230.06,8543.0,226.3676,226.6827,226.3479,226.5645,8543.0
2024-02-01 12:00:00,230.08,230.71,230.08,230.37,35541.0,226.5842,227.2046,226.5842,226.8698,35541.0
2024-02-01 12:30:00,230.32,231.13,230.26,230.69,22310.0,226.8206,227.6183,226.7615,227.1849,22310.0
2024-02-01 13:00:00,230.72,230.72,230.24,230.55,8090.0,227.2145,227.2145,226.7418,227.0471,8090.0
2024-02-01 13:30:00,230.71,230.79,230.28,230.58,17777.0,227.2046,227.2834,226.7812,227.0766,17777.0
2024-02-01 14:00:00,230.61,231.0,230.61,230.78,26484.0,227.1062,227.4902,227.1062,227.2736,26484.0
2024-02-01 14:30:00,230.7,231.28,230.6,231.25,40763.0,227.1948,227.766,227.0963,227.7364,40763.0
2024-02-01 15:00:00,231.28,231.45,231.13,231.33,27069.0,227.766,227.9334,227.6183,227.8152,27069.0
2024-02-01 15:30:00,231.35,231.5,231.02,231.48,72632.0,227.8349,227.9826,227.5099,227.9629,72632.0
2024-02-02 09:30:00,232.16,233.43,232.0,232.99,49682.0,228.6326,229.8833,228.475,229.45,49682.0
2024-02-02 10:00:00,233.05,233.49,232.87,233.19,23256.0,229.5091,229.9424,229.3318,229.647,23256.0
2024-02-02 10:30:00,233.26,234.04,233.0,233.89,19916.0,229.7159,230.484,229.4598,230.3363,19916.0
2024-02-02 11:00:00,233.94,234.33,233.66,234.33,67850.0,230.3856,230.7696,230.1098,230.7696,67850.0
2024-02-02 11:30:00,234.35,234.87,234.32,234.7,23397.0,230.7893,231.3014,230.7598,231.134,23397.0
2024-02-02 12:00:00,234.78,235.23,234.61,235.21,94713.0,231.2128,231.656,231.0454,231.6363,94713.0
2024-02-02 12:30:00,235.22,235.31,234.19,234.83,44229.0,231.6461,231.7348,230.6318,231.262,44229.0
2024-02-02 13:00:00,234.88,235.11,234.65,234.84,14592.0,231.3113,231.5378,231.0848,231.2719,14592.0
2024-02-02 13:30:00,234.69,235.07,234.57,235.06,20109.0,231.1242,231.4984,231.006,231.4885,20109.0
2024-02-02 14:00:00,235.15,235.55,235.15,235.36,19405.0,231.5772,231.9711,231.5772,231.784,19405.0
2024-02-02 14:30:00,235.37,235.68,235.37,235.65,23484.0,231.7938,232.0991,231.7938,232.0696,23484.0
2024-02-02 15:00:00,235.66,235.81,235.33,235.61,30604.0,232.0794,232.2272,231.7544,232.0302,30604.0
2024-02-02 15:30:00,235.56,235.61,235.0,235.0,61398.0,231.981,232.0302,231.4295,231.4295,61398.0
2024-02-05 09:30:00,235.23,235.23,234.81,235.06,26192.0,231.656,231.656,231.2423,231.4885,26192.0
2024-02-05 10:00:00,235.09,235.09,233.82,234.12,6683.0,231.5181,231.5181,230.2674,230.5628,6683.0
2024-02-05 10:30:00,234.15,234.15,233.41,233.69,13255.0,230.5924,230.5924,229.8636,230.1394,13255.0
2024-02-05 11:00:00,233.66,234.11,233.66,233.85,10776.0,230.1098,230.553,230.1098,230.2969,10776.0
2024-02-05 11:30:00,233.93,234.36,233.9,234.36,9248.0,230.3757,230.7992,230.3462,230.7992,9248.0
2024-02-05 12:00:00,234.37,234.65,234.35,234.64,12447.0,230.809,231.0848,230.7893,231.0749,12447.0
2024-02-05 12:30:00,234.67,234.99,234.66,234.76,5385.0,231.1045,231.4196,231.0946,231.1931,5385.0
2024-02-05 13:00:00,234.73,235.02,234.65,234.67,9194.0,231.1636,231.4492,231.0848,231.1045,9194.0
2024-02-05 13:30:00,234.56,234.81,234.56,234.74,13907.0,230.9961,231.2423,230.9961,231.1734,13907.0
2024-02-05 14:00:00,234.67,234.99,234.67,234.91,7214.0,231.1045,231.4196,231.1045,231.3408,7214.0
2024-02-05 14:30:00,234.96,235.27,234.94,235.21,26144.0,231.3901,231.6954,231.3704,231.6363,26144.0
2024-02-05 15:00:00,235.15,235.16,234.5,234.96,25262.0,231.5772,231.587,230.9371,231.3901,25262.0
2024-02-05 15:30:00,234.96,235.06,234.52,234.56,24735.0,231.3901,231.4885,230.9568,230.9961,24735.0
2024-02-06 09:30:00,235.1,235.41,234.84,234.84,12145.0,231.5279,231.8332,231.2719,231.2719,12145.0
2024-02-06 10:00:00,234.63,234.63,234.06,234.28,35108.0,231.0651,231.0651,230.5037,230.7204,35108.0
2024-02-06 10:30:00,234.33,234.56,234.26,234.45,10997.0,230.7696,230.9961,230.7007,230.8878,10997.0
2024-02-06 11:00:00,234.44,234.69,234.35,234.69,11702.0,230.878,231.1242,230.7893,231.1242,11702.0
2024-02-06 11:30:00,234.65,234.65,234.16,234.17,10595.0,231.0848,231.0848,230.6022,230.6121,10595.0
2024-02-06 12:00:00,234.08,234.38,233.96,234.36,21896.0,230.5234,230.8189,230.4053,230.7992,21896.0
2024-02-06 12:30:00,234.33,234.35,234.14,234.14,9762.0,230.7696,230.7893,230.5825,230.5825,9762.0
2024-02-06 13:00:00,234.15,234.41,234.13,234.29,12871.0,230.5924,230.8484,230.5727,230.7302,12871.0
2024-02-06 13:30:00,234.39,234.68,234.37,234.68,8126.0,230.8287,231.1143,230.809,231.1143,8126.0
2024-02-06 14:00:00,234.67,234.67,234.02,234.19,7676.0,231.1045,231.1045,230.4644,230.6318,7676.0
2024-02-06 14:30:00,234.32,234.54,234.11,234.54,5411.0,230.7598,230.9765,230.553,230.9765,5411.0
2024-02-06 15:00:00,234.56,234.66,234.47,234.55,13940.0,230.9961,231.0946,230.9075,230.9863,13940.0
2024-02-06 15:30:00,234.55,234.97,234.3,234.97,31203.0,230.9863,231.3999,230.7401,231.3999,31203.0
2024-02-07 09:30:00,235.97,236.29,235.97,236.03,9250.0,232.3847,232.6999,232.3847,232.4438,9250.0
2024-02-07 10:00:00,236.12,237.0,235.94,237.0,22004.0,232.5324,233.3991,232.3552,233.3991,22004.0
2024-02-07 10:30:00,236.85,236.9,236.49,236.53,8433.0,233.2514,233.3006,232.8968,232.9362,8433.0
2024-02-07 11:00:00,236.54,236.76,236.38,236.55,5128.0,232.9461,233.1627,232.7885,232.9559,5128.0
2024-02-07 11:30:00,236.46,236.93,236.46,236.82,10726.0,232.8673,233.3301,232.8673,233.2218,10726.0
2024-02-07 12:00:00,236.81,236.9,236.7,236.71,7871.0,233.212,233.3006,233.1036,233.1135,7871.0
2024-02-07 12:30:00,236.59,236.72,236.37,236.71,5045.0,232.9953,233.1233,232.7786,233.1135,5045.0
2024-02-07 13:00:00,236.72,237.1,236.51,237.1,10143.0,233.1233,233.4976,232.9165,233.4976,10143.0
2024-02-07 13:30:00,237.14,237.2,236.88,237.09,13296.0,233.5369,233.596,233.2809,233.4877,13296.0
2024-02-07 14:00:00,237.1,237.14,236.92,236.95,5073.0,233.4976,233.5369,233.3203,233.3498,5073.0
2024-02-07 14:30:00,237.01,237.15,236.9,237.12,7789.0,233.4089,233.5468,233.3006,233.5173,7789.0
2024-02-07 15:00:00,237.13,237.28,237.05,237.21,10430.0,233.5271,233.6748,233.4483,233.6059,10430.0
2024-02-07 15:30:00,237.18,237.27,237.0,237.21,26599.0,233.5763,233.665,233.3991,233.6059,26599.0
2024-02-08 09:30:00,237.27,237.36,237.05,237.13,9517.0,233.665,233.7536,233.4483,233.5271,9517.0
2024-02-08 10:00:00,237.12,237.2,236.95,236.96,7741.0,233.5173,233.596,233.3498,233.3597,7741.0
2024-02-08 10:30:00,236.95,237.3,236.82,237.23,19746.0,233.3498,233.6945,233.2218,233.6256,19746.0
2024-02-08 11:00:00,237.22,237.23,236.87,236.87,4965.0,233.6157,233.6256,233.271,233.271,4965.0
2024-02-08 11:30:00,236.9,237.09,236.9,236.97,3833.0,233.3006,233.4877,233.3006,233.3695,3833.0
2024-02-08 12:00:00,237.06,237.19,236.91,237.19,4126.0,233.4582,233.5862,233.3104,233.5862,4126.0
2024-02-08 12:30:00,237.13,237.16,236.74,236.81,6269.0,233.5271,233.5566,233.143,233.212,6269.0
2024-02-08 13:00:00,236.83,237.1,236.83,237.03,6148.0,233.2317,233.4976,233.2317,233.4286,6148.0
2024-02-08 13:30:00,237.02,237.18,236.95,236.98,4433.0,233.4188,233.5763,233.3498,233.3794,4433.0
2024-02-08 14:00:00,237.06,237.06,236.79,236.83,8016.0,233.4582,233.4582,233.1923,233.2317,8016.0
2024-02-08 14:30:00,236.77,237.06,236.7,237.02,4625.0,233.1726,233.4582,233.1036,233.4188,4625.0
2024-02-08 15:00:00,237.05,237.2,237.02,237.2,8647.0,233.4483,233.596,233.4188,233.596,8647.0
2024-02-08 15:30:00,237.18,237.22,236.89,237.15,30613.0,233.5763,233.6157,233.2907,233.5468,30613.0
2024-02-09 09:30:00,237.5,237.8,237.38,237.8,11201.0,233.8915,234.1869,233.7733,234.1869,11201.0
2024-02-09 10:00:00,237.63,237.98,237.62,237.95,12676.0,234.0195,234.3642,234.0097,234.3346,12676.0
2024-02-09 10:30:00,237.98,238.24,237.97,238.13,8135.0,234.3642,234.6202,234.3543,234.5119,8135.0
2024-02-09 11:00:00,238.22,238.37,238.15,238.16,10532.0,234.6005,234.7483,234.5316,234.5414,10532.0
2024-02-09 11:30:00,238.16,238.25,238.0,238.17,10138.0,234.5414,234.6301,234.3839,234.5513,10138.0
2024-02-09 12:00:00,238.06,238.29,238.01,238.28,13585.0,234.443,234.6695,234.3937,234.6596,13585.0
2024-02-09 12:30:00,238.29,238.5,238.21,238.5,43041.0,234.6695,234.8763,234.5907,234.8763,43041.0
2024-02-09 13:00:00,238.48,238.58,238.37,238.58,7758.0,234.8566,234.9551,234.7483,234.9551,7758.0
2024-02-09 13:30:00,238.57,238.62,238.48,238.54,17155.0,234.9452,234.9945,234.8566,234.9157,17155.0
2024-02-09 14:00:00,238.5,238.67,238.48,238.66,20429.0,234.8763,235.0437,234.8566,235.0339,20429.0
2024-02-09 14:30:00,238.7,238.91,238.65,238.76,20878.0,235.0732,235.2801,235.024,235.1323,20878.0
2024-02-09 15:00:00,238.74,238.76,238.53,238.65,23436.0,235.1126,235.1323,234.9058,235.024,23436.0
2024-02-09 15:30:00,238.66,238.77,238.45,238.68,26827.0,235.0339,235.1422,234.827,235.0535,26827.0
2024-02-12 09:30:00,238.63,238.77,238.49,238.73,10849.0,235.0043,235.1422,234.8664,235.1028,10849.0
2024-02-12 10:00:00,238.66,238.69,238.5,238.57,4276.0,235.0339,235.0634,234.8763,234.9452,4276.0
2024-02-12 10:30:00,238.68,239.11,238.65,239.09,14347.0,235.0535,235.477,235.024,235.4573,14347.0
2024-02-12 11:00:00,239.11,239.42,238.93,239.42,10587.0,235.477,235.7823,235.2998,235.7823,10587.0
2024-02-12 11:30:00,239.44,239.73,239.44,239.67,3869.0,235.802,236.0876,235.802,236.0285,3869.0
2024-02-12 12:00:00,239.55,239.74,239.32,239.32,9299.0,235.9103,236.0974,235.6838,235.6838,9299.0
2024-02-12 12:30:00,239.43,239.55,239.33,239.55,4368.0,235.7922,235.9103,235.6937,235.9103,4368.0
2024-02-12 13:00:00,239.58,239.61,239.2,239.2,6506.0,235.9399,235.9694,235.5656,235.5656,6506.0
2024-02-12 13:30:00,239.14,239.14,238.71,238.88,5336.0,235.5066,235.5066,235.0831,235.2505,5336.0
2024-02-12 14:00:00,238.77,238.84,237.98,238.36,10065.0,235.1422,235.2111,234.3642,234.7384,10065.0
2024-02-12 14:30:00,238.28,238.48,238.01,238.07,10583.0,234.6596,234.8566,234.3937,234.4528,10583.0
2024-02-12 15:00:00,238.12,238.41,238.09,238.35,22056.0,234.5021,234.7877,234.4725,234.7286,22056.0
2024-02-12 15:30:00,238.36,238.43,238.11,238.31,13508.0,234.7384,234.8073,234.4922,234.6892,13508.0
2024-02-13 09:30:00,235.08,235.62,235.0,235.28,40307.0,231.5082,232.04,231.4295,231.7052,40307.0
2024-02-13 10:00:00,235.22,235.93,235.0,235.92,11769.0,231.6461,232.3453,231.4295,232.3355,11769.0
2024-02-13 10:30:00,235.97,236.16,235.72,235.73,13223.0,232.3847,232.5718,232.1385,232.1484,13223.0
2024-02-13 11:00:00,235.76,236.12,235.76,236.02,7248.0,232.1779,232.5324,232.1779,232.434,7248.0
2024-02-13 11:30:00,236.01,236.13,235.69,235.76,17804.0,232.4241,232.5423,232.109,232.1779,17804.0
2024-02-13 12:00:00,235.7,235.76,235.38,235.4,18833.0,232.1188,232.1779,231.8037,231.8234,18833.0
2024-02-13 12:30:00,235.58,235.82,235.27,235.33,12041.0,232.0006,232.237,231.6954,231.7544,12041.0
2024-02-13 13:00:00,235.3,235.4,235.22,235.4,28877.0,231.7249,231.8234,231.6461,231.8234,28877.0
2024-02-13 13:30:00,235.33,235.33,234.9,234.97,5680.0,231.7544,231.7544,231.331,231.3999,5680.0
2024-02-13 14:00:00,234.92,234.93,234.18,234.35,20797.0,231.3507,231.3605,230.6219,230.7893,20797.0
2024-02-13 14:30:00,234.4,234.75,233.91,233.95,24502.0,230.8386,231.1833,230.356,230.3954,24502.0
2024-02-13 15:00:00,234.1,234.11,233.68,233.96,14431.0,230.5431,230.553,230.1295,230.4053,14431.0
2024-02-13 15:30:00,233.94,235.25,233.9,235.25,44945.0,230.3856,231.6757,230.3462,231.6757,44945.0
2024-02-14 09:30:00,236.59,236.7,235.99,236.27,27786.0,232.9953,233.1036,232.4044,232.6802,27786.0
2024-02-14 10:00:00,236.41,236.83,236.31,236.82,15939.0,232.818,233.2317,232.7196,233.2218,15939.0
2024-02-14 10:30:00,236.83,236.83,236.05,236.1,8685.0,233.2317,233.2317,232.4635,232.5127,8685.0
2024-02-14 11:00:00,235.85,236.01,235.54,235.97,20440.0,232.2665,232.4241,231.9613,232.3847,20440.0
2024-02-14 11:30:00,235.98,235.99,235.55,235.56,9490.0,232.3946,232.4044,231.9711,231.981,9490.0
2024-02-14 12:00:00,235.5,235.84,235.12,235.84,11178.0,231.9219,232.2567,231.5476,232.2567,11178.0
2024-02-14 12:30:00,235.84,235.97,235.78,235.92,33356.0,232.2567,232.3847,232.1976,232.3355,33356.0
2024-02-14 13:00:00,235.88,236.08,235.55,235.68,14311.0,232.2961,232.4931,231.9711,232.0991,14311.0
2024-02-14 13:30:00,235.78,236.29,235.78,236.07,4968.0,232.1976,232.6999,232.1976,232.4832,4968.0
2024-02-14 14:00:00,235.98,236.07,235.51,236.07,9789.0,232.3946,232.4832,231.9317,232.4832,9789.0
2024-02-14 14:30:00,236.09,236.25,236.06,236.1,9171.0,232.5029,232.6605,232.4734,232.5127,9171.0
2024-02-14 15:00:00,236.23,236.83,236.06,236.81,28752.0,232.6408,233.2317,232.4734,233.212,28752.0
2024-02-14 15:30:00,236.82,237.4,236.6,237.19,43597.0,233.2218,233.793,233.0052,233.5862,43597.0
2024-02-15 09:30:00,237.21,237.45,236.94,237.03,13716.0,233.6059,233.8422,233.34,233.4286,13716.0
2024-02-15 10:00:00,237.07,237.52,236.99,237.08,12237.0,233.468,233.9112,233.3892,233.4779,12237.0
2024-02-15 10:30:00,237.16,237.2,236.99,237.08,2327.0,233.5566,233.596,233.3892,233.4779,2327.0
2024-02-15 11:00:00,237.17,237.19,236.62,237.03,3942.0,233.5665,233.5862,233.0248,233.4286,3942.0
2024-02-15 11:30:00,237.03,237.34,236.97,237.2,14500.0,233.4286,233.7339,233.3695,233.596,14500.0
2024-02-15 12:00:00,237.21,237.55,237.14,237.55,11876.0,233.6059,233.9407,233.5369,233.9407,11876.0
2024-02-15 12:30:00,237.5,237.64,237.39,237.42,9700.0,233.8915,234.0294,233.7831,233.8127,9700.0
2024-02-15 13:00:00,237.37,238.03,237.32,238.03,62466.0,233.7635,234.4134,233.7142,234.4134,62466.0
2024-02-15 13:30:00,238.04,238.04,237.75,237.79,9463.0,234.4233,234.4233,234.1377,234.1771,9463.0
2024-02-15 14:00:00,237.9,238.04,237.73,237.92,8590.0,234.2854,234.4233,234.118,234.3051,8590.0
2024-02-15 14:30:00,237.94,238.17,237.87,238.09,10232.0,234.3248,234.5513,234.2559,234.4725,10232.0
2024-02-15 15:00:00,238.07,238.15,237.82,238.03,10107.0,234.4528,234.5316,234.2066,234.4134,10107.0
2024-02-15 15:30:00,238.02,238.25,237.86,238.2,28527.0,234.4036,234.6301,234.246,234.5808,28527.0
2024-02-16 09:30:00,238.43,238.43,236.81,236.84,14730.0,234.8073,234.8073,233.212,233.2415,14730.0
2024-02-16 10:00:00,236.74,237.33,236.58,237.2,184523.0,233.143,233.7241,232.9855,233.596,184523.0
2024-02-16 10:30:00,237.18,237.62,236.99,237.57,12127.0,233.5763,234.0097,233.3892,233.9604,12127.0
2024-02-16 11:00:00,237.58,238.2,237.58,238.04,8868.0,233.9703,234.5808,233.9703,234.4233,8868.0
2024-02-16 11:30:00,238.19,238.29,237.98,238.29,17095.0,234.571,234.6695,234.3642,234.6695,17095.0
2024-02-16 12:00:00,238.21,238.3,238.06,238.22,7549.0,234.5907,234.6793,234.443,234.6005,7549.0
2024-02-16 12:30:00,238.11,238.11,237.91,237.93,2350.0,234.4922,234.4922,234.2952,234.3149,2350.0
2024-02-16 13:00:00,237.94,237.94,237.52,237.84,8387.0,234.3248,234.3248,233.9112,234.2263,8387.0
2024-02-16 13:30:00,237.89,238.21,237.85,238.21,10063.0,234.2756,234.5907,234.2362,234.5907,10063.0
2024-02-16 14:00:00,238.38,238.52,238.34,238.45,11534.0,234.7581,234.896,234.7187,234.827,11534.0
2024-02-16 14:30:00,238.47,238.47,237.18,237.41,19567.0,234.8467,234.8467,233.5763,233.8028,19567.0
2024-02-16 15:00:00,237.51,237.56,237.22,237.49,13410.0,233.9013,233.9506,233.6157,233.8816,13410.0
2024-02-16 15:30:00,237.51,237.51,236.79,237.04,50321.0,233.9013,233.9013,233.1923,233.4385,50321.0
2024-02-20 09:30:00,236.06,236.62,235.09,235.34,53470.0,232.4734,233.0248,231.5181,231.7643,53470.0
2024-02-20 10:00:00,235.26,235.3,234.94,235.02,8555.0,231.6855,231.7249,231.3704,231.4492,8555.0
2024-02-20 10:30:00,234.82,235.5,234.77,235.5,11365.0,231.2522,231.9219,231.203,231.9219,11365.0
2024-02-20 11:00:00,235.52,235.67,235.31,235.45,5088.0,231.9416,232.0893,231.7348,231.8726,5088.0
2024-02-20 11:30:00,235.29,235.29,234.79,234.79,9590.0,231.7151,231.7151,231.2227,231.2227,9590.0
2024-02-20 12:00:00,234.74,234.8,234.35,234.45,10784.0,231.1734,231.2325,230.7893,230.8878,10784.0
2024-02-20 12:30:00,234.45,234.69,234.18,234.69,11182.0,230.8878,231.1242,230.6219,231.1242,11182.0
2024-02-20 13:00:00,234.69,234.86,234.41,234.51,123905.0,231.1242,231.2916,230.8484,230.9469,123905.0
2024-02-20 13:30:00,234.52,234.93,234.35,234.92,81824.0,230.9568,231.3605,230.7893,231.3507,81824.0
2024-02-20 14:00:00,234.96,235.02,234.58,234.87,7649.0,231.3901,231.4492,231.0158,231.3014,7649.0
2024-02-20 14:30:00,234.95,235.33,234.85,235.29,21827.0,231.3802,231.7544,231.2817,231.7151,21827.0
2024-02-20 15:00:00,235.34,235.45,235.1,235.35,84086.0,231.7643,231.8726,231.5279,231.7741,84086.0
2024-02-20 15:30:00,235.39,235.46,234.62,235.45,114642.0,231.8135,231.8825,231.0552,231.8726,114642.0
2024-02-21 09:30:00,234.82,234.94,234.7,234.92,10876.0,231.2522,231.3704,231.134,231.3507,10876.0
2024-02-21 10:00:00,234.78,235.18,234.78,234.89,2793.0,231.2128,231.6067,231.2128,231.3211,2793.0
2024-02-21 10:30:00,234.83,234.93,234.68,234.8,6593.0,231.262,231.3605,231.1143,231.2325,6593.0
2024-02-21 11:00:00,234.78,235.27,234.77,235.14,16540.0,231.2128,231.6954,231.203,231.5673,16540.0
2024-02-21 11:30:00,235.05,235.14,234.94,235.14,5674.0,231.4787,231.5673,231.3704,231.5673,5674.0
2024-02-21 12:00:00,235.05,235.05,234.47,234.53,6267.0,231.4787,231.4787,230.9075,230.9666,6267.0
2024-02-21 12:30:00,234.61,234.83,234.36,234.83,3287.0,231.0454,231.262,230.7992,231.262,3287.0
2024-02-21 13:00:00,234.71,234.86,234.25,234.66,9140.0,231.1439,231.2916,230.6909,231.0946,9140.0
2024-02-21 13:30:00,234.64,234.76,234.63,234.66,12953.0,231.0749,231.1931,231.0651,231.0946,12953.0
2024-02-21 14:00:00,234.62,234.94,234.24,234.25,16811.0,231.0552,231.3704,230.681,230.6909,16811.0
2024-02-21 14:30:00,234.36,234.36,233.95,234.32,15243.0,230.7992,230.7992,230.3954,230.7598,15243.0
2024-02-21 15:00:00,234.27,234.27,233.97,234.18,20656.0,230.7106,230.7106,230.4151,230.6219,20656.0
2024-02-21 15:30:00,234.36,235.71,234.31,235.71,20276.0,230.7992,232.1287,230.7499,232.1287,20276.0
2024-02-22 09:30:00,239.02,240.05,239.02,240.05,23168.0,235.3884,236.4027,235.3884,236.4027,23168.0
2024-02-22 10:00:00,240.12,240.33,239.9,240.33,16801.0,236.4717,236.6785,236.255,236.6785,16801.0
2024-02-22 10:30:00,240.27,240.49,239.9,239.94,7896.0,236.6194,236.836,236.255,236.2944,7896.0
2024-02-22 11:00:00,239.89,240.4,239.85,240.22,11217.0,236.2452,236.7474,236.2058,236.5702,11217.0
2024-02-22 11:30:00,240.26,240.54,240.1,240.16,19930.0,236.6095,236.8853,236.452,236.5111,19930.0
2024-02-22 12:00:00,240.01,240.56,240.01,240.48,4090.0,236.3633,236.905,236.3633,236.8262,4090.0
2024-02-22 12:30:00,240.6,240.76,240.41,240.76,4494.0,236.9444,237.1019,236.7573,237.1019,4494.0
2024-02-22 13:00:00,240.74,240.88,240.63,240.88,2608.0,237.0822,237.2201,236.9739,237.2201,2608.0
2024-02-22 13:30:00,240.97,241.18,240.89,241.16,2671.0,237.3088,237.5156,237.23,237.4959,2671.0
2024-02-22 14:00:00,241.25,241.78,241.25,241.72,4479.0,237.5845,238.1064,237.5845,238.0474,4479.0
2024-02-22 14:30:00,241.75,241.75,241.12,241.21,18180.0,238.0769,238.0769,237.4565,237.5451,18180.0
2024-02-22 15:00:00,241.25,241.62,241.25,241.53,15955.0,237.5845,237.9489,237.5845,237.8602,15955.0
2024-02-22 15:30:00,241.48,241.72,241.33,241.42,31298.0,237.811,238.0474,237.6633,237.7519,31298.0
2024-02-23 09:30:00,242.41,242.96,242.41,242.64,53018.0,238.7269,239.2685,238.7269,238.9534,53018.0
2024-02-23 10:00:00,242.6,242.77,242.31,242.31,12737.0,238.914,239.0814,238.6284,238.6284,12737.0
2024-02-23 10:30:00,242.18,242.44,241.97,241.97,2675.0,238.5004,238.7564,238.2936,238.2936,2675.0
2024-02-23 11:00:00,241.95,241.95,241.2,241.57,4019.0,238.2739,238.2739,237.5353,237.8996,4019.0
2024-02-23 11:30:00,241.65,241.9,241.45,241.87,8686.0,237.9784,238.2246,237.7815,238.1951,8686.0
2024-02-23 12:00:00,241.98,242.11,241.68,241.7,6655.0,238.3034,238.4314,238.008,238.0277,6655.0
2024-02-23 12:30:00,241.61,241.86,241.53,241.73,8968.0,237.939,238.1852,237.8602,238.0572,8968.0
2024-02-23 13:00:00,241.75,241.97,241.72,241.97,5022.0,238.0769,238.2936,238.0474,238.2936,5022.0
2024-02-23 13:30:00,241.88,241.92,241.73,241.73,2024.0,238.2049,238.2443,238.0572,238.0572,2024.0
2024-02-23 14:00:00,241.57,241.76,241.36,241.38,10535.0,237.8996,238.0868,237.6928,237.7125,10535.0
2024-02-23 14:30:00,241.45,241.69,241.41,241.66,6853.0,237.7815,238.0178,237.7421,237.9883,6853.0
2024-02-23 15:00:00,241.72,241.75,241.4,241.47,6455.0,238.0474,238.0769,237.7322,237.8012,6455.0
2024-02-23 15:30:00,241.47,241.84,241.36,241.46,14225.0,237.8012,238.1655,237.6928,237.7913,14225.0
2024-02-26 09:30:00,241.78,242.01,241.27,241.46,35023.0,238.1064,238.333,237.6042,237.7913,35023.0
2024-02-26 10:00:00,241.3,241.62,241.21,241.4,14824.0,237.6337,237.9489,237.5451,237.7322,14824.0
2024-02-26 10:30:00,241.41,241.54,241.16,241.2,12130.0,237.7421,237.8701,237.4959,237.5353,12130.0
2024-02-26 11:00:00,241.11,241.15,240.86,240.86,1629.0,237.4466,237.486,237.2004,237.2004,1629.0
2024-02-26 11:30:00,241.11,241.27,240.98,241.27,3621.0,237.4466,237.6042,237.3186,237.6042,3621.0
2024-02-26 12:00:00,241.05,241.14,240.97,241.13,3107.0,237.3875,237.4762,237.3088,237.4663,3107.0
2024-02-26 12:30:00,241.12,241.17,240.91,240.95,5254.0,237.4565,237.5057,237.2497,237.2891,5254.0
2024-02-26 13:00:00,240.84,241.13,240.65,240.72,16907.0,237.1807,237.4663,236.9936,237.0626,16907.0
2024-02-26 13:30:00,240.79,240.79,240.44,240.75,8090.0,237.1315,237.1315,236.7868,237.0921,8090.0
2024-02-26 14:00:00,240.91,241.0,240.67,240.93,26973.0,237.2497,237.3383,237.0133,237.2694,26973.0
2024-02-26 14:30:00,241.0,241.01,240.71,240.71,4539.0,237.3383,237.3481,237.0527,237.0527,4539.0
2024-02-26 15:00:00,240.63,240.83,240.6,240.64,4888.0,236.9739,237.1709,236.9444,236.9838,4888.0
2024-02-26 15:30:00,240.68,240.7,240.26,240.28,26288.0,237.0232,237.0429,236.6095,236.6292,26288.0
2024-02-27 09:30:00,240.32,240.47,239.74,239.95,10020.0,236.6686,236.8164,236.0974,236.3043,10020.0
2024-02-27 10:00:00,240.15,240.28,239.85,239.99,3854.0,236.5012,236.6292,236.2058,236.3436,3854.0
2024-02-27 10:30:00,240.13,240.17,239.81,240.16,3605.0,236.4815,236.5209,236.1664,236.5111,3605.0
2024-02-27 11:00:00,240.04,240.07,239.81,240.01,38749.0,236.3929,236.4224,236.1664,236.3633,38749.0
2024-02-27 11:30:00,239.88,239.98,239.78,239.97,3261.0,236.2353,236.3338,236.1368,236.3239,3261.0
2024-02-27 12:00:00,239.98,240.01,239.69,239.86,8278.0,236.3338,236.3633,236.0482,236.2156,8278.0
2024-02-27 12:30:00,239.86,239.86,239.46,239.51,2349.0,236.2156,236.2156,235.8217,235.8709,2349.0
2024-02-27 13:00:00,239.4,239.87,239.36,239.83,15899.0,235.7626,236.2255,235.7232,236.1861,15899.0
2024-02-27 13:30:00,239.63,239.96,239.63,239.88,5353.0,235.9891,236.3141,235.9891,236.2353,5353.0
2024-02-27 14:00:00,239.96,240.41,239.95,240.29,3923.0,236.3141,236.7573,236.3043,236.6391,3923.0
2024-02-27 14:30:00,240.48,240.49,240.32,240.41,10882.0,236.8262,236.836,236.6686,236.7573,10882.0
2024-02-27 15:00:00,240.57,240.57,240.31,240.55,18630.0,236.9148,236.9148,236.6588,236.8951,18630.0
2024-02-27 15:30:00,240.52,240.67,240.35,240.57,36382.0,236.8656,237.0133,236.6982,236.9148,36382.0
2024-02-28 09:30:00,239.81,239.94,239.45,239.55,25851.0,236.1664,236.2944,235.8118,235.9103,25851.0
2024-02-28 10:00:00,239.54,239.88,239.52,239.63,6903.0,235.9005,236.2353,235.8808,235.9891,6903.0
2024-02-28 10:30:00,239.76,240.12,239.76,240.09,6766.0,236.1171,236.4717,236.1171,236.4421,6766.0
2024-02-28 11:00:00,240.12,240.37,240.12,240.23,8259.0,236.4717,236.7179,236.4717,236.58,8259.0
2024-02-28 11:30:00,240.29,240.35,240.23,240.23,2436.0,236.6391,236.6982,236.58,236.58,2436.0
2024-02-28 12:00:00,240.28,240.32,239.92,239.92,804.0,236.6292,236.6686,236.2747,236.2747,804.0
2024-02-28 12:30:00,239.8,239.97,239.74,239.89,2275.0,236.1565,236.3239,236.0974,236.2452,2275.0
2024-02-28 13:00:00,239.81,240.14,239.66,240.14,6835.0,236.1664,236.4914,236.0187,236.4914,6835.0
2024-02-28 13:30:00,240.18,240.29,240.09,240.2,10538.0,236.5308,236.6391,236.4421,236.5505,10538.0
2024-02-28 14:00:00,240.23,240.27,239.77,239.88,6998.0,236.58,236.6194,236.127,236.2353,6998.0
2024-02-28 14:30:00,239.68,239.79,239.47,239.78,6338.0,236.0384,236.1467,235.8315,236.1368,6338.0
2024-02-28 15:00:00,239.97,239.97,239.7,239.92,8275.0,236.3239,236.3239,236.0581,236.2747,8275.0
2024-02-28 15:30:00,240.02,240.05,239.69,240.01,12339.0,236.3732,236.4027,236.0482,236.3633,12339.0
2024-02-29 09:30:00,240.82,241.36,240.82,241.33,17792.0,237.161,237.6928,237.161,237.6633,17792.0
2024-02-29 10:00:00,241.35,241.36,240.62,240.98,6974.0,237.683,237.6928,236.9641,237.3186,6974.0
2024-02-29 10:30:00,240.91,240.94,240.58,240.72,4760.0,237.2497,237.2792,236.9247,237.0626,4760.0
2024-02-29 11:00:00,240.73,240.77,240.51,240.61,4226.0,237.0724,237.1118,236.8557,236.9542,4226.0
2024-02-29 11:30:00,240.47,240.48,239.63,240.25,3975.0,236.8164,236.8262,235.9891,236.5997,3975.0
2024-02-29 12:00:00,240.26,240.52,240.25,240.27,2831.0,236.6095,236.8656,236.5997,236.6194,2831.0
2024-02-29 12:30:00,240.38,240.68,240.36,240.61,2612.0,236.7277,237.0232,236.708,236.9542,2612.0
2024-02-29 13:00:00,240.64,240.84,240.64,240.82,2587.0,236.9838,237.1807,236.9838,237.161,2587.0
2024-02-29 13:30:00,240.86,240.86,240.71,240.8,1991.0,237.2004,237.2004,237.0527,237.1413,1991.0
2024-02-29 14:00:00,240.89,241.02,240.72,240.86,4188.0,237.23,237.358,237.0626,237.2004,4188.0
2024-02-29 14:30:00,240.8,240.86,240.58,240.72,8147.0,237.1413,237.2004,236.9247,237.0626,8147.0
2024-02-29 15:00:00,240.88,241.07,240.84,241.04,7143.0,237.2201,237.4072,237.1807,237.3777,7143.0
2024-02-29 15:30:00,241.16,241.9,241.08,241.15,81071.0,237.4959,238.2246,237.4171,237.486,81071.0
2024-03-01 09:30:00,241.6,241.99,241.58,241.73,15169.0,237.9292,238.3133,237.9095,238.0572,15169.0
2024-03-01 10:00:00,241.94,242.3,241.54,242.07,29893.0,238.264,238.6185,237.8701,238.392,29893.0
2024-03-01 10:30:00,242.08,242.33,241.84,242.22,8681.0,238.4019,238.6481,238.1655,238.5398,8681.0
2024-03-01 11:00:00,242.32,242.65,242.32,242.47,10639.0,238.6382,238.9632,238.6382,238.786,10639.0
2024-03-01 11:30:00,242.39,242.63,242.23,242.58,7364.0,238.7072,238.9435,238.5496,238.8943,7364.0
2024-03-01 12:00:00,242.4,242.88,242.36,242.76,5972.0,238.717,239.1897,238.6776,239.0716,5972.0
2024-03-01 12:30:00,242.77,243.02,242.72,242.97,7044.0,239.0814,239.3276,239.0322,239.2784,7044.0
2024-03-01 13:00:00,242.96,243.2,242.88,243.2,3306.0,239.2685,239.5049,239.1897,239.5049,3306.0
2024-03-01 13:30:00,243.21,243.45,243.13,243.45,6196.0,239.5147,239.7511,239.4359,239.7511,6196.0
2024-03-01 14:00:00,243.52,243.68,243.42,243.53,5211.0,239.82,239.9776,239.7215,239.8299,5211.0
2024-03-01 14:30:00,243.7,243.7,243.4,243.66,4149.0,239.9973,239.9973,239.7018,239.9579,4149.0
2024-03-01 15:00:00,243.63,243.63,243.28,243.51,18552.0,239.9283,239.9283,239.5837,239.8102,18552.0
2024-03-01 15:30:00,243.5,243.58,243.36,243.52,26527.0,239.8003,239.8791,239.6624,239.82,26527.0
2024-03-04 09:30:00,242.94,243.04,242.69,242.98,17975.0,239.2488,239.3473,239.0026,239.2882,17975.0
2024-03-04 10:00:00,242.95,243.12,242.94,243.05,6917.0,239.2587,239.4261,239.2488,239.3572,6917.0
2024-03-04 10:30:00,243.19,243.29,243.14,243.15,10747.0,239.495,239.5935,239.4458,239.4556,10747.0
2024-03-04 11:00:00,243.19,243.2,242.94,242.95,5079.0,239.495,239.5049,239.2488,239.2587,5079.0
2024-03-04 11:30:00,242.87,243.11,242.85,243.09,4320.0,239.1799,239.4162,239.1602,239.3965,4320.0
2024-03-04 12:00:00,243.0,243.3,242.95,243.3,16183.0,239.3079,239.6034,239.2587,239.6034,16183.0
2024-03-04 12:30:00,243.25,243.28,243.2,243.23,1065.0,239.5541,239.5837,239.5049,239.5344,1065.0
2024-03-04 13:00:00,243.29,243.29,242.89,242.96,2629.0,239.5935,239.5935,239.1996,239.2685,2629.0
2024-03-04 13:30:00,243.06,243.15,243.04,243.15,942.0,239.367,239.4556,239.3473,239.4556,942.0
2024-03-04 14:00:00,243.08,243.24,243.0,243.24,3745.0,239.3867,239.5443,239.3079,239.5443,3745.0
2024-03-04 14:30:00,243.24,243.83,243.24,243.72,14625.0,239.5443,240.1253,239.5443,240.017,14625.0
2024-03-04 15:00:00,243.64,243.82,243.61,243.64,22043.0,239.9382,240.1155,239.9086,239.9382,22043.0
2024-03-04 15:30:00,243.58,243.6,242.75,242.79,20740.0,239.8791,239.8988,239.0617,239.1011,20740.0
2024-03-05 09:30:00,241.54,241.63,240.99,240.99,8075.0,237.8701,237.9587,237.3285,237.3285,8075.0
2024-03-05 10:00:00,241.22,241.51,240.4,240.46,5642.0,237.555,237.8406,236.7474,236.8065,5642.0
2024-03-05 10:30:00,240.39,240.39,239.95,240.17,5907.0,236.7376,236.7376,236.3043,236.5209,5907.0
2024-03-05 11:00:00,240.28,240.44,240.1,240.42,3618.0,236.6292,236.7868,236.452,236.7671,3618.0
2024-03-05 11:30:00,240.44,240.44,239.83,239.97,6367.0,236.7868,236.7868,236.1861,236.3239,6367.0
2024-03-05 12:00:00,240.17,240.55,240.13,240.55,8520.0,236.5209,236.8951,236.4815,236.8951,8520.0
2024-03-05 12:30:00,240.5,240.51,240.29,240.43,3698.0,236.8459,236.8557,236.6391,236.777,3698.0
2024-03-05 13:00:00,240.34,240.4,240.13,240.27,3354.0,236.6883,236.7474,236.4815,236.6194,3354.0
2024-03-05 13:30:00,240.21,240.41,239.82,239.91,4880.0,236.5603,236.7573,236.1762,236.2649,4880.0
2024-03-05 14:00:00,239.82,240.02,239.8,239.97,9717.0,236.1762,236.3732,236.1565,236.3239,9717.0
2024-03-05 14:30:00,239.87,239.88,239.28,239.32,21695.0,236.2255,236.2353,235.6444,235.6838,21695.0
2024-03-05 15:00:00,239.37,239.53,238.98,239.03,33334.0,235.7331,235.8906,235.349,235.3982,33334.0
2024-03-05 15:30:00,239.03,240.2,239.0,240.14,74989.0,235.3982,236.5505,235.3687,236.4914,74989.0
2024-03-06 09:30:00,241.7,241.87,241.25,241.25,14102.0,238.0277,238.1951,237.5845,237.5845,14102.0
2024-03-06 10:00:00,241.35,241.35,240.66,240.95,13701.0,237.683,237.683,237.0035,237.2891,13701.0
2024-03-06 10:30:00,241.15,241.65,241.08,241.61,7587.0,237.486,237.9784,237.4171,237.939,7587.0
2024-03-06 11:00:00,241.74,242.06,241.69,242.06,5327.0,238.0671,238.3822,238.0178,238.3822,5327.0
2024-03-06 11:30:00,241.88,242.14,241.64,242.08,4107.0,238.2049,238.461,237.9686,238.4019,4107.0
2024-03-06 12:00:00,242.05,242.33,242.04,242.24,4915.0,238.3723,238.6481,238.3625,238.5595,4915.0
2024-03-06 12:30:00,242.31,242.44,241.93,242.0,2463.0,238.6284,238.7564,238.2542,238.3231,2463.0
2024-03-06 13:00:00,242.08,242.38,241.97,242.31,7000.0,238.4019,238.6973,238.2936,238.6284,7000.0
2024-03-06 13:30:00,242.36,242.36,241.11,241.5,11299.0,238.6776,238.6776,237.4466,237.8307,11299.0
2024-03-06 14:00:00,241.36,241.56,240.67,241.53,15116.0,237.6928,237.8898,237.0133,237.8602,15116.0
2024-03-06 14:30:00,241.44,241.44,240.87,241.19,6750.0,237.7716,237.7716,237.2103,237.5254,6750.0
2024-03-06 15:00:00,240.9,241.21,240.62,240.87,9318.0,237.2398,237.5451,236.9641,237.2103,9318.0
2024-03-06 15:30:00,240.87,241.39,240.63,241.19,13398.0,237.2103,237.7224,236.9739,237.5254,13398.0
2024-03-07 09:30:00,242.66,242.9,242.05,242.7,21210.0,238.9731,239.2094,238.3723,239.0125,21210.0
2024-03-07 10:00:00,242.79,243.28,242.72,243.28,8281.0,239.1011,239.5837,239.0322,239.5837,8281.0
2024-03-07 10:30:00,243.17,243.71,243.14,243.39,7403.0,239.4753,240.0071,239.4458,239.692,7403.0
2024-03-07 11:00:00,243.36,243.65,243.32,243.54,4719.0,239.6624,239.948,239.623,239.8397,4719.0
2024-03-07 11:30:00,243.54,243.68,243.34,243.66,7002.0,239.8397,239.9776,239.6427,239.9579,7002.0
2024-03-07 12:00:00,243.76,243.9,243.57,243.7,4699.0,240.0564,240.1942,239.8693,239.9973,4699.0
2024-03-07 12:30:00,243.62,243.7,243.4,243.61,4580.0,239.9185,239.9973,239.7018,239.9086,4580.0
2024-03-07 13:00:00,243.7,243.86,243.63,243.8,3895.0,239.9973,240.1548,239.9283,240.0958,3895.0
2024-03-07 13:30:00,243.94,244.34,243.82,244.28,10350.0,240.2336,240.6276,240.1155,240.5685,10350.0
2024-03-07 14:00:00,244.26,244.31,244.05,244.05,5166.0,240.5488,240.598,240.342,240.342,5166.0
2024-03-07 14:30:00,244.0,244.14,243.87,243.87,16243.0,240.2927,240.4306,240.1647,240.1647,16243.0
2024-03-07 15:00:00,243.75,243.77,243.41,243.75,9023.0,240.0465,240.0662,239.7117,240.0465,9023.0
2024-03-07 15:30:00,243.73,244.11,243.72,243.89,25789.0,240.0268,240.401,240.017,240.1844,25789.0
2024-03-08 09:30:00,244.34,245.37,244.11,245.37,24712.0,240.6276,241.6419,240.401,241.6419,24712.0
2024-03-08 10:00:00,245.4,245.78,245.39,245.78,15233.0,241.6714,242.0457,241.6616,242.0457,15233.0
2024-03-08 10:30:00,245.69,245.69,245.11,245.47,11239.0,241.957,241.957,241.3859,241.7404,11239.0
2024-03-08 11:00:00,245.18,245.18,243.54,243.58,15090.0,241.4548,241.4548,239.8397,239.8791,15090.0
2024-03-08 11:30:00,243.6,243.89,243.07,243.15,18316.0,239.8988,240.1844,239.3768,239.4556,18316.0
2024-03-08 12:00:00,243.22,243.49,242.85,243.43,4949.0,239.5246,239.7905,239.1602,239.7314,4949.0
2024-03-08 12:30:00,243.6,243.62,242.14,242.28,6328.0,239.8988,239.9185,238.461,238.5989,6328.0
2024-03-08 13:00:00,242.22,242.61,242.04,242.14,37851.0,238.5398,238.9238,238.3625,238.461,37851.0
2024-03-08 13:30:00,242.14,242.16,241.69,241.94,9614.0,238.461,238.4807,238.0178,238.264,9614.0
2024-03-08 14:00:00,242.14,242.89,242.14,242.8,6109.0,238.461,239.1996,238.461,239.111,6109.0
2024-03-08 14:30:00,242.95,243.41,242.95,243.12,6084.0,239.2587,239.7117,239.2587,239.4261,6084.0
2024-03-08 15:00:00,243.24,243.34,242.09,242.09,15642.0,239.5443,239.6427,238.4117,238.4117,15642.0
2024-03-08 15:30:00,242.08,242.57,242.01,242.02,11152.0,238.4019,238.8844,238.333,238.3428,11152.0
2024-03-11 09:30:00,241.28,241.66,240.89,240.98,19111.0,237.614,237.9883,237.23,237.3186,19111.0
2024-03-11 10:00:00,240.82,240.92,240.63,240.63,2385.0,237.161,237.2595,236.9739,236.9739,2385.0
2024-03-11 10:30:00,241.04,241.63,240.85,241.58,4877.0,237.3777,237.9587,237.1906,237.9095,4877.0
2024-03-11 11:00:00,241.59,241.74,240.98,241.01,17733.0,237.9193,238.0671,237.3186,237.3481,17733.0
2024-03-11 11:30:00,240.96,241.73,240.96,241.73,9519.0,237.2989,238.0572,237.2989,238.0572,9519.0
2024-03-11 12:00:00,241.72,241.72,241.26,241.49,7324.0,238.0474,238.0474,237.5943,237.8209,7324.0
2024-03-11 12:30:00,241.51,241.77,241.51,241.72,4899.0,237.8406,238.0966,237.8406,238.0474,4899.0
2024-03-11 13:00:00,241.66,241.8,241.29,241.72,5400.0,237.9883,238.1261,237.6239,238.0474,5400.0
2024-03-11 13:30:00,241.74,241.74,241.18,241.58,11067.0,238.0671,238.0671,237.5156,237.9095,11067.0
2024-03-11 14:00:00,241.54,241.72,241.5,241.63,7003.0,237.8701,238.0474,237.8307,237.9587,7003.0
2024-03-11 14:30:00,241.74,241.93,241.49,241.86,5443.0,238.0671,238.2542,237.8209,238.1852,5443.0
2024-03-11 15:00:00,241.75,241.85,241.35,241.43,16298.0,238.0769,238.1754,237.683,237.7618,16298.0
2024-03-11 15:30:00,241.39,241.76,241.25,241.56,33498.0,237.7224,238.0868,237.5845,237.8898,33498.0
2024-03-12 09:30:00,242.95,243.19,241.62,242.81,16306.0,239.2587,239.495,237.9489,239.1208,16306.0
2024-03-12 10:00:00,243.03,243.92,242.76,243.91,6631.0,239.3375,240.2139,239.0716,240.2041,6631.0
2024-03-12 10:30:00,244.0,244.79,244.0,244.31,12750.0,240.2927,241.0707,240.2927,240.598,12750.0
2024-03-12 11:00:00,244.45,244.78,244.24,244.68,10188.0,240.7359,241.0609,240.5291,240.9624,10188.0
2024-03-12 11:30:00,244.54,244.62,244.17,244.46,10490.0,240.8245,240.9033,240.4601,240.7457,10490.0
2024-03-12 12:00:00,244.52,244.52,244.09,244.09,4778.0,240.8048,240.8048,240.3814,240.3814,4778.0
2024-03-12 12:30:00,244.08,244.08,243.35,243.61,19147.0,240.3715,240.3715,239.6526,239.9086,19147.0
2024-03-12 13:00:00,243.76,244.28,243.42,244.06,10370.0,240.0564,240.5685,239.7215,240.3518,10370.0
2024-03-12 13:30:00,244.16,244.44,244.13,244.33,8614.0,240.4503,240.726,240.4207,240.6177,8614.0
2024-03-12 14:00:00,244.31,244.72,244.31,244.65,8030.0,240.598,241.0018,240.598,240.9328,8030.0
2024-03-12 14:30:00,244.77,245.03,244.36,245.03,6982.0,241.051,241.3071,240.6472,241.3071,6982.0
2024-03-12 15:00:00,244.8,245.11,244.75,245.01,8670.0,241.0806,241.3859,241.0313,241.2874,8670.0
2024-03-12 15:30:00,244.91,245.21,244.86,245.0,14379.0,241.1889,241.4843,241.1397,241.2775,14379.0
2024-03-13 09:30:00,244.96,245.1,244.14,244.29,33583.0,241.2381,241.376,240.4306,240.5783,33583.0
2024-03-13 10:00:00,244.26,244.55,244.18,244.52,2140.0,240.5488,240.8344,240.47,240.8048,2140.0
2024-03-13 10:30:00,244.63,244.8,244.4,244.41,2744.0,240.9131,241.0806,240.6866,240.6965,2744.0
2024-03-13 11:00:00,244.38,244.74,244.38,244.58,1843.0,240.6669,241.0215,240.6669,240.8639,1843.0
2024-03-13 11:30:00,244.3,244.58,244.2,244.56,4234.0,240.5882,240.8639,240.4897,240.8442,4234.0
2024-03-13 12:00:00,244.51,244.68,244.46,244.55,5541.0,240.795,240.9624,240.7457,240.8344,5541.0
2024-03-13 12:30:00,244.48,244.68,244.4,244.65,1725.0,240.7654,240.9624,240.6866,240.9328,1725.0
2024-03-13 13:00:00,244.64,245.01,244.6,244.9,9507.0,240.923,241.2874,240.8836,241.179,9507.0
2024-03-13 13:30:00,244.89,244.97,244.79,244.97,1274.0,241.1692,241.248,241.0707,241.248,1274.0
2024-03-13 14:00:00,244.89,244.89,244.79,244.86,4280.0,241.1692,241.1692,241.0707,241.1397,4280.0
2024-03-13 14:30:00,244.86,244.91,244.68,244.68,2955.0,241.1397,241.1889,240.9624,240.9624,2955.0
2024-03-13 15:00:00,244.78,244.86,243.92,244.11,3237.0,241.0609,241.1397,240.2139,240.401,3237.0
2024-03-13 15:30:00,244.05,244.63,244.05,244.5,25240.0,240.342,240.9131,240.342,240.7851,25240.0
2024-03-14 09:30:00,245.17,245.37,243.83,243.86,17581.0,241.4449,241.6419,240.1253,240.1548,17581.0
2024-03-14 10:00:00,243.57,244.64,243.53,244.64,13786.0,239.8693,240.923,239.8299,240.923,13786.0
2024-03-14 10:30:00,244.84,244.88,244.34,244.35,12032.0,241.12,241.1593,240.6276,240.6374,12032.0
2024-03-14 11:00:00,244.56,244.82,244.21,244.22,5228.0,240.8442,241.1003,240.4995,240.5094,5228.0
2024-03-14 11:30:00,244.48,244.66,244.35,244.5,4991.0,240.7654,240.9427,240.6374,240.7851,4991.0
2024-03-14 12:00:00,244.15,244.44,243.89,244.44,65065.0,240.4404,240.726,240.1844,240.726,65065.0
2024-03-14 12:30:00,244.3,244.44,243.93,243.96,5703.0,240.5882,240.726,240.2238,240.2533,5703.0
2024-03-14 13:00:00,244.0,244.03,243.59,243.87,3815.0,240.2927,240.3223,239.8889,240.1647,3815.0
2024-03-14 13:30:00,243.66,244.37,243.51,244.36,4835.0,239.9579,240.6571,239.8102,240.6472,4835.0
2024-03-14 14:00:00,244.56,244.78,244.48,244.54,5222.0,240.8442,241.0609,240.7654,240.8245,5222.0
2024-03-14 14:30:00,244.3,244.62,244.09,244.16,12922.0,240.5882,240.9033,240.3814,240.4503,12922.0
2024-03-14 15:00:00,244.01,244.01,243.24,243.44,43141.0,240.3026,240.3026,239.5443,239.7412,43141.0
2024-03-14 15:30:00,243.45,244.48,243.16,244.48,46666.0,239.7511,240.7654,239.4655,240.7654,46666.0
2024-03-15 09:30:00,242.12,243.11,242.12,242.37,47182.0,238.4413,239.4162,238.4413,238.6875,47182.0
2024-03-15 10:00:00,242.37,242.74,241.97,242.74,8413.0,238.6875,239.0519,238.2936,239.0519,8413.0
2024-03-15 10:30:00,242.62,243.22,242.57,242.9,4875.0,238.9337,239.5246,238.8844,239.2094,4875.0
2024-03-15 11:00:00,242.97,242.97,242.52,242.76,11545.0,239.2784,239.2784,238.8352,239.0716,11545.0
2024-03-15 11:30:00,242.73,242.82,242.24,242.24,6010.0,239.042,239.1306,238.5595,238.5595,6010.0
2024-03-15 12:00:00,242.25,242.34,241.85,241.99,14474.0,238.5693,238.6579,238.1754,238.3133,14474.0
2024-03-15 12:30:00,241.95,242.13,241.56,241.56,11893.0,238.2739,238.4511,237.8898,237.8898,11893.0
2024-03-15 13:00:00,241.64,242.2,241.6,241.99,11215.0,237.9686,238.5201,237.9292,238.3133,11215.0
2024-03-15 13:30:00,242.0,242.33,241.87,242.33,6653.0,238.3231,238.6481,238.1951,238.6481,6653.0
2024-03-15 14:00:00,242.42,242.43,242.11,242.21,9971.0,238.7367,238.7466,238.4314,238.5299,9971.0
2024-03-15 14:30:00,242.25,242.74,242.21,242.51,19027.0,238.5693,239.0519,238.5299,238.8254,19027.0
2024-03-15 15:00:00,242.56,242.68,242.23,242.51,15621.0,238.8746,238.9928,238.5496,238.8254,15621.0
2024-03-15 15:30:00,242.54,242.54,242.05,242.25,28699.0,238.8549,238.8549,238.3723,238.5693,28699.0
2024-03-18 09:30:00,244.61,245.47,244.61,244.84,14681.0,240.8934,241.7404,240.8934,241.12,14681.0
2024-03-18 10:00:00,244.83,245.65,244.83,245.65,5566.0,241.1101,241.9176,241.1101,241.9176,5566.0
2024-03-18 10:30:00,245.65,245.65,245.41,245.53,7107.0,241.9176,241.9176,241.6813,241.7995,7107.0
2024-03-18 11:00:00,245.62,245.62,244.96,245.11,7238.0,241.8881,241.8881,241.2381,241.3859,7238.0
2024-03-18 11:30:00,245.01,245.04,244.72,244.87,13088.0,241.2874,241.3169,241.0018,241.1495,13088.0
2024-03-18 12:00:00,244.74,245.02,244.62,244.75,10907.0,241.0215,241.2972,240.9033,241.0313,10907.0
2024-03-18 12:30:00,244.73,244.78,244.39,244.39,4443.0,241.0116,241.0609,240.6768,240.6768,4443.0
2024-03-18 13:00:00,244.34,244.7,244.29,244.69,4224.0,240.6276,240.9821,240.5783,240.9722,4224.0
2024-03-18 13:30:00,244.72,244.73,244.3,244.48,6957.0,241.0018,241.0116,240.5882,240.7654,6957.0
2024-03-18 14:00:00,244.56,244.92,244.5,244.92,8507.0,240.8442,241.1987,240.7851,241.1987,8507.0
2024-03-18 14:30:00,244.91,244.91,244.35,244.6,6987.0,241.1889,241.1889,240.6374,240.8836,6987.0
2024-03-18 15:00:00,244.58,244.78,244.51,244.7,14888.0,240.8639,241.0609,240.795,240.9821,14888.0
2024-03-18 15:30:00,244.64,244.81,244.03,244.21,13302.0,240.923,241.0904,240.3223,240.4995,13302.0
2024-03-19 09:30:00,243.53,243.64,242.97,243.36,102539.0,239.8299,239.9382,239.2784,239.6624,102539.0
2024-03-19 10:00:00,243.35,243.66,243.23,243.37,9098.0,239.6526,239.9579,239.5344,239.6723,9098.0
2024-03-19 10:30:00,243.37,244.06,243.37,243.85,6760.0,239.6723,240.3518,239.6723,240.145,6760.0
2024-03-19 11:00:00,243.85,244.15,243.85,244.15,8321.0,240.145,240.4404,240.145,240.4404,8321.0
2024-03-19 11:30:00,244.21,244.45,244.14,244.25,9153.0,240.4995,240.7359,240.4306,240.5389,9153.0
2024-03-19 12:00:00,244.29,244.73,244.17,244.68,6089.0,240.5783,241.0116,240.4601,240.9624,6089.0
2024-03-19 12:30:00,244.71,245.33,244.7,245.24,6093.0,240.9919,241.6025,240.9821,241.5139,6093.0
2024-03-19 13:00:00,245.14,245.42,244.87,245.18,17018.0,241.4154,241.6911,241.1495,241.4548,17018.0
2024-03-19 13:30:00,245.25,245.4,245.14,245.3,5734.0,241.5237,241.6714,241.4154,241.573,5734.0
2024-03-19 14:00:00,245.27,245.4,245.03,245.26,7982.0,241.5434,241.6714,241.3071,241.5336,7982.0
2024-03-19 14:30:00,245.32,245.43,245.04,245.2,11481.0,241.5927,241.701,241.3169,241.4745,11481.0
2024-03-19 15:00:00,245.23,245.25,244.84,244.97,9325.0,241.504,241.5237,241.12,241.248,9325.0
2024-03-19 15:30:00,244.88,245.66,244.87,245.44,17586.0,241.1593,241.9275,241.1495,241.7108,17586.0
2024-03-20 09:30:00,245.76,245.76,245.16,245.35,16051.0,242.026,242.026,241.4351,241.6222,16051.0
2024-03-20 10:00:00,245.29,245.82,245.28,245.82,7000.0,241.5631,242.0851,241.5533,242.0851,7000.0
2024-03-20 10:30:00,245.78,245.79,245.38,245.47,6158.0,242.0457,242.0555,241.6518,241.7404,6158.0
2024-03-20 11:00:00,245.5,245.74,245.48,245.68,4896.0,241.7699,242.0063,241.7502,241.9472,4896.0
2024-03-20 11:30:00,245.65,245.66,245.42,245.61,2453.0,241.9176,241.9275,241.6911,241.8783,2453.0
2024-03-20 12:00:00,245.54,245.57,245.41,245.5,3303.0,241.8093,241.8389,241.6813,241.7699,3303.0
2024-03-20 12:30:00,245.43,245.72,245.39,245.7,2826.0,241.701,241.9866,241.6616,241.9669,2826.0
2024-03-20 13:00:00,245.7,245.7,245.33,245.38,15390.0,241.9669,241.9669,241.6025,241.6518,15390.0
2024-03-20 13:30:00,245.39,245.46,245.21,245.36,8556.0,241.6616,241.7305,241.4843,241.6321,8556.0
2024-03-20 14:00:00,245.46,246.78,245.46,246.53,35896.0,241.7305,243.0305,241.7305,242.7843,35896.0
2024-03-20 14:30:00,246.71,247.46,245.72,247.39,22463.0,242.9615,243.7001,241.9866,243.6312,22463.0
2024-03-20 15:00:00,247.3,247.89,247.17,247.86,27259.0,243.5426,244.1236,243.4146,244.0941,27259.0
2024-03-20 15:30:00,247.85,247.91,247.34,247.89,26363.0,244.0842,244.1433,243.582,244.1236,26363.0
2024-03-21 09:30:00,248.56,248.69,248.06,248.26,10791.0,245.5193,245.6477,245.0254,245.2229,10791.0
2024-03-21 10:00:00,248.25,248.52,248.19,248.49,4292.0,245.2131,245.4798,245.1538,245.4501,4292.0
2024-03-21 10:30:00,248.21,248.35,248.15,248.18,7007.0,245.1736,245.3118,245.1143,245.1439,7007.0
2024-03-21 11:00:00,248.05,248.11,247.82,248.1,3182.0,245.0155,245.0748,244.7883,245.0649,3182.0
2024-03-21 11:30:00,248.06,248.32,248.05,248.25,5194.0,245.0254,245.2822,245.0155,245.2131,5194.0
2024-03-21 12:00:00,248.18,248.41,248.13,248.4,2781.0,245.1439,245.3711,245.0945,245.3612,2781.0
2024-03-21 12:30:00,248.43,248.44,248.14,248.23,3600.0,245.3909,245.4007,245.1044,245.1933,3600.0
2024-03-21 13:00:00,248.05,248.24,247.98,248.13,7949.0,245.0155,245.2032,244.9464,245.0945,7949.0
2024-03-21 13:30:00,248.0,248.09,247.66,247.66,6243.0,244.9661,245.055,244.6303,244.6303,6243.0
2024-03-21 14:00:00,247.67,247.78,247.49,247.76,6315.0,244.6402,244.7488,244.4624,244.7291,6315.0
2024-03-21 14:30:00,247.69,247.69,247.27,247.36,8481.0,244.6599,244.6599,244.2451,244.3339,8481.0
2024-03-21 15:00:00,247.38,247.62,247.31,247.57,9218.0,244.3537,244.5908,244.2846,244.5414,9218.0
2024-03-21 15:30:00,247.71,247.78,247.28,247.3,14611.0,244.6797,244.7488,244.2549,244.2747,14611.0
2024-03-22 09:30:00,247.24,247.48,247.06,247.37,14390.0,244.2154,244.4525,244.0376,244.3438,14390.0
2024-03-22 10:00:00,247.38,247.67,247.38,247.52,10358.0,244.3537,244.6402,244.3537,244.492,10358.0
2024-03-22 10:30:00,247.32,247.42,247.22,247.24,8498.0,244.2944,244.3932,244.1957,244.2154,8498.0
2024-03-22 11:00:00,247.27,247.62,247.26,247.55,4800.0,244.2451,244.5908,244.2352,244.5216,4800.0
2024-03-22 11:30:00,247.59,247.61,247.46,247.6,16558.0,244.5611,244.5809,244.4327,244.571,16558.0
2024-03-22 12:00:00,247.64,247.69,247.44,247.5,3891.0,244.6105,244.6599,244.413,244.4722,3891.0
2024-03-22 12:30:00,247.52,247.78,247.24,247.73,5325.0,244.492,244.7488,244.2154,244.6994,5325.0
2024-03-22 13:00:00,247.83,247.92,247.82,247.85,3944.0,244.7982,244.8871,244.7883,244.818,3944.0
2024-03-22 13:30:00,247.86,248.11,247.81,248.09,1940.0,244.8278,245.0748,244.7784,245.055,1940.0
2024-03-22 14:00:00,248.09,248.09,247.85,247.94,2824.0,245.055,245.055,244.818,244.9069,2824.0
2024-03-22 14:30:00,248.06,248.06,247.73,247.82,5164.0,245.0254,245.0254,244.6994,244.7883,5164.0
2024-03-22 15:00:00,247.84,247.84,247.43,247.56,3827.0,244.8081,244.8081,244.4031,244.5315,3827.0
2024-03-22 15:30:00,247.61,247.91,247.44,247.44,11456.0,244.5809,244.8772,244.413,244.413,11456.0
2024-03-25 09:30:00,246.51,246.75,246.25,246.67,18078.0,243.4943,243.7314,243.2375,243.6524,18078.0
2024-03-25 10:00:00,246.71,247.11,246.69,246.95,4835.0,243.6919,244.087,243.6721,243.929,4835.0
2024-03-25 10:30:00,246.93,247.04,246.8,247.01,9594.0,243.9092,244.0179,243.7808,243.9882,9594.0
2024-03-25 11:00:00,247.02,247.1,246.87,246.94,3505.0,243.9981,244.0771,243.8499,243.9191,3505.0
2024-03-25 11:30:00,246.95,247.08,246.87,246.97,1188.0,243.929,244.0574,243.8499,243.9487,1188.0
2024-03-25 12:00:00,246.89,247.04,246.81,246.96,3018.0,243.8697,244.0179,243.7907,243.9388,3018.0
2024-03-25 12:30:00,246.86,247.01,246.81,247.01,1102.0,243.8401,243.9882,243.7907,243.9882,1102.0
2024-03-25 13:00:00,246.89,247.01,246.73,247.01,8001.0,243.8697,243.9882,243.7117,243.9882,8001.0
2024-03-25 13:30:00,246.98,247.07,246.92,246.99,1877.0,243.9586,244.0475,243.8993,243.9685,1877.0
2024-03-25 14:00:00,247.02,247.17,247.02,247.17,1227.0,243.9981,244.1463,243.9981,244.1463,1227.0
2024-03-25 14:30:00,247.16,247.19,247.15,247.19,3103.0,244.1364,244.166,244.1265,244.166,3103.0
2024-03-25 15:00:00,247.19,247.19,246.88,246.92,3093.0,244.166,244.166,243.8598,243.8993,3093.0
2024-03-25 15:30:00,246.99,247.14,246.65,246.74,14821.0,243.9685,244.1166,243.6326,243.7215,14821.0
2024-03-26 09:30:00,247.52,247.52,247.02,247.26,13568.0,244.492,244.492,243.9981,244.2352,13568.0
2024-03-26 10:00:00,247.27,247.39,247.08,247.16,10564.0,244.2451,244.3636,244.0574,244.1364,10564.0
2024-03-26 10:30:00,247.16,247.37,246.94,247.32,19792.0,244.1364,244.3438,243.9191,244.2944,19792.0
2024-03-26 11:00:00,247.33,247.41,247.27,247.35,7015.0,244.3043,244.3833,244.2451,244.3241,7015.0
2024-03-26 11:30:00,247.34,247.45,247.27,247.42,6944.0,244.3142,244.4228,244.2451,244.3932,6944.0
2024-03-26 12:00:00,247.46,247.46,247.13,247.13,12917.0,244.4327,244.4327,244.1068,244.1068,12917.0
2024-03-26 12:30:00,247.25,247.26,247.07,247.07,6828.0,244.2253,244.2352,244.0475,244.0475,6828.0
2024-03-26 13:00:00,247.03,247.19,247.02,247.06,2208.0,244.008,244.166,243.9981,244.0376,2208.0
2024-03-26 13:30:00,247.16,247.22,246.97,247.05,10189.0,244.1364,244.1957,243.9487,244.0277,10189.0
2024-03-26 14:00:00,247.17,247.21,247.14,247.21,3142.0,244.1463,244.1858,244.1166,244.1858,3142.0
2024-03-26 14:30:00,247.2,247.24,247.05,247.13,3412.0,244.1759,244.2154,244.0277,244.1068,3412.0
2024-03-26 15:00:00,247.12,247.14,246.72,246.79,4816.0,244.0969,244.1166,243.7018,243.7709,4816.0
2024-03-26 15:30:00,246.69,246.69,245.81,245.96,35992.0,243.6721,243.6721,242.8029,242.9511,35992.0
2024-03-27 09:30:00,247.24,247.3,246.57,246.69,43277.0,244.2154,244.2747,243.5536,243.6721,43277.0
2024-03-27 10:00:00,246.67,246.68,246.08,246.11,25205.0,243.6524,243.6623,243.0696,243.0992,25205.0
2024-03-27 10:30:00,246.11,246.4,246.06,246.18,8282.0,243.0992,243.3857,243.0499,243.1684,8282.0
2024-03-27 11:00:00,246.12,246.23,246.0,246.01,5758.0,243.1091,243.2178,242.9906,243.0005,5758.0
2024-03-27 11:30:00,245.91,246.11,245.84,246.0,9150.0,242.9017,243.0992,242.8325,242.9906,9150.0
2024-03-27 12:00:00,245.97,246.18,245.94,246.16,6865.0,242.961,243.1684,242.9313,243.1486,6865.0
2024-03-27 12:30:00,246.27,246.42,246.23,246.34,11644.0,243.2573,243.4054,243.2178,243.3264,11644.0
2024-03-27 13:00:00,246.33,246.42,246.13,246.28,4304.0,243.3166,243.4054,243.119,243.2672,4304.0
2024-03-27 13:30:00,246.34,246.39,246.22,246.32,3160.0,243.3264,243.3758,243.2079,243.3067,3160.0
2024-03-27 14:00:00,246.23,246.53,246.14,246.53,5039.0,243.2178,243.5141,243.1289,243.5141,5039.0
2024-03-27 14:30:00,246.6,246.6,246.19,246.2,3484.0,243.5832,243.5832,243.1783,243.1881,3484.0
2024-03-27 15:00:00,246.25,246.47,245.99,246.46,9210.0,243.2375,243.4548,242.9807,243.445,9210.0
2024-03-27 15:30:00,246.42,247.54,246.42,247.52,26750.0,243.4054,244.5117,243.4054,244.492,26750.0
2024-03-28 09:30:00,247.29,247.62,246.97,247.39,18806.0,244.2648,244.5908,243.9487,244.3636,18806.0
2024-03-28 10:00:00,247.51,247.59,247.23,247.4,8120.0,244.4821,244.5611,244.2055,244.3735,8120.0
2024-03-28 10:30:00,247.38,247.46,247.32,247.4,6080.0,244.3537,244.4327,244.2944,244.3735,6080.0
2024-03-28 11:00:00,247.43,247.51,247.28,247.46,5146.0,244.4031,244.4821,244.2549,244.4327,5146.0
2024-03-28 11:30:00,247.47,247.54,247.28,247.44,2837.0,244.4426,244.5117,244.2549,244.413,2837.0
2024-03-28 12:00:00,247.38,247.39,247.19,247.22,4297.0,244.3537,244.3636,244.166,244.1957,4297.0
2024-03-28 12:30:00,247.36,247.37,247.25,247.34,9780.0,244.3339,244.3438,244.2253,244.3142,9780.0
2024-03-28 13:00:00,247.28,247.43,247.22,247.26,15416.0,244.2549,244.4031,244.1957,244.2352,15416.0
2024-03-28 13:30:00,247.2,247.45,247.18,247.45,11333.0,244.1759,244.4228,244.1562,244.4228,11333.0
2024-03-28 14:00:00,247.4,247.53,247.35,247.49,6565.0,244.3735,244.5019,244.3241,244.4624,6565.0
2024-03-28 14:30:00,247.52,247.86,247.28,247.79,6053.0,244.492,244.8278,244.2549,244.7587,6053.0
2024-03-28 15:00:00,247.85,247.97,247.5,247.9,10924.0,244.818,244.9365,244.4722,244.8673,10924.0
2024-03-28 15:30:00,247.9,247.95,247.2,247.22,45259.0,244.8673,244.9167,244.1759,244.1957,45259.0
2024-04-01 09:30:00,247.6,248.33,247.35,247.93,56156.0,244.571,245.2921,244.3241,244.897,56156.0
2024-04-01 10:00:00,247.89,248.01,247.36,247.54,22671.0,244.8575,244.976,244.3339,244.5117,22671.0
2024-04-01 10:30:00,247.52,247.52,246.96,247.1,13549.0,244.492,244.492,243.9388,244.0771,13549.0
2024-04-01 11:00:00,247.03,247.08,246.48,246.9,16322.0,244.008,244.0574,243.4647,243.8796,16322.0
2024-04-01 11:30:00,246.84,246.92,246.38,246.38,4950.0,243.8203,243.8993,243.3659,243.3659,4950.0
2024-04-01 12:00:00,246.37,246.87,246.33,246.82,4268.0,243.3561,243.8499,243.3166,243.8006,4268.0
2024-04-01 12:30:00,246.94,246.98,246.87,246.87,2407.0,243.9191,243.9586,243.8499,243.8499,2407.0
2024-04-01 13:00:00,246.8,246.82,246.54,246.7,4948.0,243.7808,243.8006,243.524,243.682,4948.0
2024-04-01 13:30:00,246.77,246.83,246.66,246.71,6886.0,243.7512,243.8104,243.6425,243.6919,6886.0
2024-04-01 14:00:00,246.78,247.01,246.67,246.95,6354.0,243.761,243.9882,243.6524,243.929,6354.0
2024-04-01 14:30:00,246.98,247.06,246.88,246.88,5859.0,243.9586,244.0376,243.8598,243.8598,5859.0
2024-04-01 15:00:00,246.86,247.16,246.86,246.86,4673.0,243.8401,244.1364,243.8401,243.8401,4673.0
2024-04-01 15:30:00,246.87,247.37,246.76,247.18,35908.0,243.8499,244.3438,243.7413,244.1562,35908.0
2024-04-02 09:30:00,244.77,245.17,244.53,244.81,21767.0,241.7756,242.1707,241.5386,241.8151,21767.0
2024-04-02 10:00:00,244.8,245.05,244.38,244.76,11936.0,241.8053,242.0522,241.3904,241.7658,11936.0
2024-04-02 10:30:00,244.76,244.88,244.59,244.59,7515.0,241.7658,241.8843,241.5978,241.5978,7515.0
2024-04-02 11:00:00,244.66,245.08,244.6,245.03,6963.0,241.667,242.0818,241.6077,242.0325,6963.0
2024-04-02 11:30:00,245.0,245.17,244.79,244.83,8266.0,242.0028,242.1707,241.7954,241.8349,8266.0
2024-04-02 12:00:00,244.86,244.96,244.75,244.96,3895.0,241.8645,241.9633,241.7559,241.9633,3895.0
2024-04-02 12:30:00,245.02,245.32,244.97,245.31,8414.0,242.0226,242.3189,241.9732,242.309,8414.0
2024-04-02 13:00:00,245.36,245.44,245.15,245.25,20115.0,242.3584,242.4374,242.151,242.2498,20115.0
2024-04-02 13:30:00,245.23,245.33,245.11,245.27,6218.0,242.23,242.3288,242.1115,242.2695,6218.0
2024-04-02 14:00:00,245.32,245.46,245.26,245.32,5662.0,242.3189,242.4572,242.2596,242.3189,5662.0
2024-04-02 14:30:00,245.4,245.4,245.16,245.26,4019.0,242.3979,242.3979,242.1609,242.2596,4019.0
2024-04-02 15:00:00,245.26,245.66,245.25,245.54,10097.0,242.2596,242.6547,242.2498,242.5362,10097.0
2024-04-02 15:30:00,245.56,245.8,245.52,245.73,19326.0,242.556,242.793,242.5165,242.7239,19326.0
2024-04-03 09:30:00,244.99,245.54,244.99,245.38,33844.0,241.9929,242.5362,241.9929,242.3782,33844.0
2024-04-03 10:00:00,245.52,246.58,245.52,246.57,7492.0,242.5165,243.5635,242.5165,243.5536,7492.0
2024-04-03 10:30:00,246.54,246.62,246.39,246.59,7804.0,243.524,243.603,243.3758,243.5734,7804.0
2024-04-03 11:00:00,246.62,246.73,246.59,246.63,2427.0,243.603,243.7117,243.5734,243.6129,2427.0
2024-04-03 11:30:00,246.69,246.69,246.3,246.32,4681.0,243.6721,243.6721,243.2869,243.3067,4681.0
2024-04-03 12:00:00,246.16,246.51,246.12,246.5,14719.0,243.1486,243.4943,243.1091,243.4845,14719.0
2024-04-03 12:30:00,246.52,246.54,245.9,246.49,10781.0,243.5042,243.524,242.8918,243.4746,10781.0
2024-04-03 13:00:00,246.39,246.5,246.38,246.48,1343.0,243.3758,243.4845,243.3659,243.4647,1343.0
2024-04-03 13:30:00,246.51,246.56,246.44,246.51,2364.0,243.4943,243.5437,243.4252,243.4943,2364.0
2024-04-03 14:00:00,246.44,246.54,246.3,246.3,7892.0,243.4252,243.524,243.2869,243.2869,7892.0
2024-04-03 14:30:00,246.31,246.4,246.15,246.15,18093.0,243.2968,243.3857,243.1388,243.1388,18093.0
2024-04-03 15:00:00,246.11,246.19,245.09,245.45,9194.0,243.0992,243.1783,242.0917,242.4473,9194.0
2024-04-03 15:30:00,245.32,245.99,245.32,245.93,35845.0,242.3189,242.9807,242.3189,242.9214,35845.0
2024-04-04 09:30:00,247.59,247.88,247.33,247.48,19501.0,244.5611,244.8476,244.3043,244.4525,19501.0
2024-04-04 10:00:00,247.53,247.64,247.36,247.56,3735.0,244.5019,244.6105,244.3339,244.5315,3735.0
2024-04-04 10:30:00,247.55,247.55,247.39,247.48,6904.0,244.5216,244.5216,244.3636,244.4525,6904.0
2024-04-04 11:00:00,247.49,247.53,247.33,247.49,6197.0,244.4624,244.5019,244.3043,244.4624,6197.0
2024-04-04 11:30:00,247.56,247.82,247.54,247.79,7772.0,244.5315,244.7883,244.5117,244.7587,7772.0
2024-04-04 12:00:00,247.79,248.1,247.79,247.97,56432.0,244.7587,245.0649,244.7587,244.9365,56432.0
2024-04-04 12:30:00,247.97,248.06,247.96,247.97,12716.0,244.9365,245.0254,244.9266,244.9365,12716.0
2024-04-04 13:00:00,247.96,247.97,247.81,247.81,3710.0,244.9266,244.9365,244.7784,244.7784,3710.0
2024-04-04 13:30:00,247.78,247.8,247.14,247.17,8687.0,244.7488,244.7686,244.1166,244.1463,8687.0
2024-04-04 14:00:00,247.03,247.1,245.26,245.26,15269.0,244.008,244.0771,242.2596,242.2596,15269.0
2024-04-04 14:30:00,245.01,245.3,244.18,244.2,20614.0,242.0127,242.2992,241.1929,241.2126,20614.0
2024-04-04 15:00:00,244.28,244.31,243.27,243.27,23088.0,241.2916,241.3213,240.294,240.294,23088.0
2024-04-04 15:30:00,243.38,243.44,242.67,242.73,30964.0,240.4026,240.4619,239.7013,239.7606,30964.0
2024-04-05 09:30:00,243.46,244.47,243.25,244.29,19189.0,240.4817,241.4793,240.2742,241.3015,19189.0
2024-04-05 10:00:00,244.31,244.55,243.81,243.88,10422.0,241.3213,241.5583,240.8274,240.8965,10422.0
2024-04-05 10:30:00,244.04,245.26,244.04,245.18,8521.0,241.0546,242.2596,241.0546,242.1806,8521.0
2024-04-05 11:00:00,245.24,245.28,244.59,245.16,8166.0,242.2399,242.2794,241.5978,242.1609,8166.0
2024-04-05 11:30:00,245.16,246.13,245.07,246.02,9673.0,242.1609,243.119,242.072,243.0103,9673.0
2024-04-05 12:00:00,246.05,246.29,246.01,246.15,5978.0,243.04,243.277,243.0005,243.1388,5978.0
2024-04-05 12:30:00,246.12,246.49,245.88,246.47,6892.0,243.1091,243.4746,242.8721,243.4548,6892.0
2024-04-05 13:00:00,246.46,246.47,245.75,245.91,10547.0,243.445,243.4548,242.7436,242.9017,10547.0
2024-04-05 13:30:00,246.05,246.14,245.03,245.06,7649.0,243.04,243.1289,242.0325,242.0621,7649.0
2024-04-05 14:00:00,245.21,245.89,244.81,245.38,14721.0,242.2103,242.8819,241.8151,242.3782,14721.0
2024-04-05 14:30:00,245.38,245.57,244.91,245.2,20004.0,242.3782,242.5658,241.9139,242.2004,20004.0
2024-04-05 15:00:00,245.13,245.41,245.13,245.24,2578.0,242.1312,242.4078,242.1312,242.2399,2578.0
2024-04-05 15:30:00,245.45,245.86,245.33,245.49,23039.0,242.4473,242.8523,242.3288,242.4868,23039.0
2024-04-08 09:30:00,245.81,245.81,245.03,245.71,11230.0,242.8029,242.8029,242.0325,242.7041,11230.0
2024-04-08 10:00:00,245.61,245.95,245.37,245.9,6467.0,242.6054,242.9412,242.3683,242.8918,6467.0
2024-04-08 10:30:00,246.05,246.28,245.96,246.2,5090.0,243.04,243.2672,242.9511,243.1881,5090.0
2024-04-08 11:00:00,246.2,246.2,245.87,245.88,3383.0,243.1881,243.1881,242.8622,242.8721,3383.0
2024-04-08 11:30:00,245.88,245.88,245.37,245.37,2096.0,242.8721,242.8721,242.3683,242.3683,2096.0
2024-04-08 12:00:00,245.29,245.32,244.92,245.26,5088.0,242.2893,242.3189,241.9238,242.2596,5088.0
2024-04-08 12:30:00,245.3,245.67,245.3,245.63,4881.0,242.2992,242.6646,242.2992,242.6251,4881.0
2024-04-08 13:00:00,245.69,245.69,245.44,245.55,4778.0,242.6844,242.6844,242.4374,242.5461,4778.0
2024-04-08 13:30:00,245.49,245.56,245.25,245.56,4583.0,242.4868,242.556,242.2498,242.556,4583.0
2024-04-08 14:00:00,245.6,245.69,245.49,245.6,5931.0,242.5955,242.6844,242.4868,242.5955,5931.0
2024-04-08 14:30:00,245.55,245.6,245.38,245.6,3758.0,242.5461,242.5955,242.3782,242.5955,3758.0
2024-04-08 15:00:00,245.64,245.71,245.49,245.68,7461.0,242.635,242.7041,242.4868,242.6745,7461.0
2024-04-08 15:30:00,245.69,245.89,245.23,245.38,21360.0,242.6844,242.8819,242.23,242.3782,21360.0
2024-04-09 09:30:00,246.19,246.3,245.45,245.45,10446.0,243.1783,243.2869,242.4473,242.4473,10446.0
2024-04-09 10:00:00,245.43,245.66,244.71,244.74,6831.0,242.4276,242.6547,241.7164,241.746,6831.0
2024-04-09 10:30:00,244.71,244.71,243.18,243.42,31292.0,241.7164,241.7164,240.2051,240.4421,31292.0
2024-04-09 11:00:00,243.66,244.21,243.59,243.9,19008.0,240.6792,241.2225,240.6101,240.9163,19008.0
2024-04-09 11:30:00,244.01,244.47,243.76,244.4,5924.0,241.0249,241.4793,240.778,241.4102,5924.0
2024-04-09 12:00:00,244.56,244.79,244.34,244.67,5133.0,241.5682,241.7954,241.3509,241.6769,5133.0
2024-04-09 12:30:00,244.82,244.82,244.33,244.33,3423.0,241.825,241.825,241.341,241.341,3423.0
2024-04-09 13:00:00,244.3,244.76,244.27,244.5,3757.0,241.3114,241.7658,241.2818,241.5089,3757.0
2024-04-09 13:30:00,244.59,244.73,244.4,244.41,4327.0,241.5978,241.7361,241.4102,241.42,4327.0
2024-04-09 14:00:00,244.22,244.55,244.14,244.42,2115.0,241.2324,241.5583,241.1533,241.4299,2115.0
2024-04-09 14:30:00,244.18,244.34,244.07,244.21,2593.0,241.1929,241.3509,241.0842,241.2225,2593.0
2024-04-09 15:00:00,244.01,245.15,243.81,245.15,4638.0,241.0249,242.151,240.8274,242.151,4638.0
2024-04-09 15:30:00,245.15,245.62,244.7,245.59,19430.0,242.151,242.6152,241.7065,242.5856,19430.0
2024-04-10 09:30:00,243.09,243.56,242.76,243.34,37256.0,240.1162,240.5804,239.7902,240.3631,37256.0
2024-04-10 10:00:00,243.34,243.89,243.21,243.72,19340.0,240.3631,240.9064,240.2347,240.7385,19340.0
2024-04-10 10:30:00,243.77,244.45,243.46,243.64,13321.0,240.7879,241.4595,240.4817,240.6595,13321.0
2024-04-10 11:00:00,243.67,243.71,243.26,243.7,7625.0,240.6891,240.7286,240.2841,240.7187,7625.0
2024-04-10 11:30:00,243.7,243.7,243.09,243.14,4431.0,240.7187,240.7187,240.1162,240.1656,4431.0
2024-04-10 12:00:00,243.29,243.29,243.05,243.06,3088.0,240.3137,240.3137,240.0767,240.0866,3088.0
2024-04-10 12:30:00,243.21,243.69,243.19,243.68,4623.0,240.2347,240.7088,240.215,240.699,4623.0
2024-04-10 13:00:00,243.77,244.14,242.71,243.65,64043.0,240.7879,241.1533,239.7408,240.6693,64043.0
2024-04-10 13:30:00,243.51,244.03,242.83,243.59,30717.0,240.531,241.0447,239.8594,240.6101,30717.0
2024-04-10 14:00:00,243.66,243.89,243.21,243.31,17263.0,240.6792,240.9064,240.2347,240.3335,17263.0
2024-04-10 14:30:00,243.29,243.7,242.99,242.99,8841.0,240.3137,240.7187,240.0174,240.0174,8841.0
2024-04-10 15:00:00,243.02,244.03,242.93,243.71,29951.0,240.047,241.0447,239.9581,240.7286,29951.0
2024-04-10 15:30:00,243.74,244.12,243.37,243.73,19066.0,240.7582,241.1336,240.3928,240.7484,19066.0
2024-04-11 09:30:00,244.63,244.72,244.01,244.22,26643.0,241.6373,241.7262,241.0249,241.2324,26643.0
2024-04-11 10:00:00,244.17,244.17,243.09,243.24,7717.0,241.183,241.183,240.1162,240.2644,7717.0
2024-04-11 10:30:00,243.65,243.96,243.55,243.72,8006.0,240.6693,240.9755,240.5706,240.7385,8006.0
2024-04-11 11:00:00,243.71,244.01,243.71,243.95,4439.0,240.7286,241.0249,240.7286,240.9657,4439.0
2024-04-11 11:30:00,244.02,244.78,243.99,244.78,5358.0,241.0348,241.7855,241.0052,241.7855,5358.0
2024-04-11 12:00:00,244.77,244.81,244.61,244.66,2370.0,241.7756,241.8151,241.6176,241.667,2370.0
2024-04-11 12:30:00,244.68,244.98,244.63,244.79,2898.0,241.6867,241.9831,241.6373,241.7954,2898.0
2024-04-11 13:00:00,244.74,246.04,244.67,246.01,17550.0,241.746,243.0301,241.6769,243.0005,17550.0
2024-04-11 13:30:00,245.98,246.2,245.78,246.2,8929.0,242.9708,243.1881,242.7733,243.1881,8929.0
2024-04-11 14:00:00,246.21,246.83,246.21,246.74,20262.0,243.198,243.8104,243.198,243.7215,20262.0
2024-04-11 14:30:00,246.8,246.92,246.54,246.61,64412.0,243.7808,243.8993,243.524,243.5931,64412.0
2024-04-11 15:00:00,246.58,246.81,246.53,246.71,12325.0,243.5635,243.7907,243.5141,243.6919,12325.0
2024-04-11 15:30:00,246.69,246.94,246.35,246.37,26302.0,243.6721,243.9191,243.3363,243.3561,26302.0
2024-04-12 09:30:00,244.64,245.39,244.5,245.18,28542.0,241.6472,242.388,241.5089,242.1806,28542.0
2024-04-12 10:00:00,245.18,245.18,244.38,244.38,9957.0,242.1806,242.1806,241.3904,241.3904,9957.0
2024-04-12 10:30:00,244.44,244.44,243.51,243.51,17142.0,241.4497,241.4497,240.531,240.531,17142.0
2024-04-12 11:00:00,243.5,244.19,243.5,244.19,12579.0,240.5212,241.2027,240.5212,241.2027,12579.0
2024-04-12 11:30:00,244.27,244.58,244.17,244.25,5419.0,241.2818,241.588,241.183,241.262,5419.0
2024-04-12 12:00:00,244.09,244.27,243.43,243.44,3256.0,241.104,241.2818,240.452,240.4619,3256.0
2024-04-12 12:30:00,243.45,243.45,242.87,242.96,8523.0,240.4718,240.4718,239.8989,239.9878,8523.0
2024-04-12 13:00:00,242.86,243.14,242.43,242.43,6675.0,239.889,240.1656,239.4643,239.4643,6675.0
2024-04-12 13:30:00,242.33,243.16,242.33,242.83,31692.0,239.3655,240.1853,239.3655,239.8594,31692.0
2024-04-12 14:00:00,242.81,243.28,242.7,242.97,17082.0,239.8396,240.3039,239.731,239.9977,17082.0
2024-04-12 14:30:00,242.72,242.87,242.52,242.71,6883.0,239.7507,239.8989,239.5532,239.7408,6883.0
2024-04-12 15:00:00,242.4,242.71,242.3,242.46,21370.0,239.4346,239.7408,239.3359,239.4939,21370.0
2024-04-12 15:30:00,242.43,243.1,242.4,243.06,37698.0,239.4643,240.1261,239.4346,240.0866,37698.0
2024-04-15 09:30:00,244.95,244.96,244.31,244.79,20145.0,241.9534,241.9633,241.3213,241.7954,20145.0
2024-04-15 10:00:00,244.9,244.98,243.73,243.89,9771.0,241.904,241.9831,240.7484,240.9064,9771.0
2024-04-15 10:30:00,244.08,244.12,243.31,243.31,18078.0,241.0941,241.1336,240.3335,240.3335,18078.0
2024-04-15 11:00:00,243.22,243.46,243.1,243.45,7553.0,240.2446,240.4817,240.1261,240.4718,7553.0
2024-04-15 11:30:00,243.49,243.91,243.44,243.77,64448.0,240.5113,240.9262,240.4619,240.7879,64448.0
2024-04-15 12:00:00,243.76,243.93,242.83,242.93,97903.0,240.778,240.9459,239.8594,239.9581,97903.0
2024-04-15 12:30:00,242.86,242.86,242.37,242.64,15096.0,239.889,239.889,239.405,239.6717,15096.0
2024-04-15 13:00:00,242.64,242.93,240.89,240.89,34524.0,239.6717,239.9581,237.9431,237.9431,34524.0
2024-04-15 13:30:00,240.87,240.91,240.11,240.81,38461.0,237.9233,237.9629,237.1726,237.8641,38461.0
2024-04-15 14:00:00,240.7,240.74,239.96,240.24,39176.0,237.7554,237.7949,237.0245,237.3011,39176.0
2024-04-15 14:30:00,240.13,240.86,239.92,240.21,28367.0,237.1924,237.9135,236.985,237.2714,28367.0
2024-04-15 15:00:00,240.25,240.25,239.56,239.87,38564.0,237.3109,237.3109,236.6294,236.9356,38564.0
2024-04-15 15:30:00,239.92,240.28,239.82,239.84,67591.0,236.985,237.3406,236.8862,236.9059,67591.0
2024-04-16 09:30:00,240.11,240.41,239.43,240.41,20868.0,237.1726,237.469,236.501,237.469,20868.0
2024-04-16 10:00:00,240.16,240.61,239.85,239.85,7141.0,237.222,237.6665,236.9158,236.9158,7141.0
2024-04-16 10:30:00,239.6,239.71,239.18,239.44,7459.0,236.6689,236.7775,236.254,236.5108,7459.0
2024-04-16 11:00:00,239.44,239.98,239.43,239.97,10503.0,236.5108,237.0442,236.501,237.0344,10503.0
2024-04-16 11:30:00,239.69,240.29,239.68,240.1,9620.0,236.7578,237.3504,236.7479,237.1628,9620.0
2024-04-16 12:00:00,239.66,240.11,239.52,240.11,7686.0,236.7281,237.1726,236.5899,237.1726,7686.0
2024-04-16 12:30:00,240.06,240.16,239.76,239.85,7771.0,237.1233,237.222,236.8269,236.9158,7771.0
2024-04-16 13:00:00,239.79,240.18,239.64,239.86,7888.0,236.8566,237.2418,236.7084,236.9257,7888.0
2024-04-16 13:30:00,239.86,240.08,238.84,239.73,54323.0,236.9257,237.143,235.9182,236.7973,54323.0
2024-04-16 14:00:00,239.68,240.93,239.14,239.28,37003.0,236.7479,237.9826,236.2145,236.3528,37003.0
2024-04-16 14:30:00,239.46,240.56,239.31,240.56,25817.0,236.5306,237.6171,236.3824,237.6171,25817.0
2024-04-16 15:00:00,240.62,240.62,240.11,240.48,21526.0,237.6764,237.6764,237.1726,237.5381,21526.0
2024-04-16 15:30:00,240.46,240.48,239.39,239.46,33821.0,237.5184,237.5381,236.4614,236.5306,33821.0
2024-04-17 09:30:00,240.77,241.08,240.42,240.42,13299.0,237.8246,238.1308,237.4788,237.4788,13299.0
2024-04-17 10:00:00,240.47,240.47,239.6,240.13,4482.0,237.5282,237.5282,236.6689,237.1924,4482.0
2024-04-17 10:30:00,240.06,240.08,239.13,239.34,10939.0,237.1233,237.143,236.2046,236.4121,10939.0
2024-04-17 11:00:00,239.36,239.78,239.09,239.17,9063.0,236.4318,236.8467,236.1651,236.2441,9063.0
2024-04-17 11:30:00,238.93,238.93,238.47,238.76,12393.0,236.0071,236.0071,235.5527,235.8392,12393.0
2024-04-17 12:00:00,238.66,238.66,237.98,238.03,36919.0,235.7404,235.7404,235.0687,235.1181,36919.0
2024-04-17 12:30:00,238.0,238.11,237.47,237.81,47987.0,235.0885,235.1971,234.5649,234.9008,47987.0
2024-04-17 13:00:00,237.81,238.64,237.76,238.64,11996.0,234.9008,235.7206,234.8514,235.7206,11996.0
2024-04-17 13:30:00,238.74,239.03,238.38,238.94,10011.0,235.8194,236.1059,235.4638,236.017,10011.0
2024-04-17 14:00:00,238.84,239.0,238.56,238.92,9437.0,235.9182,236.0762,235.6416,235.9972,9437.0
2024-04-17 14:30:00,238.69,239.71,238.5,238.57,15462.0,235.77,236.7775,235.5823,235.6515,15462.0
2024-04-17 15:00:00,238.48,238.53,238.03,238.12,9954.0,235.5626,235.612,235.1181,235.207,9954.0
2024-04-17 15:30:00,238.22,238.63,238.0,238.12,20974.0,235.3058,235.7107,235.0885,235.207,20974.0
2024-04-18 09:30:00,238.42,238.59,237.42,238.14,15973.0,235.5033,235.6712,234.5155,235.2267,15973.0
2024-04-18 10:00:00,238.16,238.79,237.88,238.79,18358.0,235.2465,235.8688,234.9699,235.8688,18358.0
2024-04-18 10:30:00,238.84,239.64,238.82,239.36,9543.0,235.9182,236.7084,235.8984,236.4318,9543.0
2024-04-18 11:00:00,239.42,239.73,239.33,239.35,5759.0,236.4911,236.7973,236.4022,236.4219,5759.0
2024-04-18 11:30:00,239.41,239.44,239.13,239.22,5029.0,236.4812,236.5108,236.2046,236.2935,5029.0
2024-04-18 12:00:00,239.41,239.41,238.92,239.13,1784.0,236.4812,236.4812,235.9972,236.2046,1784.0
2024-04-18 12:30:00,239.0,239.06,238.12,238.19,12722.0,236.0762,236.1355,235.207,235.2761,12722.0
2024-04-18 13:00:00,238.26,238.34,237.34,237.94,11473.0,235.3453,235.4243,234.4365,235.0292,11473.0
2024-04-18 13:30:00,237.87,237.91,237.46,237.7,5676.0,234.96,234.9996,234.5551,234.7921,5676.0
2024-04-18 14:00:00,237.6,238.02,237.21,237.66,10260.0,234.6933,235.1082,234.3081,234.7526,10260.0
2024-04-18 14:30:00,237.43,237.67,237.24,237.34,24224.0,234.5254,234.7625,234.3378,234.4365,24224.0
2024-04-18 15:00:00,237.36,237.91,237.36,237.74,11508.0,234.4563,234.9996,234.4563,234.8316,11508.0
2024-04-18 15:30:00,237.77,238.14,237.46,237.61,9275.0,234.8613,235.2267,234.5551,234.7032,9275.0
2024-04-19 09:30:00,237.19,237.73,236.78,237.16,22289.0,234.2884,234.8218,233.8834,234.2587,22289.0
2024-04-19 10:00:00,237.09,237.4,235.96,236.36,16417.0,234.1896,234.4958,233.0734,233.4685,16417.0
2024-04-19 10:30:00,236.36,236.91,236.14,236.58,42350.0,233.4685,234.0118,233.2512,233.6858,42350.0
2024-04-19 11:00:00,236.51,236.73,236.11,236.21,20769.0,233.6167,233.834,233.2216,233.3204,20769.0
2024-04-19 11:30:00,236.28,236.46,235.79,235.86,15050.0,233.3895,233.5673,232.9055,232.9746,15050.0
2024-04-19 12:00:00,235.84,236.09,234.81,234.81,17267.0,232.9549,233.2018,231.9375,231.9375,17267.0
2024-04-19 12:30:00,234.87,235.79,234.74,235.66,10429.0,231.9967,232.9055,231.8683,232.7771,10429.0
2024-04-19 13:00:00,235.82,236.02,235.44,235.44,6310.0,232.9351,233.1327,232.5598,232.5598,6310.0
2024-04-19 13:30:00,235.57,236.36,235.55,235.89,6474.0,232.6882,233.4685,232.6684,233.0043,6474.0
2024-04-19 14:00:00,235.68,235.71,235.07,235.07,12455.0,232.7968,232.8265,232.1943,232.1943,12455.0
2024-04-19 14:30:00,235.03,235.12,234.14,234.52,15280.0,232.1548,232.2437,231.2757,231.651,15280.0
2024-04-19 15:00:00,234.44,234.86,234.37,234.78,17400.0,231.572,231.9869,231.5029,231.9078,17400.0
2024-04-19 15:30:00,234.58,234.74,233.95,234.57,23078.0,231.7103,231.8683,231.088,231.7004,23078.0
2024-04-22 09:30:00,235.96,236.23,235.68,235.95,15114.0,233.0734,233.3401,232.7968,233.0635,15114.0
2024-04-22 10:00:00,235.99,236.2,234.92,235.08,5914.0,233.103,233.3105,232.0461,232.2042,5914.0
2024-04-22 10:30:00,235.16,235.5,234.88,234.93,9117.0,232.2832,232.619,232.0066,232.056,9117.0
2024-04-22 11:00:00,234.94,235.03,234.66,235.03,2511.0,232.0659,232.1548,231.7893,232.1548,2511.0
2024-04-22 11:30:00,235.22,235.68,235.22,235.68,10378.0,232.3425,232.7968,232.3425,232.7968,10378.0
2024-04-22 12:00:00,235.83,236.16,235.73,235.96,1907.0,232.945,233.271,232.8462,233.0734,1907.0
2024-04-22 12:30:00,235.82,236.1,235.76,236.1,2609.0,232.9351,233.2117,232.8759,233.2117,2609.0
2024-04-22 13:00:00,236.28,236.83,236.16,236.8,5523.0,233.3895,233.9328,233.271,233.9031,5523.0
2024-04-22 13:30:00,237.06,237.84,237.06,237.69,10430.0,234.16,234.9304,234.16,234.7822,10430.0
2024-04-22 14:00:00,237.68,238.01,236.59,238.01,6080.0,234.7724,235.0983,233.6957,235.0983,6080.0
2024-04-22 14:30:00,238.01,238.15,237.35,237.63,8920.0,235.0983,235.2366,234.4464,234.723,8920.0
2024-04-22 15:00:00,237.62,237.62,237.21,237.27,8555.0,234.7131,234.7131,234.3081,234.3674,8555.0
2024-04-22 15:30:00,237.26,237.26,236.52,236.77,10707.0,234.3575,234.3575,233.6266,233.8735,10707.0
2024-04-23 09:30:00,238.23,238.86,237.91,238.67,18319.0,235.3156,235.9379,234.9996,235.7503,18319.0
2024-04-23 10:00:00,238.55,239.21,238.41,239.21,4939.0,235.6317,236.2837,235.4934,236.2837,4939.0
2024-04-23 10:30:00,239.29,239.75,239.27,239.75,6673.0,236.3627,236.817,236.3429,236.817,6673.0
2024-04-23 11:00:00,239.51,239.72,239.2,239.56,2933.0,236.58,236.7874,236.2738,236.6294,2933.0
2024-04-23 11:30:00,239.57,239.57,239.33,239.35,3142.0,236.6392,236.6392,236.4022,236.4219,3142.0
2024-04-23 12:00:00,239.3,239.78,239.28,239.78,3137.0,236.3726,236.8467,236.3528,236.8467,3137.0
2024-04-23 12:30:00,239.78,239.8,239.59,239.68,2011.0,236.8467,236.8664,236.659,236.7479,2011.0
2024-04-23 13:00:00,239.65,239.79,239.4,239.59,4614.0,236.7183,236.8566,236.4713,236.659,4614.0
2024-04-23 13:30:00,239.73,240.05,239.7,240.05,5731.0,236.7973,237.1134,236.7677,237.1134,5731.0
2024-04-23 14:00:00,240.06,240.08,239.88,240.05,7227.0,237.1233,237.143,236.9455,237.1134,7227.0
2024-04-23 14:30:00,239.99,240.07,239.8,239.89,2807.0,237.0541,237.1331,236.8664,236.9553,2807.0
2024-04-23 15:00:00,239.88,239.95,239.69,239.88,5278.0,236.9455,237.0146,236.7578,236.9455,5278.0
2024-04-23 15:30:00,239.83,240.01,239.66,239.94,21870.0,236.8961,237.0739,236.7281,237.0047,21870.0
2024-04-24 09:30:00,240.83,240.97,240.0,240.12,37724.0,237.8838,238.0221,237.064,237.1825,37724.0
2024-04-24 10:00:00,240.32,240.65,240.1,240.25,3423.0,237.3801,237.706,237.1628,237.3109,3423.0
2024-04-24 10:30:00,240.32,240.32,239.83,239.86,2212.0,237.3801,237.3801,236.8961,236.9257,2212.0
2024-04-24 11:00:00,239.89,239.89,239.31,239.49,6363.0,236.9553,236.9553,236.3824,236.5602,6363.0
2024-04-24 11:30:00,239.58,239.67,239.02,239.17,2305.0,236.6491,236.738,236.096,236.2441,2305.0
2024-04-24 12:00:00,239.1,239.36,238.99,239.06,7436.0,236.175,236.4318,236.0663,236.1355,7436.0
2024-04-24 12:30:00,238.88,239.38,238.78,239.38,3100.0,235.9577,236.4516,235.8589,236.4516,3100.0
2024-04-24 13:00:00,239.39,239.74,239.22,239.74,1646.0,236.4614,236.8072,236.2935,236.8072,1646.0
2024-04-24 13:30:00,239.95,240.35,239.87,240.34,3524.0,237.0146,237.4097,236.9356,237.3998,3524.0
2024-04-24 14:00:00,240.19,240.19,239.57,239.57,972.0,237.2517,237.2517,236.6392,236.6392,972.0
2024-04-24 14:30:00,239.55,239.62,239.27,239.34,2491.0,236.6195,236.6886,236.3429,236.4121,2491.0
2024-04-24 15:00:00,239.25,240.14,239.2,239.95,15176.0,236.3232,237.2023,236.2738,237.0146,15176.0
2024-04-24 15:30:00,239.96,240.06,239.76,239.76,14187.0,237.0245,237.1233,236.8269,236.8269,14187.0
2024-04-25 09:30:00,235.47,236.18,235.35,235.79,26393.0,232.5894,233.2907,232.4709,232.9055,26393.0
2024-04-25 10:00:00,235.45,236.57,235.42,236.5,6034.0,232.5696,233.6759,232.54,233.6068,6034.0
2024-04-25 10:30:00,236.42,236.42,235.77,235.84,7388.0,233.5278,233.5278,232.8857,232.9549,7388.0
2024-04-25 11:00:00,236.14,236.25,236.05,236.21,4329.0,233.2512,233.3599,233.1623,233.3204,4329.0
2024-04-25 11:30:00,236.04,236.67,236.04,236.67,13964.0,233.1524,233.7747,233.1524,233.7747,13964.0
2024-04-25 12:00:00,236.62,237.16,236.47,237.16,7473.0,233.7253,234.2587,233.5772,234.2587,7473.0
2024-04-25 12:30:00,237.04,237.47,236.95,237.47,4494.0,234.1402,234.5649,234.0513,234.5649,4494.0
2024-04-25 13:00:00,237.42,237.71,236.99,237.23,3186.0,234.5155,234.802,234.0908,234.3279,3186.0
2024-04-25 13:30:00,237.39,238.32,237.38,238.22,9193.0,234.4859,235.4045,234.476,235.3058,9193.0
2024-04-25 14:00:00,238.23,238.36,237.45,237.49,6346.0,235.3156,235.4441,234.5452,234.5847,6346.0
2024-04-25 14:30:00,237.49,237.81,237.31,237.64,3677.0,234.5847,234.9008,234.4069,234.7329,3677.0
2024-04-25 15:00:00,237.75,238.56,237.72,238.44,11909.0,234.8415,235.6416,234.8119,235.5231,11909.0
2024-04-25 15:30:00,238.54,238.54,237.85,238.23,7234.0,235.6218,235.6218,234.9403,235.3156,7234.0
2024-04-26 09:30:00,240.73,241.39,240.16,241.34,21991.0,237.7851,238.437,237.222,238.3876,21991.0
2024-04-26 10:00:00,241.17,241.7,241.14,241.64,15272.0,238.2197,238.7432,238.19,238.6839,15272.0
2024-04-26 10:30:00,241.29,241.76,241.29,241.68,4591.0,238.3382,238.8025,238.3382,238.7234,4591.0
2024-04-26 11:00:00,241.75,242.09,241.38,241.54,3316.0,238.7926,239.1284,238.4271,238.5851,3316.0
2024-04-26 11:30:00,241.5,241.87,241.49,241.64,6334.0,238.5456,238.9111,238.5358,238.6839,6334.0
2024-04-26 12:00:00,241.61,241.77,241.45,241.76,7631.0,238.6543,238.8123,238.4962,238.8025,7631.0
2024-04-26 12:30:00,241.74,242.03,241.64,242.03,3148.0,238.7827,239.0692,238.6839,239.0692,3148.0
2024-04-26 13:00:00,242.15,242.19,242.01,242.12,3285.0,239.1877,239.2272,239.0494,239.1581,3285.0
2024-04-26 13:30:00,242.11,242.29,241.92,242.0,3318.0,239.1482,239.326,238.9605,239.0395,3318.0
2024-04-26 14:00:00,241.99,242.0,241.64,241.65,1640.0,239.0296,239.0395,238.6839,238.6938,1640.0
2024-04-26 14:30:00,241.67,241.86,241.55,241.86,2321.0,238.7136,238.9012,238.595,238.9012,2321.0
2024-04-26 15:00:00,241.92,242.07,241.8,242.06,3592.0,238.9605,239.1087,238.842,239.0988,3592.0
2024-04-26 15:30:00,242.05,242.05,241.45,241.45,13133.0,239.0889,239.0889,238.4962,238.4962,13133.0
2024-04-29 09:30:00,242.41,242.62,241.64,241.95,13438.0,239.4445,239.6519,238.6839,238.9901,13438.0
2024-04-29 10:00:00,242.16,242.35,242.11,242.12,2439.0,239.1976,239.3852,239.1482,239.1581,2439.0
2024-04-29 10:30:00,242.37,242.38,242.0,242.09,1906.0,239.405,239.4149,239.0395,239.1284,1906.0
2024-04-29 11:00:00,242.06,242.12,241.88,241.93,3311.0,239.0988,239.1581,238.921,238.9704,3311.0
2024-04-29 11:30:00,241.85,241.93,241.72,241.91,5253.0,238.8914,238.9704,238.7629,238.9506,5253.0
2024-04-29 12:00:00,241.95,242.14,241.93,242.14,1581.0,238.9901,239.1778,238.9704,239.1778,1581.0
2024-04-29 12:30:00,242.2,242.22,241.97,242.07,2444.0,239.2371,239.2568,239.0099,239.1087,2444.0
2024-04-29 13:00:00,242.07,242.33,241.93,242.32,9833.0,239.1087,239.3655,238.9704,239.3556,9833.0
2024-04-29 13:30:00,242.29,242.43,242.26,242.36,2082.0,239.326,239.4643,239.2963,239.3951,2082.0
2024-04-29 14:00:00,242.24,242.24,242.02,242.03,4213.0,239.2766,239.2766,239.0593,239.0692,4213.0
2024-04-29 14:30:00,241.92,241.94,241.45,241.94,9862.0,238.9605,238.9803,238.4962,238.9803,9862.0
2024-04-29 15:00:00,241.9,241.9,240.76,241.48,7350.0,238.9407,238.9407,237.8147,238.5259,7350.0
2024-04-29 15:30:00,241.5,242.17,241.45,242.15,7636.0,238.5456,239.2074,238.4962,239.1877,7636.0
2024-04-30 09:30:00,241.48,242.0,241.48,241.98,8425.0,238.5259,239.0395,238.5259,239.0198,8425.0
2024-04-30 10:00:00,242.24,242.24,241.65,241.65,2970.0,239.2766,239.2766,238.6938,238.6938,2970.0
2024-04-30 10:30:00,241.54,241.99,241.53,241.73,1439.0,238.5851,239.0296,238.5753,238.7728,1439.0
2024-04-30 11:00:00,241.59,241.59,240.75,240.86,1474.0,238.6345,238.6345,237.8048,237.9135,1474.0
2024-04-30 11:30:00,240.74,240.89,240.52,240.73,7937.0,237.7949,237.9431,237.5776,237.7851,7937.0
2024-04-30 12:00:00,240.64,240.94,240.59,240.81,2604.0,237.6962,237.9925,237.6468,237.8641,2604.0
2024-04-30 12:30:00,240.28,240.28,239.92,239.92,1743.0,237.3406,237.3406,236.985,236.985,1743.0
2024-04-30 13:00:00,240.32,240.32,239.83,239.83,636.0,237.3801,237.3801,236.8961,236.8961,636.0
2024-04-30 13:30:00,240.09,240.44,240.03,240.44,3309.0,237.1529,237.4986,237.0936,237.4986,3309.0
2024-04-30 14:00:00,240.44,240.51,240.17,240.17,1886.0,237.4986,237.5677,237.2319,237.2319,1886.0
2024-04-30 14:30:00,240.1,240.29,239.66,239.8,1281.0,237.1628,237.3504,236.7281,236.8664,1281.0
2024-04-30 15:00:00,239.78,240.04,239.55,239.88,5219.0,236.8467,237.1035,236.6195,236.9455,5219.0
2024-04-30 15:30:00,239.82,240.01,238.36,238.46,17353.0,236.8862,237.0739,235.4441,235.5428,17353.0
2024-05-01 09:30:00,238.35,238.39,237.9,237.91,11080.0,235.4342,235.4737,234.9897,234.9996,11080.0
2024-05-01 10:00:00,238.04,238.09,237.63,237.8,3732.0,235.128,235.1774,234.723,234.8909,3732.0
2024-05-01 10:30:00,238.22,238.39,238.21,238.3,3282.0,235.3058,235.4737,235.2959,235.3848,3282.0
2024-05-01 11:00:00,238.26,238.29,237.69,237.95,2315.0,235.3453,235.3749,234.7822,235.0391,2315.0
2024-05-01 11:30:00,237.92,238.08,237.87,237.9,1376.0,235.0094,235.1675,234.96,234.9897,1376.0
2024-05-01 12:00:00,237.45,237.92,237.45,237.9,3589.0,234.5452,235.0094,234.5452,234.9897,3589.0
2024-05-01 12:30:00,237.85,237.85,237.65,237.65,3460.0,234.9403,234.9403,234.7427,234.7427,3460.0
2024-05-01 13:00:00,237.71,237.8,237.47,237.73,1711.0,234.802,234.8909,234.5649,234.8218,1711.0
2024-05-01 13:30:00,237.8,238.08,237.8,237.99,1452.0,234.8909,235.1675,234.8909,235.0786,1452.0
2024-05-01 14:00:00,238.2,238.99,237.98,238.99,8631.0,235.286,236.0663,235.0687,236.0663,8631.0
2024-05-01 14:30:00,238.87,241.09,238.2,241.09,20475.0,235.9478,238.1407,235.286,238.1407,20475.0
2024-05-01 15:00:00,241.26,241.38,240.55,240.81,26940.0,238.3086,238.4271,237.6073,237.8641,26940.0
2024-05-01 15:30:00,240.65,240.65,237.74,237.75,42497.0,237.706,237.706,234.8316,234.8415,42497.0
2024-05-02 09:30:00,239.45,239.66,238.66,238.76,21236.0,236.5207,236.7281,235.7404,235.8392,21236.0
2024-05-02 10:00:00,238.65,238.76,237.55,238.6,73406.0,235.7305,235.8392,234.644,235.6811,73406.0
2024-05-02 10:30:00,238.69,238.89,238.03,238.88,75700.0,235.77,235.9676,235.1181,235.9577,75700.0
2024-05-02 11:00:00,238.88,239.2,238.68,238.71,3149.0,235.9577,236.2738,235.7601,235.7898,3149.0
2024-05-02 11:30:00,238.73,238.99,238.54,238.99,20547.0,235.8095,236.0663,235.6218,236.0663,20547.0
2024-05-02 12:00:00,238.95,239.01,238.46,238.72,3536.0,236.0268,236.0861,235.5428,235.7996,3536.0
2024-05-02 12:30:00,238.65,238.79,238.3,238.64,6126.0,235.7305,235.8688,235.3848,235.7206,6126.0
2024-05-02 13:00:00,238.9,239.64,238.85,239.64,1735.0,235.9774,236.7084,235.9281,236.7084,1735.0
2024-05-02 13:30:00,239.72,239.72,239.41,239.55,2021.0,236.7874,236.7874,236.4812,236.6195,2021.0
2024-05-02 14:00:00,239.63,239.9,239.62,239.68,733.0,236.6985,236.9652,236.6886,236.7479,733.0
2024-05-02 14:30:00,239.94,240.39,239.94,240.29,5156.0,237.0047,237.4492,237.0047,237.3504,5156.0
2024-05-02 15:00:00,240.29,240.48,240.02,240.34,5932.0,237.3504,237.5381,237.0837,237.3998,5932.0
2024-05-02 15:30:00,240.2,240.27,239.62,240.18,17987.0,237.2615,237.3307,236.6886,237.2418,17987.0
2024-05-03 09:30:00,243.69,243.82,242.71,243.72,32928.0,240.7088,240.8373,239.7408,240.7385,32928.0
2024-05-03 10:00:00,243.67,244.14,242.18,242.81,38858.0,240.6891,241.1533,239.2173,239.8396,38858.0
2024-05-03 10:30:00,242.71,243.16,242.47,242.58,12611.0,239.7408,240.1853,239.5038,239.6124,12611.0
2024-05-03 11:00:00,242.61,242.83,242.25,242.73,11474.0,239.6421,239.8594,239.2865,239.7606,11474.0
2024-05-03 11:30:00,242.86,243.4,242.86,243.22,6548.0,239.889,240.4224,239.889,240.2446,6548.0
2024-05-03 12:00:00,243.26,243.49,243.22,243.49,3099.0,240.2841,240.5113,240.2446,240.5113,3099.0
2024-05-03 12:30:00,243.45,243.69,243.31,243.31,6258.0,240.4718,240.7088,240.3335,240.3335,6258.0
2024-05-03 13:00:00,243.39,243.76,243.37,243.71,20024.0,240.4125,240.778,240.3928,240.7286,20024.0
2024-05-03 13:30:00,243.61,243.78,243.49,243.78,6660.0,240.6298,240.7977,240.5113,240.7977,6660.0
2024-05-03 14:00:00,243.71,243.98,243.71,243.98,2051.0,240.7286,240.9953,240.7286,240.9953,2051.0
2024-05-03 14:30:00,243.99,244.03,243.8,243.8,3039.0,241.0052,241.0447,240.8175,240.8175,3039.0
2024-05-03 15:00:00,243.84,243.92,243.72,243.83,5951.0,240.857,240.936,240.7385,240.8471,5951.0
2024-05-03 15:30:00,243.81,243.89,243.55,243.63,22721.0,240.8274,240.9064,240.5706,240.6496,22721.0
2024-05-06 09:30:00,244.57,245.1,244.39,244.91,20482.0,241.5781,242.1016,241.4003,241.9139,20482.0
2024-05-06 10:00:00,244.92,245.04,244.8,244.95,3438.0,241.9238,242.0423,241.8053,241.9534,3438.0
2024-05-06 10:30:00,245.01,245.13,244.92,244.99,5740.0,242.0127,242.1312,241.9238,241.9929,5740.0
2024-05-06 11:00:00,244.89,245.08,244.89,244.98,4864.0,241.8942,242.0818,241.8942,241.9831,4864.0
2024-05-06 11:30:00,244.98,245.19,244.95,245.13,177448.0,241.9831,242.1905,241.9534,242.1312,177448.0
2024-05-06 12:00:00,245.05,245.06,244.74,244.9,8016.0,242.0522,242.0621,241.746,241.904,8016.0
2024-05-06 12:30:00,245.0,245.2,245.0,245.2,2462.0,242.0028,242.2004,242.0028,242.2004,2462.0
2024-05-06 13:00:00,245.26,245.37,245.09,245.1,5552.0,242.2596,242.3683,242.0917,242.1016,5552.0
2024-05-06 13:30:00,245.16,245.39,245.15,245.37,2788.0,242.1609,242.388,242.151,242.3683,2788.0
2024-05-06 14:00:00,245.36,245.78,245.36,245.7,4262.0,242.3584,242.7733,242.3584,242.6943,4262.0
2024-05-06 14:30:00,245.67,245.77,245.55,245.73,7718.0,242.6646,242.7634,242.5461,242.7239,7718.0
2024-05-06 15:00:00,245.59,245.67,245.53,245.56,3495.0,242.5856,242.6646,242.5263,242.556,3495.0
2024-05-06 15:30:00,245.54,246.28,245.47,246.28,18789.0,242.5362,243.2672,242.4671,243.2672,18789.0
2024-05-07 09:30:00,246.56,246.84,246.31,246.34,26507.0,243.5437,243.8203,243.2968,243.3264,26507.0
2024-05-07 10:00:00,246.42,246.62,246.23,246.42,5944.0,243.4054,243.603,243.2178,243.4054,5944.0
2024-05-07 10:30:00,246.36,246.82,246.36,246.76,4082.0,243.3462,243.8006,243.3462,243.7413,4082.0
2024-05-07 11:00:00,246.84,246.88,246.7,246.76,8301.0,243.8203,243.8598,243.682,243.7413,8301.0
2024-05-07 11:30:00,246.7,246.83,246.6,246.69,3483.0,243.682,243.8104,243.5832,243.6721,3483.0
2024-05-07 12:00:00,246.76,246.84,246.74,246.79,1031.0,243.7413,243.8203,243.7215,243.7709,1031.0
2024-05-07 12:30:00,246.67,246.78,246.54,246.61,6255.0,243.6524,243.761,243.524,243.5931,6255.0
2024-05-07 13:00:00,246.74,247.01,246.72,246.98,9373.0,243.7215,243.9882,243.7018,243.9586,9373.0
2024-05-07 13:30:00,246.95,247.04,246.27,246.27,9985.0,243.929,244.0179,243.2573,243.2573,9985.0
2024-05-07 14:00:00,246.31,246.45,246.13,246.15,4850.0,243.2968,243.4351,243.119,243.1388,4850.0
2024-05-07 14:30:00,246.1,246.25,245.94,246.23,7696.0,243.0894,243.2375,242.9313,243.2178,7696.0
2024-05-07 15:00:00,246.21,246.35,246.12,246.28,9930.0,243.198,243.3363,243.1091,243.2672,9930.0
2024-05-07 15:30:00,246.3,246.62,246.19,246.35,21960.0,243.2869,243.603,243.1783,243.3363,21960.0
2024-05-08 09:30:00,245.4,246.0,245.4,245.96,32428.0,242.3979,242.9906,242.3979,242.9511,32428.0
2024-05-08 10:00:00,246.05,246.44,245.85,246.44,4977.0,243.04,243.4252,242.8424,243.4252,4977.0
2024-05-08 10:30:00,246.3,246.7,246.23,246.59,19836.0,243.2869,243.682,243.2178,243.5734,19836.0
2024-05-08 11:00:00,246.61,246.72,246.23,246.52,6479.0,243.5931,243.7018,243.2178,243.5042,6479.0
2024-05-08 11:30:00,246.4,246.53,246.23,246.31,3441.0,243.3857,243.5141,243.2178,243.2968,3441.0
2024-05-08 12:00:00,246.28,246.47,246.28,246.44,2961.0,243.2672,243.4548,243.2672,243.4252,2961.0
2024-05-08 12:30:00,246.39,246.41,246.16,246.16,2490.0,243.3758,243.3956,243.1486,243.1486,2490.0
2024-05-08 13:00:00,246.21,246.38,246.04,246.12,7381.0,243.198,243.3659,243.0301,243.1091,7381.0
2024-05-08 13:30:00,246.05,246.45,246.05,246.45,4041.0,243.04,243.4351,243.04,243.4351,4041.0
2024-05-08 14:00:00,246.47,246.63,246.38,246.52,7619.0,243.4548,243.6129,243.3659,243.5042,7619.0
2024-05-08 14:30:00,246.56,246.65,246.42,246.42,5587.0,243.5437,243.6326,243.4054,243.4054,5587.0
2024-05-08 15:00:00,246.42,246.64,246.36,246.63,4784.0,243.4054,243.6228,243.3462,243.6129,4784.0
2024-05-08 15:30:00,246.63,246.73,246.56,246.57,10315.0,243.6129,243.7117,243.5437,243.5536,10315.0
2024-05-09 09:30:00,246.57,246.76,246.11,246.49,27780.0,243.5536,243.7413,243.0992,243.4746,27780.0
2024-05-09 10:00:00,246.59,246.72,246.38,246.63,3525.0,243.5734,243.7018,243.3659,243.6129,3525.0
2024-05-09 10:30:00,246.72,247.13,246.72,247.07,2961.0,243.7018,244.1068,243.7018,244.0475,2961.0
2024-05-09 11:00:00,247.13,247.28,247.1,247.21,1933.0,244.1068,244.2549,244.0771,244.1858,1933.0
2024-05-09 11:30:00,247.3,247.3,246.83,246.84,2169.0,244.2747,244.2747,243.8104,243.8203,2169.0
2024-05-09 12:00:00,246.78,246.99,246.78,246.99,1064.0,243.761,243.9685,243.761,243.9685,1064.0
2024-05-09 12:30:00,246.92,247.22,246.83,247.22,1561.0,243.8993,244.1957,243.8104,244.1957,1561.0
2024-05-09 13:00:00,247.16,247.4,246.96,247.33,14221.0,244.1364,244.3735,243.9388,244.3043,14221.0
2024-05-09 13:30:00,247.28,247.36,247.15,247.15,5941.0,244.2549,244.3339,244.1265,244.1265,5941.0
2024-05-09 14:00:00,247.11,247.24,247.07,247.24,5150.0,244.087,244.2154,244.0475,244.2154,5150.0
2024-05-09 14:30:00,247.29,247.56,247.27,247.53,4475.0,244.2648,244.5315,244.2451,244.5019,4475.0
2024-05-09 15:00:00,247.44,247.52,247.32,247.37,49320.0,244.413,244.492,244.2944,244.3438,49320.0
2024-05-09 15:30:00,247.37,247.56,247.29,247.53,10638.0,244.3438,244.5315,244.2648,244.5019,10638.0
2024-05-10 09:30:00,248.21,248.69,248.0,248.56,16166.0,245.1736,245.6477,244.9661,245.5193,16166.0
2024-05-10 10:00:00,248.42,248.44,247.66,247.68,9080.0,245.381,245.4007,244.6303,244.65,9080.0
2024-05-10 10:30:00,247.67,247.9,247.33,247.51,3471.0,244.6402,244.8673,244.3043,244.4821,3471.0
2024-05-10 11:00:00,247.44,247.62,247.38,247.51,11008.0,244.413,244.5908,244.3537,244.4821,11008.0
2024-05-10 11:30:00,247.48,247.48,247.16,247.29,2189.0,244.4525,244.4525,244.1364,244.2648,2189.0
2024-05-10 12:00:00,247.39,247.53,247.33,247.45,8261.0,244.3636,244.5019,244.3043,244.4228,8261.0
2024-05-10 12:30:00,247.51,247.67,247.38,247.55,6941.0,244.4821,244.6402,244.3537,244.5216,6941.0
2024-05-10 13:00:00,247.54,247.54,247.41,247.42,2169.0,244.5117,244.5117,244.3833,244.3932,2169.0
2024-05-10 13:30:00,247.47,247.74,247.46,247.71,4719.0,244.4426,244.7093,244.4327,244.6797,4719.0
2024-05-10 14:00:00,247.74,247.84,247.67,247.73,2384.0,244.7093,244.8081,244.6402,244.6994,2384.0
2024-05-10 14:30:00,247.62,247.81,247.57,247.81,4583.0,244.5908,244.7784,244.5414,244.7784,4583.0
2024-05-10 15:00:00,247.81,247.92,247.69,247.91,6510.0,244.7784,244.8871,244.6599,244.8772,6510.0
2024-05-10 15:30:00,247.78,247.98,247.75,247.79,5551.0,244.7488,244.9464,244.7192,244.7587,5551.0
2024-05-13 09:30:00,248.55,248.58,247.68,247.98,19892.0,245.5094,245.539,244.65,244.9464,19892.0
2024-05-13 10:00:00,247.91,248.12,247.87,248.12,4311.0,244.8772,245.0847,244.8377,245.0847,4311.0
2024-05-13 10:30:00,248.02,248.03,247.88,247.96,3008.0,244.9859,244.9958,244.8476,244.9266,3008.0
2024-05-13 11:00:00,247.98,248.08,247.8,247.8,2792.0,244.9464,245.0451,244.7686,244.7686,2792.0
2024-05-13 11:30:00,247.7,247.94,247.61,247.94,4137.0,244.6698,244.9069,244.5809,244.9069,4137.0
2024-05-13 12:00:00,248.14,248.18,248.08,248.15,1361.0,245.1044,245.1439,245.0451,245.1143,1361.0
2024-05-13 12:30:00,248.23,248.23,248.03,248.03,1754.0,245.1933,245.1933,244.9958,244.9958,1754.0
2024-05-13 13:00:00,247.98,248.01,247.61,248.0,4465.0,244.9464,244.976,244.5809,244.9661,4465.0
2024-05-13 13:30:00,248.05,248.05,247.79,247.87,3844.0,245.0155,245.0155,244.7587,244.8377,3844.0
2024-05-13 14:00:00,247.76,248.0,247.76,248.0,2138.0,244.7291,244.9661,244.7291,244.9661,2138.0
2024-05-13 14:30:00,247.97,248.04,247.91,247.92,5553.0,244.9365,245.0056,244.8772,244.8871,5553.0
2024-05-13 15:00:00,248.04,248.14,247.87,248.03,36952.0,245.0056,245.1044,244.8377,244.9958,36952.0
2024-05-13 15:30:00,248.04,248.18,247.98,248.16,30519.0,245.0056,245.1439,244.9464,245.1242,30519.0
2024-05-14 09:30:00,247.86,248.26,247.86,247.88,22680.0,244.8278,245.2229,244.8278,244.8476,22680.0
2024-05-14 10:00:00,247.95,248.64,247.92,248.6,5147.0,244.9167,245.5983,244.8871,245.5588,5147.0
2024-05-14 10:30:00,248.63,248.63,247.89,248.11,3307.0,245.5884,245.5884,244.8575,245.0748,3307.0
2024-05-14 11:00:00,248.42,248.69,248.4,248.57,2643.0,245.381,245.6477,245.3612,245.5291,2643.0
2024-05-14 11:30:00,248.39,248.39,248.16,248.2,1807.0,245.3513,245.3513,245.1242,245.1637,1807.0
2024-05-14 12:00:00,248.17,248.28,248.1,248.11,2841.0,245.134,245.2427,245.0649,245.0748,2841.0
2024-05-14 12:30:00,248.08,248.13,248.02,248.13,2097.0,245.0451,245.0945,244.9859,245.0945,2097.0
2024-05-14 13:00:00,248.14,248.26,247.99,248.25,3419.0,245.1044,245.2229,244.9562,245.2131,3419.0
2024-05-14 13:30:00,248.26,248.43,248.23,248.37,3769.0,245.2229,245.3909,245.1933,245.3316,3769.0
2024-05-14 14:00:00,248.43,248.98,248.41,248.94,7018.0,245.3909,245.9341,245.3711,245.8946,7018.0
2024-05-14 14:30:00,248.93,249.54,248.93,249.42,8703.0,245.8847,246.4873,245.8847,246.3687,8703.0
2024-05-14 15:00:00,249.46,249.69,249.32,249.57,6252.0,246.4083,246.6354,246.27,246.5169,6252.0
2024-05-14 15:30:00,249.48,249.62,249.38,249.42,14049.0,246.428,246.5663,246.3292,246.3687,14049.0
2024-05-15 09:30:00,250.49,250.86,249.98,250.27,19030.0,247.4257,247.7911,246.9219,247.2084,19030.0
2024-05-15 10:00:00,250.48,250.86,250.48,250.74,3435.0,247.4158,247.7911,247.4158,247.6726,3435.0
2024-05-15 10:30:00,250.84,251.17,250.83,251.09,2964.0,247.7714,248.0973,247.7615,248.0183,2964.0
2024-05-15 11:00:00,251.2,251.6,251.2,251.57,4801.0,248.127,248.5221,248.127,248.4924,4801.0
2024-05-15 11:30:00,251.66,251.66,251.45,251.58,18241.0,248.5813,248.5813,248.3739,248.5023,18241.0
2024-05-15 12:00:00,251.49,251.56,251.44,251.51,6117.0,248.4134,248.4826,248.364,248.4332,6117.0
2024-05-15 12:30:00,251.57,251.84,251.57,251.83,2412.0,248.4924,248.7591,248.4924,248.7493,2412.0
2024-05-15 13:00:00,251.88,251.95,251.84,251.91,2766.0,248.7987,248.8678,248.7591,248.8283,2766.0
2024-05-15 13:30:00,251.94,252.16,251.87,252.14,4871.0,248.8579,249.0752,248.7888,249.0555,4871.0
2024-05-15 14:00:00,252.08,252.33,252.06,252.17,6403.0,248.9962,249.2431,248.9765,249.0851,6403.0
2024-05-15 14:30:00,252.14,252.18,251.99,252.13,3526.0,249.0555,249.095,248.9073,249.0456,3526.0
2024-05-15 15:00:00,252.15,252.35,252.07,252.26,7721.0,249.0654,249.2629,248.9863,249.174,7721.0
2024-05-15 15:30:00,252.28,252.68,252.26,252.48,15905.0,249.1938,249.5889,249.174,249.3913,15905.0
2024-05-16 09:30:00,252.69,252.98,252.6,252.97,16932.0,249.5987,249.8852,249.5098,249.8753,16932.0
2024-05-16 10:00:00,252.97,253.21,252.57,253.18,10315.0,249.8753,250.1124,249.4802,250.0828,10315.0
2024-05-16 10:30:00,253.19,253.37,253.1,253.36,3731.0,250.0926,250.2704,250.0037,250.2605,3731.0
2024-05-16 11:00:00,253.51,253.51,253.03,253.3,8166.0,250.4087,250.4087,249.9346,250.2013,8166.0
2024-05-16 11:30:00,253.31,253.41,253.15,253.2,12737.0,250.2112,250.3099,250.0531,250.1025,12737.0
2024-05-16 12:00:00,253.15,253.15,252.89,252.99,4487.0,250.0531,250.0531,249.7963,249.8951,4487.0
2024-05-16 12:30:00,252.83,252.98,252.83,252.98,1323.0,249.737,249.8852,249.737,249.8852,1323.0
2024-05-16 13:00:00,253.0,253.08,252.47,252.67,6366.0,249.905,249.984,249.3814,249.579,6366.0
2024-05-16 13:30:00,252.62,252.74,252.43,252.72,6311.0,249.5296,249.6481,249.3419,249.6284,6311.0
2024-05-16 14:00:00,252.7,252.7,252.24,252.46,6995.0,249.6086,249.6086,249.1543,249.3716,6995.0
2024-05-16 14:30:00,252.6,252.72,252.57,252.68,6606.0,249.5098,249.6284,249.4802,249.5889,6606.0
2024-05-16 15:00:00,252.66,252.76,252.63,252.63,3611.0,249.5691,249.6679,249.5395,249.5395,3611.0
2024-05-16 15:30:00,252.46,252.66,251.97,252.07,18861.0,249.3716,249.5691,248.8876,248.9863,18861.0
2024-05-17 09:30:00,252.31,252.31,251.92,251.97,26921.0,249.2234,249.2234,248.8382,248.8876,26921.0
2024-05-17 10:00:00,252.16,252.29,251.93,252.29,4488.0,249.0752,249.2036,248.848,249.2036,4488.0
2024-05-17 10:30:00,252.24,252.42,252.23,252.29,4665.0,249.1543,249.332,249.1444,249.2036,4665.0
2024-05-17 11:00:00,252.26,252.26,251.94,252.12,1649.0,249.174,249.174,248.8579,249.0357,1649.0
2024-05-17 11:30:00,252.09,252.15,251.85,252.15,5385.0,249.0061,249.0654,248.769,249.0654,5385.0
2024-05-17 12:00:00,252.15,252.22,252.02,252.06,2452.0,249.0654,249.1345,248.9369,248.9765,2452.0
2024-05-17 12:30:00,252.0,252.16,251.86,252.15,1942.0,248.9172,249.0752,248.7789,249.0654,1942.0
2024-05-17 13:00:00,252.15,252.18,252.03,252.08,2443.0,249.0654,249.095,248.9468,248.9962,2443.0
2024-05-17 13:30:00,252.11,252.2,252.05,252.07,1972.0,249.0258,249.1147,248.9666,248.9863,1972.0
2024-05-17 14:00:00,252.03,252.03,251.35,251.58,13420.0,248.9468,248.9468,248.2751,248.5023,13420.0
2024-05-17 14:30:00,251.61,252.12,251.6,252.1,5525.0,248.532,249.0357,248.5221,249.016,5525.0
2024-05-17 15:00:00,252.12,252.3,252.07,252.29,4153.0,249.0357,249.2135,248.9863,249.2036,4153.0
2024-05-17 15:30:00,252.3,252.3,252.08,252.26,13092.0,249.2135,249.2135,248.9962,249.174,13092.0
2024-05-20 09:30:00,252.35,253.45,252.35,253.45,14488.0,249.2629,250.3494,249.2629,250.3494,14488.0
2024-05-20 10:00:00,253.37,253.44,253.37,253.43,605.0,250.2704,250.3396,250.2704,250.3297,605.0
2024-05-20 10:30:00,253.41,253.47,253.31,253.31,2680.0,250.3099,250.3692,250.2112,250.2112,2680.0
2024-05-20 11:00:00,253.36,253.36,253.2,253.2,2502.0,250.2605,250.2605,250.1025,250.1025,2502.0
2024-05-20 11:30:00,253.33,253.34,253.12,253.23,1806.0,250.2309,250.2408,250.0235,250.1321,1806.0
2024-05-20 12:00:00,253.28,253.28,253.03,253.09,1873.0,250.1815,250.1815,249.9346,249.9939,1873.0
2024-05-20 12:30:00,253.07,253.33,253.06,253.33,4801.0,249.9741,250.2309,249.9642,250.2309,4801.0
2024-05-20 13:00:00,253.34,253.34,252.93,252.93,7631.0,250.2408,250.2408,249.8358,249.8358,7631.0
2024-05-20 13:30:00,252.84,252.92,252.79,252.8,3147.0,249.7469,249.8259,249.6975,249.7074,3147.0
2024-05-20 14:00:00,252.89,252.89,252.39,252.8,5335.0,249.7963,249.7963,249.3024,249.7074,5335.0
2024-05-20 14:30:00,252.9,252.98,252.77,252.77,57167.0,249.8062,249.8852,249.6778,249.6778,57167.0
2024-05-20 15:00:00,252.69,252.87,252.66,252.82,3811.0,249.5987,249.7765,249.5691,249.7272,3811.0
2024-05-20 15:30:00,252.86,252.88,252.44,252.69,17505.0,249.7667,249.7864,249.3518,249.5987,17505.0
2024-05-21 09:30:00,252.24,252.72,252.24,252.69,32966.0,249.1543,249.6284,249.1543,249.5987,32966.0
2024-05-21 10:00:00,252.77,252.82,252.67,252.77,2267.0,249.6778,249.7272,249.579,249.6778,2267.0
2024-05-21 10:30:00,252.85,253.17,252.85,252.93,7943.0,249.7568,250.0729,249.7568,249.8358,7943.0
2024-05-21 11:00:00,253.07,253.24,253.07,253.24,1917.0,249.9741,250.142,249.9741,250.142,1917.0
2024-05-21 11:30:00,253.11,253.17,253.03,253.04,3487.0,250.0136,250.0729,249.9346,249.9445,3487.0
2024-05-21 12:00:00,253.04,253.15,252.97,253.08,10388.0,249.9445,250.0531,249.8753,249.984,10388.0
2024-05-21 12:30:00,253.14,253.14,252.83,252.94,3491.0,250.0432,250.0432,249.737,249.8457,3491.0
2024-05-21 13:00:00,252.93,253.03,252.8,253.02,3120.0,249.8358,249.9346,249.7074,249.9247,3120.0
2024-05-21 13:30:00,253.03,253.36,253.03,253.34,3711.0,249.9346,250.2605,249.9346,250.2408,3711.0
2024-05-21 14:00:00,253.31,253.35,253.17,253.2,3780.0,250.2112,250.2507,250.0729,250.1025,3780.0
2024-05-21 14:30:00,253.22,253.3,253.14,253.19,4151.0,250.1223,250.2013,250.0432,250.0926,4151.0
2024-05-21 15:00:00,253.24,253.45,253.13,253.42,25858.0,250.142,250.3494,250.0334,250.3198,25858.0
2024-05-21 15:30:00,253.56,253.75,253.44,253.66,8594.0,250.4581,250.6458,250.3396,250.5569,8594.0
2024-05-22 09:30:00,253.41,253.49,253.31,253.45,5896.0,250.3099,250.389,250.2112,250.3494,5896.0
2024-05-22 10:00:00,253.51,253.61,253.51,253.58,2664.0,250.4087,250.5075,250.4087,250.4779,2664.0
2024-05-22 10:30:00,253.55,253.58,253.38,253.52,2961.0,250.4482,250.4779,250.2803,250.4186,2961.0
2024-05-22 11:00:00,253.49,253.65,253.45,253.54,9668.0,250.389,250.547,250.3494,250.4383,9668.0
2024-05-22 11:30:00,253.44,253.47,253.17,253.22,3902.0,250.3396,250.3692,250.0729,250.1223,3902.0
2024-05-22 12:00:00,253.21,253.37,253.21,253.32,3183.0,250.1124,250.2704,250.1124,250.221,3183.0
2024-05-22 12:30:00,253.32,253.38,253.12,253.25,3089.0,250.221,250.2803,250.0235,250.1519,3089.0
2024-05-22 13:00:00,253.29,253.37,253.27,253.3,5936.0,250.1914,250.2704,250.1717,250.2013,5936.0
2024-05-22 13:30:00,253.25,253.25,252.52,252.75,6385.0,250.1519,250.1519,249.4308,249.658,6385.0
2024-05-22 14:00:00,252.41,252.64,251.82,251.88,12139.0,249.3222,249.5494,248.7394,248.7987,12139.0
2024-05-22 14:30:00,251.81,252.17,251.69,252.13,9271.0,248.7295,249.0851,248.611,249.0456,9271.0
2024-05-22 15:00:00,252.16,252.29,251.83,252.19,4976.0,249.0752,249.2036,248.7493,249.1049,4976.0
2024-05-22 15:30:00,252.65,252.77,252.0,252.75,9499.0,249.5592,249.6778,248.9172,249.658,9499.0
2024-05-23 09:30:00,254.63,254.78,253.42,253.53,44419.0,251.515,251.6632,250.3198,250.4285,44419.0
2024-05-23 10:00:00,253.64,254.05,253.44,253.59,6070.0,250.5371,250.9421,250.3396,250.4877,6070.0
2024-05-23 10:30:00,253.8,254.08,253.16,253.16,6691.0,250.6952,250.9717,250.063,250.063,6691.0
2024-05-23 11:00:00,253.15,253.92,253.14,253.84,6289.0,250.0531,250.8137,250.0432,250.7347,6289.0
2024-05-23 11:30:00,253.93,254.32,253.92,254.28,3103.0,250.8236,251.2088,250.8137,251.1693,3103.0
2024-05-23 12:00:00,254.3,254.3,253.82,254.23,9844.0,251.189,251.189,250.7149,251.1199,9844.0
2024-05-23 12:30:00,254.2,254.2,253.39,253.39,2562.0,251.0903,251.0903,250.2902,250.2902,2562.0
2024-05-23 13:00:00,253.28,253.49,253.16,253.38,6966.0,250.1815,250.389,250.063,250.2803,6966.0
2024-05-23 13:30:00,253.34,253.35,251.98,252.09,6335.0,250.2408,250.2507,248.8974,249.0061,6335.0
2024-05-23 14:00:00,252.0,252.0,251.47,251.62,5281.0,248.9172,248.9172,248.3937,248.5418,5281.0
2024-05-23 14:30:00,251.38,251.62,251.0,251.03,5933.0,248.3048,248.5418,247.9294,247.9591,5933.0
2024-05-23 15:00:00,251.03,251.28,250.89,251.09,6224.0,247.9591,248.206,247.8208,248.0183,6224.0
2024-05-23 15:30:00,251.18,251.7,251.18,251.6,24918.0,248.1072,248.6209,248.1072,248.5221,24918.0
2024-05-24 09:30:00,252.44,252.48,251.99,252.05,14822.0,249.3518,249.3913,248.9073,248.9666,14822.0
2024-05-24 10:00:00,252.29,252.62,252.25,252.62,10358.0,249.2036,249.5296,249.1641,249.5296,10358.0
2024-05-24 10:30:00,252.73,253.01,252.46,253.01,2941.0,249.6383,249.9148,249.3716,249.9148,2941.0
2024-05-24 11:00:00,253.09,253.52,253.08,253.31,2692.0,249.9939,250.4186,249.984,250.2112,2692.0
2024-05-24 11:30:00,253.31,253.44,252.95,253.2,12690.0,250.2112,250.3396,249.8556,250.1025,12690.0
2024-05-24 12:00:00,253.18,253.41,253.15,253.36,2393.0,250.0828,250.3099,250.0531,250.2605,2393.0
2024-05-24 12:30:00,253.32,253.37,253.14,253.15,3831.0,250.221,250.2704,250.0432,250.0531,3831.0
2024-05-24 13:00:00,253.15,253.44,253.08,253.36,3908.0,250.0531,250.3396,249.984,250.2605,3908.0
2024-05-24 13:30:00,253.2,253.43,253.17,253.42,14111.0,250.1025,250.3297,250.0729,250.3198,14111.0
2024-05-24 14:00:00,253.49,253.6,253.3,253.31,10647.0,250.389,250.4976,250.2013,250.2112,10647.0
2024-05-24 14:30:00,253.26,253.35,253.23,253.27,4659.0,250.1618,250.2507,250.1321,250.1717,4659.0
2024-05-24 15:00:00,253.06,253.13,252.7,253.13,3800.0,249.9642,250.0334,249.6086,250.0334,3800.0
2024-05-24 15:30:00,253.11,253.38,252.98,253.38,16148.0,250.0136,250.2803,249.8852,250.2803,16148.0
2024-05-28 09:30:00,254.02,254.19,253.48,253.53,19781.0,250.9125,251.0804,250.3791,250.4285,19781.0
2024-05-28 10:00:00,253.57,253.85,253.42,253.79,6381.0,250.468,250.7446,250.3198,250.6853,6381.0
2024-05-28 10:30:00,253.94,254.11,253.77,254.06,4797.0,250.8335,251.0014,250.6655,250.952,4797.0
2024-05-28 11:00:00,254.08,254.08,253.81,254.01,2500.0,250.9717,250.9717,250.705,250.9026,2500.0
2024-05-28 11:30:00,254.07,254.13,253.96,254.13,4462.0,250.9619,251.0211,250.8532,251.0211,4462.0
2024-05-28 12:00:00,254.19,254.23,254.08,254.1,1010.0,251.0804,251.1199,250.9717,250.9915,1010.0
2024-05-28 12:30:00,254.07,254.36,254.03,254.13,4265.0,250.9619,251.2483,250.9224,251.0211,4265.0
2024-05-28 13:00:00,254.25,254.25,253.9,254.08,5915.0,251.1397,251.1397,250.7939,250.9717,5915.0
2024-05-28 13:30:00,254.2,254.2,253.66,253.78,7779.0,251.0903,251.0903,250.5569,250.6754,7779.0
2024-05-28 14:00:00,253.92,253.96,253.52,253.57,3602.0,250.8137,250.8532,250.4186,250.468,3602.0
2024-05-28 14:30:00,253.49,253.54,252.92,253.51,7251.0,250.389,250.4383,249.8259,250.4087,7251.0
2024-05-28 15:00:00,253.54,253.91,253.52,253.75,3819.0,250.4383,250.8038,250.4186,250.6458,3819.0
2024-05-28 15:30:00,253.78,254.46,253.61,254.41,18280.0,250.6754,251.3471,250.5075,251.2977,18280.0
2024-05-29 09:30:00,252.46,253.17,252.38,253.0,16949.0,249.3716,250.0729,249.2925,249.905,16949.0
2024-05-29 10:00:00,253.07,253.51,252.94,253.39,3407.0,249.9741,250.4087,249.8457,250.2902,3407.0
2024-05-29 10:30:00,253.51,253.7,253.51,253.7,21237.0,250.4087,250.5964,250.4087,250.5964,21237.0
2024-05-29 11:00:00,253.6,253.6,253.13,253.34,3742.0,250.4976,250.4976,250.0334,250.2408,3742.0
2024-05-29 11:30:00,253.27,253.34,253.09,253.32,36605.0,250.1717,250.2408,249.9939,250.221,36605.0
2024-05-29 12:00:00,253.28,253.52,253.17,253.43,3363.0,250.1815,250.4186,250.0729,250.3297,3363.0
2024-05-29 12:30:00,253.48,253.69,253.39,253.68,6011.0,250.3791,250.5865,250.2902,250.5766,6011.0
2024-05-29 13:00:00,253.52,253.55,253.29,253.3,5373.0,250.4186,250.4482,250.1914,250.2013,5373.0
2024-05-29 13:30:00,253.57,253.7,253.28,253.61,2459.0,250.468,250.5964,250.1815,250.5075,2459.0
2024-05-29 14:00:00,253.62,253.7,253.51,253.58,2454.0,250.5174,250.5964,250.4087,250.4779,2454.0
2024-05-29 14:30:00,253.45,253.49,253.18,253.26,4552.0,250.3494,250.389,250.0828,250.1618,4552.0
2024-05-29 15:00:00,253.28,253.69,253.19,253.64,5199.0,250.1815,250.5865,250.0926,250.5371,5199.0
2024-05-29 15:30:00,253.44,253.68,252.87,253.04,15121.0,250.3396,250.5766,249.7765,249.9445,15121.0
2024-05-30 09:30:00,251.99,252.25,251.74,251.85,14585.0,248.9073,249.1641,248.6604,248.769,14585.0
2024-05-30 10:00:00,251.92,252.08,251.38,251.64,7970.0,248.8382,248.9962,248.3048,248.5616,7970.0
2024-05-30 10:30:00,251.67,251.67,251.13,251.22,6952.0,248.5912,248.5912,248.0578,248.1467,6952.0
2024-05-30 11:00:00,251.29,251.42,250.89,251.35,28318.0,248.2159,248.3443,247.8208,248.2751,28318.0
2024-05-30 11:30:00,251.39,251.64,251.39,251.4,4145.0,248.3146,248.5616,248.3146,248.3245,4145.0
2024-05-30 12:00:00,251.38,251.73,251.38,251.46,8549.0,248.3048,248.6505,248.3048,248.3838,8549.0
2024-05-30 12:30:00,251.46,251.75,251.46,251.63,6243.0,248.3838,248.6702,248.3838,248.5517,6243.0
2024-05-30 13:00:00,251.79,251.99,251.7,251.95,22155.0,248.7098,248.9073,248.6209,248.8678,22155.0
2024-05-30 13:30:00,251.99,252.07,251.79,251.92,3974.0,248.9073,248.9863,248.7098,248.8382,3974.0
2024-05-30 14:00:00,251.89,251.93,251.38,251.54,6562.0,248.8085,248.848,248.3048,248.4628,6562.0
2024-05-30 14:30:00,251.59,251.66,251.38,251.45,7954.0,248.5122,248.5813,248.3048,248.3739,7954.0
2024-05-30 15:00:00,251.47,251.54,250.86,251.05,6582.0,248.3937,248.4628,247.7911,247.9788,6582.0
2024-05-30 15:30:00,251.03,251.06,249.95,250.59,22207.0,247.9591,247.9887,246.8923,247.5244,22207.0
2024-05-31 09:30:00,251.16,251.33,250.55,250.55,18347.0,248.0875,248.2554,247.4849,247.4849,18347.0
2024-05-31 10:00:00,250.53,250.53,249.43,249.58,4200.0,247.4652,247.4652,246.3786,246.5268,4200.0
2024-05-31 10:30:00,249.49,249.52,249.06,249.38,5928.0,246.4379,246.4675,246.0132,246.3292,5928.0
2024-05-31 11:00:00,249.33,249.39,248.92,248.92,3934.0,246.2798,246.3391,245.8749,245.8749,3934.0
2024-05-31 11:30:00,248.92,248.97,248.66,248.73,6806.0,245.8749,245.9243,245.618,245.6872,6806.0
2024-05-31 12:00:00,248.71,248.81,248.09,248.23,4040.0,245.6674,245.7662,245.055,245.1933,4040.0
2024-05-31 12:30:00,248.32,248.56,248.23,248.56,19512.0,245.2822,245.5193,245.1933,245.5193,19512.0
2024-05-31 13:00:00,248.91,249.3,248.91,249.3,9705.0,245.865,246.2502,245.865,246.2502,9705.0
2024-05-31 13:30:00,249.24,249.31,249.14,249.25,2847.0,246.191,246.2601,246.0922,246.2008,2847.0
2024-05-31 14:00:00,249.21,249.38,249.15,249.22,3747.0,246.1613,246.3292,246.1021,246.1712,3747.0
2024-05-31 14:30:00,249.24,249.54,249.12,249.54,3317.0,246.191,246.4873,246.0724,246.4873,3317.0
2024-05-31 15:00:00,249.45,250.16,249.39,250.12,2608.0,246.3984,247.0997,246.3391,247.0602,2608.0
2024-05-31 15:30:00,249.95,252.49,249.93,252.4,36417.0,246.8923,249.4012,246.8725,249.3123,36417.0
2024-06-03 09:30:00,253.62,253.96,253.17,253.39,160951.0,250.5174,250.8532,250.0729,250.2902,160951.0
2024-06-03 10:00:00,253.37,253.85,253.09,253.61,22171.0,250.2704,250.7446,249.9939,250.5075,22171.0
2024-06-03 10:30:00,253.59,253.64,252.37,252.37,8354.0,250.4877,250.5371,249.2827,249.2827,8354.0
2024-06-03 11:00:00,252.37,252.85,252.22,252.77,4830.0,249.2827,249.7568,249.1345,249.6778,4830.0
2024-06-03 11:30:00,252.76,252.9,252.56,252.62,2685.0,249.6679,249.8062,249.4703,249.5296,2685.0
2024-06-03 12:00:00,252.79,252.79,251.42,251.45,7937.0,249.6975,249.6975,248.3443,248.3739,7937.0
2024-06-03 12:30:00,251.52,251.67,251.3,251.53,2832.0,248.4431,248.5912,248.2258,248.4529,2832.0
2024-06-03 13:00:00,251.34,251.95,251.07,251.95,14513.0,248.2653,248.8678,247.9986,248.8678,14513.0
2024-06-03 13:30:00,252.06,252.43,252.05,252.16,4456.0,248.9765,249.3419,248.9666,249.0752,4456.0
2024-06-03 14:00:00,252.26,252.4,252.0,252.11,15424.0,249.174,249.3123,248.9172,249.0258,15424.0
2024-06-03 14:30:00,252.25,252.55,252.15,252.19,10765.0,249.1641,249.4605,249.0654,249.1049,10765.0
2024-06-03 15:00:00,252.39,252.74,252.34,252.71,6768.0,249.3024,249.6481,249.253,249.6185,6768.0
2024-06-03 15:30:00,252.59,253.39,252.41,253.39,27544.0,249.5,250.2902,249.3222,250.2902,27544.0
2024-06-04 09:30:00,253.18,253.18,252.39,252.85,11956.0,250.0828,250.0828,249.3024,249.7568,11956.0
2024-06-04 10:00:00,253.09,253.52,252.71,253.07,17805.0,249.9939,250.4186,249.6185,249.9741,17805.0
2024-06-04 10:30:00,253.27,253.29,252.67,252.67,6618.0,250.1717,250.1914,249.579,249.579,6618.0
2024-06-04 11:00:00,252.74,252.96,252.58,252.78,3279.0,249.6481,249.8654,249.4901,249.6876,3279.0
2024-06-04 11:30:00,252.69,252.69,252.4,252.41,7013.0,249.5987,249.5987,249.3123,249.3222,7013.0
2024-06-04 12:00:00,252.31,252.7,252.29,252.7,3425.0,249.2234,249.6086,249.2036,249.6086,3425.0
2024-06-04 12:30:00,252.82,253.18,252.77,253.08,1278.0,249.7272,250.0828,249.6778,249.984,1278.0
2024-06-04 13:00:00,253.05,253.16,252.96,253.16,743.0,249.9543,250.063,249.8654,250.063,743.0
2024-06-04 13:30:00,253.36,253.36,253.04,253.17,1252.0,250.2605,250.2605,249.9445,250.0729,1252.0
2024-06-04 14:00:00,253.2,254.3,253.19,254.3,5536.0,250.1025,251.189,250.0926,251.189,5536.0
2024-06-04 14:30:00,254.31,254.42,254.09,254.19,4096.0,251.1989,251.3076,250.9816,251.0804,4096.0
2024-06-04 15:00:00,254.01,254.01,253.25,253.7,5082.0,250.9026,250.9026,250.1519,250.5964,5082.0
2024-06-04 15:30:00,253.62,254.16,253.41,254.06,17609.0,250.5174,251.0508,250.3099,250.952,17609.0
2024-06-05 09:30:00,255.38,255.81,254.93,255.16,18943.0,252.2558,252.6806,251.8113,252.0385,18943.0
2024-06-05 10:00:00,255.14,255.32,254.85,255.23,5155.0,252.0188,252.1966,251.7323,252.1077,5155.0
2024-06-05 10:30:00,255.36,255.62,255.3,255.46,5939.0,252.2361,252.4929,252.1768,252.3349,5939.0
2024-06-05 11:00:00,255.6,256.06,255.6,255.99,9517.0,252.4731,252.9275,252.4731,252.8584,9517.0
2024-06-05 11:30:00,256.07,256.12,255.97,255.98,5422.0,252.9374,252.9868,252.8386,252.8485,5422.0
2024-06-05 12:00:00,255.96,256.05,255.84,256.03,8870.0,252.8287,252.9176,252.7102,252.8979,8870.0
2024-06-05 12:30:00,256.01,256.37,255.98,256.37,4091.0,252.8781,253.2337,252.8485,253.2337,4091.0
2024-06-05 13:00:00,256.28,256.54,256.11,256.37,10185.0,253.1448,253.4016,252.9769,253.2337,10185.0
2024-06-05 13:30:00,256.42,256.72,256.39,256.72,7164.0,253.2831,253.5794,253.2535,253.5794,7164.0
2024-06-05 14:00:00,256.63,256.77,256.55,256.77,15494.0,253.4905,253.6288,253.4115,253.6288,15494.0
2024-06-05 14:30:00,256.78,257.02,256.78,256.97,10191.0,253.6387,253.8758,253.6387,253.8264,10191.0
2024-06-05 15:00:00,256.95,257.14,256.89,256.94,8389.0,253.8066,253.9943,253.7474,253.7968,8389.0
2024-06-05 15:30:00,256.96,257.39,256.82,257.38,16006.0,253.8165,254.2412,253.6782,254.2314,16006.0
2024-06-06 09:30:00,257.73,258.12,257.25,257.26,16096.0,254.5771,254.9623,254.103,254.1128,16096.0
2024-06-06 10:00:00,257.38,257.81,257.35,257.79,25365.0,254.2314,254.6561,254.2017,254.6364,25365.0
2024-06-06 10:30:00,257.77,257.85,257.52,257.54,3394.0,254.6166,254.6956,254.3697,254.3894,3394.0
2024-06-06 11:00:00,257.56,257.67,257.41,257.52,6198.0,254.4092,254.5178,254.261,254.3697,6198.0
2024-06-06 11:30:00,257.46,257.47,257.29,257.36,3674.0,254.3104,254.3203,254.1425,254.2116,3674.0
2024-06-06 12:00:00,257.36,257.44,257.08,257.08,7459.0,254.2116,254.2906,253.935,253.935,7459.0
2024-06-06 12:30:00,257.16,257.16,256.92,256.96,20353.0,254.0141,254.0141,253.777,253.8165,20353.0
2024-06-06 13:00:00,257.19,257.44,257.19,257.37,3497.0,254.0437,254.2906,254.0437,254.2215,3497.0
2024-06-06 13:30:00,257.5,257.59,257.33,257.59,2699.0,254.3499,254.4388,254.182,254.4388,2699.0
2024-06-06 14:00:00,257.47,257.48,256.86,257.17,8644.0,254.3203,254.3301,253.7177,254.0239,8644.0
2024-06-06 14:30:00,257.07,257.61,257.07,257.55,13182.0,253.9252,254.4586,253.9252,254.3993,13182.0
2024-06-06 15:00:00,257.45,257.64,257.33,257.59,13060.0,254.3005,254.4882,254.182,254.4388,13060.0
2024-06-06 15:30:00,257.57,257.72,257.36,257.53,7466.0,254.419,254.5672,254.2116,254.3795,7466.0
2024-06-07 09:30:00,257.5,257.5,256.86,257.41,12587.0,254.3499,254.3499,253.7177,254.261,12587.0
2024-06-07 10:00:00,257.48,257.7,257.41,257.69,958.0,254.3301,254.5475,254.261,254.5376,958.0
2024-06-07 10:30:00,257.71,258.61,257.71,258.12,7536.0,254.5573,255.4463,254.5573,254.9623,7536.0
2024-06-07 11:00:00,258.09,258.09,257.56,257.97,2798.0,254.9327,254.9327,254.4092,254.8142,2798.0
2024-06-07 11:30:00,258.21,258.22,257.92,258.13,4955.0,255.0512,255.0611,254.7648,254.9722,4955.0
2024-06-07 12:00:00,258.01,258.45,258.01,258.45,1549.0,254.8537,255.2883,254.8537,255.2883,1549.0
2024-06-07 12:30:00,258.59,258.86,258.1,258.83,9132.0,255.4266,255.6933,254.9426,255.6636,9132.0
2024-06-07 13:00:00,258.79,259.03,258.6,258.71,2762.0,255.6241,255.8612,255.4364,255.5451,2762.0
2024-06-07 13:30:00,258.71,258.84,258.71,258.84,2372.0,255.5451,255.6735,255.5451,255.6735,2372.0
2024-06-07 14:00:00,258.5,258.5,257.35,257.92,5213.0,255.3377,255.3377,254.2017,254.7648,5213.0
2024-06-07 14:30:00,257.92,258.25,257.82,258.19,4669.0,254.7648,255.0907,254.666,255.0315,4669.0
2024-06-07 15:00:00,258.07,258.18,257.58,257.97,6601.0,254.9129,255.0216,254.4289,254.8142,6601.0
2024-06-07 15:30:00,257.87,258.05,257.48,257.64,13717.0,254.7154,254.8932,254.3301,254.4882,13717.0
2024-06-10 09:30:00,257.34,257.35,256.83,257.07,21080.0,254.1919,254.2017,253.6881,253.9252,21080.0
2024-06-10 10:00:00,257.11,257.36,257.03,257.36,5223.0,253.9647,254.2116,253.8857,254.2116,5223.0
2024-06-10 10:30:00,257.22,257.55,257.22,257.55,4624.0,254.0733,254.3993,254.0733,254.3993,4624.0
2024-06-10 11:00:00,257.57,257.66,257.57,257.65,3657.0,254.419,254.5079,254.419,254.4981,3657.0
2024-06-10 11:30:00,257.84,257.9,257.83,257.83,1142.0,254.6857,254.745,254.6759,254.6759,1142.0
2024-06-10 12:00:00,257.91,258.21,257.9,258.03,3236.0,254.7549,255.0512,254.745,254.8734,3236.0
2024-06-10 12:30:00,258.0,258.07,257.96,258.05,1749.0,254.8438,254.9129,254.8043,254.8932,1749.0
2024-06-10 13:00:00,257.89,257.99,257.65,257.67,8510.0,254.7351,254.8339,254.4981,254.5178,8510.0
2024-06-10 13:30:00,257.58,258.24,257.52,258.06,3255.0,254.4289,255.0809,254.3697,254.9031,3255.0
2024-06-10 14:00:00,257.95,258.22,257.5,257.54,4516.0,254.7944,255.0611,254.3499,254.3894,4516.0
2024-06-10 14:30:00,257.39,257.99,257.38,257.79,7094.0,254.2412,254.8339,254.2314,254.6364,7094.0
2024-06-10 15:00:00,258.01,258.34,257.98,258.07,4466.0,254.8537,255.1796,254.824,254.9129,4466.0
2024-06-10 15:30:00,258.13,258.18,257.68,258.18,15065.0,254.9722,255.0216,254.5277,255.0216,15065.0
2024-06-11 09:30:00,257.09,257.09,256.15,256.44,11780.0,254.5624,254.5624,253.6317,253.9188,11780.0
2024-06-11 10:00:00,256.48,256.95,256.46,256.95,5190.0,253.9584,254.4238,253.9386,254.4238,5190.0
2024-06-11 10:30:00,256.91,257.4,256.85,257.33,5139.0,254.3842,254.8694,254.3248,254.8001,5139.0
2024-06-11 11:00:00,257.42,257.45,257.0,257.27,14664.0,254.8892,254.9189,254.4733,254.7407,14664.0
2024-06-11 11:30:00,257.4,257.44,256.86,256.89,11670.0,254.8694,254.909,254.3347,254.3644,11670.0
2024-06-11 12:00:00,256.88,256.99,256.74,256.93,5304.0,254.3545,254.4634,254.2159,254.404,5304.0
2024-06-11 12:30:00,256.89,257.05,256.89,256.99,2447.0,254.3644,254.5228,254.3644,254.4634,2447.0
2024-06-11 13:00:00,257.07,257.47,256.85,257.17,13363.0,254.5426,254.9387,254.3248,254.6416,13363.0
2024-06-11 13:30:00,257.21,257.68,257.21,257.67,2808.0,254.6812,255.1466,254.6812,255.1367,2808.0
2024-06-11 14:00:00,257.63,258.17,257.54,258.17,7444.0,255.0971,255.6318,255.008,255.6318,7444.0
2024-06-11 14:30:00,258.18,258.43,258.08,258.26,65337.0,255.6417,255.8892,255.5427,255.7209,65337.0
2024-06-11 15:00:00,258.28,258.44,258.06,258.09,10797.0,255.7407,255.8992,255.5229,255.5526,10797.0
2024-06-11 15:30:00,258.06,258.78,258.04,258.78,29732.0,255.5229,256.2358,255.5031,256.2358,29732.0
2024-06-12 09:30:00,260.73,261.68,260.6,261.53,50590.0,258.1666,259.1073,258.0379,258.9588,50590.0
2024-06-12 10:00:00,261.6,262.11,261.51,262.11,13769.0,259.0281,259.5331,258.939,259.5331,13769.0
2024-06-12 10:30:00,262.11,262.2,261.75,261.8,6239.0,259.5331,259.6222,259.1766,259.2261,6239.0
2024-06-12 11:00:00,261.87,262.02,261.74,261.97,7256.0,259.2954,259.444,259.1667,259.3944,7256.0
2024-06-12 11:30:00,261.9,261.9,261.64,261.71,2190.0,259.3251,259.3251,259.0677,259.137,2190.0
2024-06-12 12:00:00,261.6,261.81,261.48,261.48,10496.0,259.0281,259.236,258.9093,258.9093,10496.0
2024-06-12 12:30:00,261.44,261.72,261.43,261.61,5632.0,258.8697,259.1469,258.8598,259.038,5632.0
2024-06-12 13:00:00,261.74,261.94,261.71,261.83,1993.0,259.1667,259.3647,259.137,259.2558,1993.0
2024-06-12 13:30:00,261.59,261.71,261.49,261.64,5186.0,259.0182,259.137,258.9192,259.0677,5186.0
2024-06-12 14:00:00,261.53,261.81,260.8,261.67,29200.0,258.9588,259.236,258.2359,259.0974,29200.0
2024-06-12 14:30:00,261.64,261.8,261.0,261.75,12897.0,259.0677,259.2261,258.434,259.1766,12897.0
2024-06-12 15:00:00,261.92,262.43,260.82,260.84,15141.0,259.3449,259.8499,258.2558,258.2756,15141.0
2024-06-12 15:30:00,260.73,261.44,260.55,260.95,34565.0,258.1666,258.8697,257.9884,258.3845,34565.0
2024-06-13 09:30:00,262.76,262.76,261.89,262.16,20228.0,260.1767,260.1767,259.3152,259.5826,20228.0
2024-06-13 10:00:00,262.16,262.27,261.4,261.4,3745.0,259.5826,259.6915,258.8301,258.8301,3745.0
2024-06-13 10:30:00,261.61,261.73,261.24,261.24,4238.0,259.038,259.1568,258.6716,258.6716,4238.0
2024-06-13 11:00:00,261.2,261.53,261.08,261.53,4400.0,258.632,258.9588,258.5132,258.9588,4400.0
2024-06-13 11:30:00,261.61,261.74,261.6,261.69,3625.0,259.038,259.1667,259.0281,259.1172,3625.0
2024-06-13 12:00:00,261.51,261.51,260.68,260.68,35498.0,258.939,258.939,258.1171,258.1171,35498.0
2024-06-13 12:30:00,260.85,261.24,260.83,261.14,10329.0,258.2855,258.6716,258.2657,258.5726,10329.0
2024-06-13 13:00:00,261.27,261.77,261.25,261.67,6267.0,258.7013,259.1964,258.6815,259.0974,6267.0
2024-06-13 13:30:00,261.67,261.77,261.52,261.74,2526.0,259.0974,259.1964,258.9489,259.1667,2526.0
2024-06-13 14:00:00,261.63,261.94,261.63,261.86,7363.0,259.0578,259.3647,259.0578,259.2855,7363.0
2024-06-13 14:30:00,261.95,262.09,261.82,262.09,81946.0,259.3746,259.5133,259.2459,259.5133,81946.0
2024-06-13 15:00:00,262.15,262.33,261.94,262.09,5646.0,259.5727,259.7509,259.3647,259.5133,5646.0
2024-06-13 15:30:00,261.96,262.4,261.93,261.98,21947.0,259.3845,259.8202,259.3548,259.4043,21947.0
2024-06-14 09:30:00,261.65,262.27,261.44,262.27,15314.0,259.0776,259.6915,258.8697,259.6915,15314.0
2024-06-14 10:00:00,262.23,262.27,261.78,262.19,7642.0,259.6519,259.6915,259.2063,259.6123,7642.0
2024-06-14 10:30:00,262.16,262.32,261.7,262.32,3168.0,259.5826,259.741,259.1271,259.741,3168.0
2024-06-14 11:00:00,262.3,262.34,262.12,262.29,3156.0,259.7212,259.7608,259.543,259.7113,3156.0
2024-06-14 11:30:00,262.31,262.38,261.76,261.76,1929.0,259.7311,259.8004,259.1865,259.1865,1929.0
2024-06-14 12:00:00,262.2,262.32,262.18,262.24,2138.0,259.6222,259.741,259.6024,259.6618,2138.0
2024-06-14 12:30:00,262.09,262.4,262.09,262.3,2740.0,259.5133,259.8202,259.5133,259.7212,2740.0
2024-06-14 13:00:00,262.42,262.55,262.41,262.55,615.0,259.84,259.9687,259.8301,259.9687,615.0
2024-06-14 13:30:00,262.69,262.69,262.34,262.37,1586.0,260.1074,260.1074,259.7608,259.7905,1586.0
2024-06-14 14:00:00,262.32,262.55,262.17,262.55,2780.0,259.741,259.9687,259.5925,259.9687,2780.0
2024-06-14 14:30:00,262.39,262.64,262.22,262.56,5871.0,259.8103,260.0579,259.642,259.9786,5871.0
2024-06-14 15:00:00,262.56,262.65,262.44,262.58,16398.0,259.9786,260.0678,259.8598,259.9984,16398.0
2024-06-14 15:30:00,262.5,262.88,262.41,262.88,17554.0,259.9192,260.2955,259.8301,260.2955,17554.0
2024-06-17 09:30:00,262.82,262.82,262.26,262.63,22433.0,260.2361,260.2361,259.6816,260.048,22433.0
2024-06-17 10:00:00,262.66,262.96,262.6,262.66,19725.0,260.0777,260.3747,260.0183,260.0777,19725.0
2024-06-17 10:30:00,262.84,263.0,262.77,262.98,42415.0,260.2559,260.4143,260.1866,260.3945,42415.0
2024-06-17 11:00:00,262.99,263.41,262.99,263.32,9284.0,260.4044,260.8203,260.4044,260.7312,9284.0
2024-06-17 11:30:00,263.35,263.4,263.14,263.24,7140.0,260.7609,260.8104,260.5529,260.652,7140.0
2024-06-17 12:00:00,263.35,264.03,263.3,264.03,6278.0,260.7609,261.4342,260.7114,261.4342,6278.0
2024-06-17 12:30:00,264.12,264.39,264.0,264.21,11554.0,261.5233,261.7907,261.4045,261.6124,11554.0
2024-06-17 13:00:00,264.2,264.77,264.2,264.73,35572.0,261.6025,262.1669,261.6025,262.1273,35572.0
2024-06-17 13:30:00,264.71,265.29,264.71,265.28,10380.0,262.1075,262.6818,262.1075,262.6719,10380.0
2024-06-17 14:00:00,265.35,265.72,265.17,265.44,11424.0,262.7412,263.1076,262.563,262.8303,11424.0
2024-06-17 14:30:00,265.46,265.49,265.22,265.31,9144.0,262.8501,262.8798,262.6125,262.7016,9144.0
2024-06-17 15:00:00,265.3,265.66,265.21,265.61,14251.0,262.6917,263.0482,262.6026,262.9987,14251.0
2024-06-17 15:30:00,265.59,265.59,264.69,264.82,20049.0,262.9789,262.9789,262.0877,262.2164,20049.0
2024-06-18 09:30:00,264.86,265.28,264.77,265.0,14393.0,262.256,262.6719,262.1669,262.3947,14393.0
2024-06-18 10:00:00,265.05,265.22,264.8,264.86,5969.0,262.4442,262.6125,262.1966,262.256,5969.0
2024-06-18 10:30:00,265.09,265.09,264.64,264.65,17467.0,262.4838,262.4838,262.0382,262.0481,17467.0
2024-06-18 11:00:00,264.68,264.75,264.35,264.6,5139.0,262.0778,262.1471,261.751,261.9986,5139.0
2024-06-18 11:30:00,264.59,264.89,264.57,264.88,3344.0,261.9887,262.2857,261.9689,262.2758,3344.0
2024-06-18 12:00:00,264.88,265.01,264.59,264.6,5330.0,262.2758,262.4046,261.9887,261.9986,5330.0
2024-06-18 12:30:00,264.59,264.92,264.55,264.92,7167.0,261.9887,262.3154,261.9491,262.3154,7167.0
2024-06-18 13:00:00,264.81,265.01,264.75,265.0,11115.0,262.2065,262.4046,262.1471,262.3947,11115.0
2024-06-18 13:30:00,264.98,265.22,264.97,265.16,6597.0,262.3749,262.6125,262.365,262.5531,6597.0
2024-06-18 14:00:00,265.04,265.05,264.66,264.75,7683.0,262.4343,262.4442,262.058,262.1471,7683.0
2024-06-18 14:30:00,264.85,265.04,264.78,265.03,7996.0,262.2461,262.4343,262.1768,262.4244,7996.0
2024-06-18 15:00:00,265.0,265.06,264.75,265.0,17719.0,262.3947,262.4541,262.1471,262.3947,17719.0
2024-06-18 15:30:00,264.99,265.29,264.92,265.26,13838.0,262.3848,262.6818,262.3154,262.6521,13838.0
2024-06-20 09:30:00,266.14,266.36,265.75,266.04,21530.0,263.5234,263.7413,263.1373,263.4244,21530.0
2024-06-20 10:00:00,266.19,266.24,265.29,265.64,4420.0,263.573,263.6225,262.6818,263.0284,4420.0
2024-06-20 10:30:00,265.77,265.92,265.64,265.84,32992.0,263.1571,263.3056,263.0284,263.2264,32992.0
2024-06-20 11:00:00,265.84,265.88,265.67,265.74,2873.0,263.2264,263.266,263.0581,263.1274,2873.0
2024-06-20 11:30:00,265.66,265.9,265.46,265.66,4563.0,263.0482,263.2858,262.8501,263.0482,4563.0
2024-06-20 12:00:00,265.5,265.61,264.85,264.85,2464.0,262.8897,262.9987,262.2461,262.2461,2464.0
2024-06-20 12:30:00,264.45,264.96,263.98,264.59,7466.0,261.8501,262.3551,261.3847,261.9887,7466.0
2024-06-20 13:00:00,264.27,264.42,263.84,263.98,9130.0,261.6718,261.8204,261.2461,261.3847,9130.0
2024-06-20 13:30:00,263.95,264.44,263.45,264.42,8389.0,261.355,261.8402,260.8599,261.8204,8389.0
2024-06-20 14:00:00,264.44,264.97,264.44,264.92,4982.0,261.8402,262.365,261.8402,262.3154,4982.0
2024-06-20 14:30:00,264.94,265.05,264.58,264.64,3908.0,262.3352,262.4442,261.9788,262.0382,3908.0
2024-06-20 15:00:00,264.45,264.45,263.85,264.43,9522.0,261.8501,261.8501,261.256,261.8303,9522.0
2024-06-20 15:30:00,264.51,264.75,264.29,264.53,20186.0,261.9095,262.1471,261.6916,261.9293,20186.0
2024-06-21 09:30:00,264.39,264.51,263.43,263.86,46116.0,261.7907,261.9095,260.8401,261.2659,46116.0
2024-06-21 10:00:00,263.88,264.41,263.87,264.1,26454.0,261.2857,261.8105,261.2758,261.5035,26454.0
2024-06-21 10:30:00,263.89,264.21,263.82,264.12,15762.0,261.2956,261.6124,261.2263,261.5233,15762.0
2024-06-21 11:00:00,264.32,264.58,264.24,264.25,6131.0,261.7213,261.9788,261.6421,261.652,6131.0
2024-06-21 11:30:00,264.21,264.86,263.97,264.86,7943.0,261.6124,262.256,261.3748,262.256,7943.0
2024-06-21 12:00:00,264.84,264.92,264.75,264.75,1136.0,262.2362,262.3154,262.1471,262.1471,1136.0
2024-06-21 12:30:00,264.76,264.77,264.2,264.36,6519.0,262.157,262.1669,261.6025,261.7609,6519.0
2024-06-21 13:00:00,264.13,264.41,263.91,263.95,8767.0,261.5332,261.8105,261.3154,261.355,8767.0
2024-06-21 13:30:00,264.0,264.17,263.73,263.88,5904.0,261.4045,261.5728,261.1371,261.2857,5904.0
2024-06-21 14:00:00,263.87,264.32,263.79,264.32,5563.0,261.2758,261.7213,261.1966,261.7213,5563.0
2024-06-21 14:30:00,264.31,264.31,263.91,264.05,4534.0,261.7114,261.7114,261.3154,261.454,4534.0
2024-06-21 15:00:00,264.06,264.3,264.06,264.16,5628.0,261.4639,261.7015,261.4639,261.5629,5628.0
2024-06-21 15:30:00,264.06,264.33,263.82,263.94,22140.0,261.4639,261.7312,261.2263,261.3451,22140.0
2024-06-24 09:30:00,263.37,264.2,263.37,264.2,22776.0,260.7807,261.6025,260.7807,261.6025,22776.0
2024-06-24 10:00:00,264.65,264.88,263.89,263.89,19214.0,262.0481,262.2758,261.2956,261.2956,19214.0
2024-06-24 10:30:00,263.91,264.4,263.34,264.14,14478.0,261.3154,261.8006,260.751,261.5431,14478.0
2024-06-24 11:00:00,263.94,264.33,263.94,264.07,6544.0,261.3451,261.7312,261.3451,261.4738,6544.0
2024-06-24 11:30:00,264.25,264.38,264.2,264.38,3331.0,261.652,261.7808,261.6025,261.7808,3331.0
2024-06-24 12:00:00,264.14,264.32,264.04,264.22,3452.0,261.5431,261.7213,261.4441,261.6223,3452.0
2024-06-24 12:30:00,264.26,264.32,263.65,263.71,7315.0,261.6619,261.7213,261.0579,261.1173,7315.0
2024-06-24 13:00:00,263.74,263.76,263.16,263.2,5935.0,261.147,261.1668,260.5727,260.6124,5935.0
2024-06-24 13:30:00,263.1,263.33,262.96,263.16,3832.0,260.5133,260.7411,260.3747,260.5727,3832.0
2024-06-24 14:00:00,263.08,263.08,262.75,262.75,3838.0,260.4935,260.4935,260.1668,260.1668,3838.0
2024-06-24 14:30:00,262.76,263.29,262.71,263.11,3968.0,260.1767,260.7015,260.1272,260.5232,3968.0
2024-06-24 15:00:00,263.11,263.38,263.11,263.24,10315.0,260.5232,260.7906,260.5232,260.652,10315.0
2024-06-24 15:30:00,263.24,263.34,262.4,262.41,16915.0,260.652,260.751,259.8202,259.8301,16915.0
2024-06-25 09:30:00,263.21,263.37,262.97,263.19,28896.0,260.6223,260.7807,260.3846,260.6025,28896.0
2024-06-25 10:00:00,263.3,263.7,263.3,263.62,7266.0,260.7114,261.1074,260.7114,261.0282,7266.0
2024-06-25 10:30:00,263.57,263.86,263.49,263.55,5888.0,260.9787,261.2659,260.8995,260.9589,5888.0
2024-06-25 11:00:00,263.7,264.2,263.59,263.88,7641.0,261.1074,261.6025,260.9985,261.2857,7641.0
2024-06-25 11:30:00,264.01,264.24,263.98,264.24,2860.0,261.4144,261.6421,261.3847,261.6421,2860.0
2024-06-25 12:00:00,264.19,264.19,263.71,263.88,7355.0,261.5926,261.5926,261.1173,261.2857,7355.0
2024-06-25 12:30:00,263.59,263.68,263.21,263.36,17396.0,260.9985,261.0876,260.6223,260.7708,17396.0
2024-06-25 13:00:00,263.34,263.71,263.12,263.71,25704.0,260.751,261.1173,260.5331,261.1173,25704.0
2024-06-25 13:30:00,263.73,263.97,263.61,263.92,24644.0,261.1371,261.3748,261.0183,261.3253,24644.0
2024-06-25 14:00:00,263.93,264.3,263.85,264.3,30088.0,261.3352,261.7015,261.256,261.7015,30088.0
2024-06-25 14:30:00,264.31,264.31,263.83,264.12,38891.0,261.7114,261.7114,261.2362,261.5233,38891.0
2024-06-25 15:00:00,264.05,264.5,264.04,264.49,35422.0,261.454,261.8996,261.4441,261.8897,35422.0
2024-06-25 15:30:00,264.48,264.48,264.0,264.29,17865.0,261.8798,261.8798,261.4045,261.6916,17865.0
2024-06-26 09:30:00,264.12,264.48,263.87,264.31,25031.0,261.5233,261.8798,261.2758,261.7114,25031.0
2024-06-26 10:00:00,264.39,264.97,264.2,264.2,15244.0,261.7907,262.365,261.6025,261.6025,15244.0
2024-06-26 10:30:00,264.41,264.88,264.41,264.67,5890.0,261.8105,262.2758,261.8105,262.0679,5890.0
2024-06-26 11:00:00,264.67,264.67,264.14,264.6,7470.0,262.0679,262.0679,261.5431,261.9986,7470.0
2024-06-26 11:30:00,264.46,265.18,264.4,265.09,2946.0,261.86,262.5729,261.8006,262.4838,2946.0
2024-06-26 12:00:00,265.05,265.21,264.97,265.19,3835.0,262.4442,262.6026,262.365,262.5828,3835.0
2024-06-26 12:30:00,265.18,265.28,264.69,264.86,5185.0,262.5729,262.6719,262.0877,262.256,5185.0
2024-06-26 13:00:00,264.82,265.07,264.67,264.74,5697.0,262.2164,262.464,262.0679,262.1372,5697.0
2024-06-26 13:30:00,264.79,265.12,264.77,265.09,5190.0,262.1867,262.5135,262.1669,262.4838,5190.0
2024-06-26 14:00:00,265.08,265.11,264.92,265.05,10959.0,262.4739,262.5036,262.3154,262.4442,10959.0
2024-06-26 14:30:00,265.05,265.2,264.83,264.93,5971.0,262.4442,262.5927,262.2263,262.3253,5971.0
2024-06-26 15:00:00,264.82,264.92,264.71,264.92,2510.0,262.2164,262.3154,262.1075,262.3154,2510.0
2024-06-26 15:30:00,264.98,265.78,264.98,265.5,29231.0,262.3749,263.167,262.3749,262.8897,29231.0
2024-06-27 09:30:00,265.39,266.2,265.29,265.68,44378.0,262.7808,263.5829,262.6818,263.068,44378.0
2024-06-27 10:00:00,265.88,266.18,265.72,266.03,10934.0,263.266,263.5631,263.1076,263.4145,10934.0
2024-06-27 10:30:00,265.99,265.99,265.42,265.6,13385.0,263.3749,263.3749,262.8105,262.9888,13385.0
2024-06-27 11:00:00,265.49,265.62,265.14,265.25,4379.0,262.8798,263.0086,262.5333,262.6422,4379.0
2024-06-27 11:30:00,265.08,265.22,264.92,265.21,8972.0,262.4739,262.6125,262.3154,262.6026,8972.0
2024-06-27 12:00:00,265.25,265.65,265.25,265.65,3887.0,262.6422,263.0383,262.6422,263.0383,3887.0
2024-06-27 12:30:00,265.72,265.84,265.65,265.71,3358.0,263.1076,263.2264,263.0383,263.0977,3358.0
2024-06-27 13:00:00,265.63,265.89,265.51,265.89,1068.0,263.0185,263.2759,262.8996,263.2759,1068.0
2024-06-27 13:30:00,265.86,265.98,265.78,265.82,1694.0,263.2462,263.365,263.167,263.2066,1694.0
2024-06-27 14:00:00,265.35,265.44,265.13,265.13,8441.0,262.7412,262.8303,262.5234,262.5234,8441.0
2024-06-27 14:30:00,265.13,265.44,264.98,265.4,15411.0,262.5234,262.8303,262.3749,262.7907,15411.0
2024-06-27 15:00:00,265.45,265.59,265.34,265.47,26259.0,262.8402,262.9789,262.7313,262.86,26259.0
2024-06-27 15:30:00,265.56,265.83,265.22,265.83,21599.0,262.9492,263.2165,262.6125,263.2165,21599.0
2024-06-28 09:30:00,266.33,266.76,265.84,266.69,21028.0,263.7116,264.1374,263.2264,264.068,21028.0
2024-06-28 10:00:00,266.89,267.99,266.82,267.71,17276.0,264.2661,265.3553,264.1968,265.078,17276.0
2024-06-28 10:30:00,267.64,267.79,266.71,266.87,9033.0,265.0087,265.1572,264.0878,264.2463,9033.0
2024-06-28 11:00:00,266.87,266.87,266.2,266.47,6704.0,264.2463,264.2463,263.5829,263.8502,6704.0
2024-06-28 11:30:00,266.56,266.72,266.4,266.41,9826.0,263.9393,264.0977,263.7809,263.7908,9826.0
2024-06-28 12:00:00,266.45,266.45,265.59,265.96,8858.0,263.8304,263.8304,262.9789,263.3452,8858.0
2024-06-28 12:30:00,265.95,265.95,265.14,265.59,15222.0,263.3353,263.3353,262.5333,262.9789,15222.0
2024-06-28 13:00:00,265.6,265.93,265.51,265.66,7603.0,262.9888,263.3155,262.8996,263.0482,7603.0
2024-06-28 13:30:00,265.54,265.7,265.45,265.52,6277.0,262.9293,263.0878,262.8402,262.9095,6277.0
2024-06-28 14:00:00,265.49,265.82,265.21,265.43,10626.0,262.8798,263.2066,262.6026,262.8204,10626.0
2024-06-28 14:30:00,265.18,265.35,265.07,265.2,5950.0,262.5729,262.7412,262.464,262.5927,5950.0
2024-06-28 15:00:00,265.03,265.13,264.87,264.93,12810.0,262.4244,262.5234,262.2659,262.3253,12810.0
2024-06-28 15:30:00,264.96,265.13,263.98,264.17,38643.0,262.3551,262.5234,261.3847,261.5728,38643.0
2024-07-01 09:30:00,265.01,265.13,264.21,264.6,31824.0,262.4046,262.5234,261.6124,261.9986,31824.0
2024-07-01 10:00:00,264.75,265.0,263.89,264.92,22523.0,262.1471,262.3947,261.2956,262.3154,22523.0
2024-07-01 10:30:00,264.93,264.93,264.18,264.57,9932.0,262.3253,262.3253,261.5827,261.9689,9932.0
2024-07-01 11:00:00,264.54,265.15,264.36,265.15,12312.0,261.9392,262.5432,261.7609,262.5432,12312.0
2024-07-01 11:30:00,265.09,265.3,264.87,265.3,30756.0,262.4838,262.6917,262.2659,262.6917,30756.0
2024-07-01 12:00:00,265.27,265.8,265.14,265.79,4787.0,262.662,263.1868,262.5333,263.1769,4787.0
2024-07-01 12:30:00,265.81,265.88,265.79,265.88,4087.0,263.1967,263.266,263.1769,263.266,4087.0
2024-07-01 13:00:00,265.74,265.77,265.44,265.71,8274.0,263.1274,263.1571,262.8303,263.0977,8274.0
2024-07-01 13:30:00,265.65,265.81,265.56,265.62,6347.0,263.0383,263.1967,262.9492,263.0086,6347.0
2024-07-01 14:00:00,265.55,266.06,265.46,265.56,5673.0,262.9392,263.4442,262.8501,262.9492,5673.0
2024-07-01 14:30:00,265.47,265.67,265.47,265.56,3439.0,262.86,263.0581,262.86,262.9492,3439.0
2024-07-01 15:00:00,265.55,265.81,265.19,265.38,10252.0,262.9392,263.1967,262.5828,262.7709,10252.0
2024-07-01 15:30:00,265.39,266.13,265.39,265.98,12421.0,262.7808,263.5135,262.7808,263.365,12421.0
2024-07-02 09:30:00,264.97,265.83,264.97,265.67,33956.0,262.365,263.2165,262.365,263.0581,33956.0
2024-07-02 10:00:00,265.68,265.94,265.34,265.72,8896.0,263.068,263.3254,262.7313,263.1076,8896.0
2024-07-02 10:30:00,265.89,266.16,265.81,266.11,5331.0,263.2759,263.5433,263.1967,263.4937,5331.0
2024-07-02 11:00:00,266.05,266.29,266.05,266.29,4179.0,263.4343,263.672,263.4343,263.672,4179.0
2024-07-02 11:30:00,266.4,266.55,266.01,266.01,3705.0,263.7809,263.9294,263.3947,263.3947,3705.0
2024-07-02 12:00:00,265.99,266.24,265.93,266.21,2156.0,263.3749,263.6225,263.3155,263.5928,2156.0
2024-07-02 12:30:00,266.23,266.36,266.1,266.36,7528.0,263.6126,263.7413,263.4838,263.7413,7528.0
2024-07-02 13:00:00,266.32,266.88,266.31,266.83,8319.0,263.7017,264.2562,263.6918,264.2067,8319.0
2024-07-02 13:30:00,266.7,267.22,266.7,267.17,12902.0,264.0779,264.5928,264.0779,264.5433,12902.0
2024-07-02 14:00:00,267.15,267.37,267.15,267.32,3741.0,264.5235,264.7414,264.5235,264.6918,3741.0
2024-07-02 14:30:00,267.29,267.39,267.18,267.28,4622.0,264.6621,264.7612,264.5532,264.6522,4622.0
2024-07-02 15:00:00,267.22,267.37,267.13,267.37,7650.0,264.5928,264.7414,264.5037,264.7414,7650.0
2024-07-02 15:30:00,267.42,267.85,267.26,267.82,21761.0,264.7909,265.2166,264.6324,265.1869,21761.0
2024-07-03 09:30:00,267.72,268.16,267.72,268.15,23672.0,265.0879,265.5236,265.0879,265.5137,23672.0
2024-07-03 10:00:00,268.3,268.38,267.77,267.79,11382.0,265.6622,265.7414,265.1374,265.1572,11382.0
2024-07-03 10:30:00,267.85,268.46,267.85,268.46,12272.0,265.2166,265.8206,265.2166,265.8206,12272.0
2024-07-03 11:00:00,268.37,268.75,268.26,268.57,8073.0,265.7315,266.1078,265.6226,265.9296,8073.0
2024-07-03 11:30:00,268.54,268.84,268.47,268.84,6414.0,265.8999,266.1969,265.8305,266.1969,6414.0
2024-07-03 12:00:00,268.84,269.27,268.83,269.18,9806.0,266.1969,266.6227,266.187,266.5336,9806.0
2024-07-03 12:30:00,269.15,269.61,268.9,269.41,11598.0,266.5039,266.9593,266.2563,266.7613,11598.0
2024-07-05 09:30:00,269.81,270.68,269.7,270.61,20103.0,267.1574,268.0188,267.0484,267.9495,20103.0
2024-07-05 10:00:00,270.64,270.73,270.05,270.64,32180.0,267.9792,268.0683,267.395,267.9792,32180.0
2024-07-05 10:30:00,270.56,270.83,270.42,270.61,10295.0,267.9,268.1673,267.7614,267.9495,10295.0
2024-07-05 11:00:00,270.6,271.04,270.6,270.94,9706.0,267.9396,268.3753,267.9396,268.2763,9706.0
2024-07-05 11:30:00,271.16,271.43,271.14,271.38,6010.0,268.4941,268.7614,268.4743,268.7119,6010.0
2024-07-05 12:00:00,271.4,271.43,271.14,271.37,4810.0,268.7317,268.7614,268.4743,268.702,4810.0
2024-07-05 12:30:00,271.27,271.27,271.06,271.17,7821.0,268.603,268.603,268.3951,268.504,7821.0
2024-07-05 13:00:00,271.2,271.51,271.08,271.51,7162.0,268.5337,268.8407,268.4149,268.8407,7162.0
2024-07-05 13:30:00,271.58,271.75,271.55,271.57,11891.0,268.91,269.0783,268.8803,268.9001,11891.0
2024-07-05 14:00:00,271.56,271.67,271.48,271.59,13897.0,268.8902,268.9991,268.8109,268.9199,13897.0
2024-07-05 14:30:00,271.4,271.64,271.39,271.62,6782.0,268.7317,268.9694,268.7218,268.9496,6782.0
2024-07-05 15:00:00,271.66,271.73,271.59,271.7,3302.0,268.9892,269.0585,268.9199,269.0288,3302.0
2024-07-05 15:30:00,271.62,271.91,271.61,271.66,18509.0,268.9496,269.2367,268.9397,268.9892,18509.0
2024-07-08 09:30:00,272.26,272.5,271.97,272.39,16142.0,269.5833,269.8209,269.2961,269.712,16142.0
2024-07-08 10:00:00,272.04,272.23,271.86,272.11,9621.0,269.3654,269.5536,269.1872,269.4348,9621.0
2024-07-08 10:30:00,272.15,272.15,271.74,271.74,2575.0,269.4744,269.4744,269.0684,269.0684,2575.0
2024-07-08 11:00:00,271.85,272.14,271.85,272.13,3818.0,269.1773,269.4645,269.1773,269.4546,3818.0
2024-07-08 11:30:00,272.16,272.16,271.92,272.11,19702.0,269.4843,269.4843,269.2466,269.4348,19702.0
2024-07-08 12:00:00,272.14,272.14,271.61,271.63,6975.0,269.4645,269.4645,268.9397,268.9595,6975.0
2024-07-08 12:30:00,271.7,271.77,271.63,271.76,6197.0,269.0288,269.0981,268.9595,269.0882,6197.0
2024-07-08 13:00:00,271.63,271.68,271.63,271.68,2634.0,268.9595,269.009,268.9595,269.009,2634.0
2024-07-08 13:30:00,271.79,272.02,271.77,271.91,4123.0,269.1179,269.3456,269.0981,269.2367,4123.0
2024-07-08 14:00:00,271.8,272.01,271.78,272.01,12997.0,269.1278,269.3357,269.108,269.3357,12997.0
2024-07-08 14:30:00,271.93,271.93,271.45,271.87,14256.0,269.2565,269.2565,268.7812,269.1971,14256.0
2024-07-08 15:00:00,271.76,271.79,271.57,271.57,16275.0,269.0882,269.1179,268.9001,268.9001,16275.0
2024-07-08 15:30:00,271.55,272.13,271.53,271.9,21753.0,268.8803,269.4546,268.8605,269.2268,21753.0
2024-07-09 09:30:00,272.81,273.09,272.71,273.06,12045.0,270.1279,270.4051,270.0289,270.3754,12045.0
2024-07-09 10:00:00,273.12,273.22,272.64,272.81,4679.0,270.4348,270.5338,269.9595,270.1279,4679.0
2024-07-09 10:30:00,272.69,273.22,272.69,273.01,3445.0,270.0091,270.5338,270.0091,270.3259,3445.0
2024-07-09 11:00:00,273.04,273.05,272.55,272.63,5394.0,270.3556,270.3655,269.8704,269.9496,5394.0
2024-07-09 11:30:00,272.72,272.85,272.66,272.83,1815.0,270.0388,270.1675,269.9793,270.1477,1815.0
2024-07-09 12:00:00,272.98,272.99,272.85,272.88,1906.0,270.2962,270.3061,270.1675,270.1972,1906.0
2024-07-09 12:30:00,272.88,272.89,272.43,272.78,10767.0,270.1972,270.2071,269.7516,270.0982,10767.0
2024-07-09 13:00:00,272.78,272.95,272.29,272.36,8995.0,270.0982,270.2665,269.613,269.6823,8995.0
2024-07-09 13:30:00,272.43,272.63,272.43,272.62,2194.0,269.7516,269.9496,269.7516,269.9397,2194.0
2024-07-09 14:00:00,272.57,272.58,272.43,272.45,4776.0,269.8902,269.9001,269.7516,269.7714,4776.0
2024-07-09 14:30:00,272.41,272.66,272.37,272.51,3279.0,269.7318,269.9793,269.6922,269.8308,3279.0
2024-07-09 15:00:00,272.49,272.55,272.36,272.49,4267.0,269.811,269.8704,269.6823,269.811,4267.0
2024-07-09 15:30:00,272.46,272.66,272.41,272.55,16076.0,269.7813,269.9793,269.7318,269.8704,16076.0
2024-07-10 09:30:00,273.41,273.55,273.18,273.52,32837.0,270.722,270.8606,270.4942,270.8309,32837.0
2024-07-10 10:00:00,273.53,273.78,273.53,273.57,9905.0,270.8408,271.0883,270.8408,270.8804,9905.0
2024-07-10 10:30:00,273.58,273.58,273.32,273.38,6625.0,270.8903,270.8903,270.6329,270.6923,6625.0
2024-07-10 11:00:00,273.29,273.7,273.14,273.7,7573.0,270.6032,271.0091,270.4546,271.0091,7573.0
2024-07-10 11:30:00,273.85,273.87,273.74,273.84,6403.0,271.1576,271.1775,271.0487,271.1477,6403.0
2024-07-10 12:00:00,273.85,274.33,273.84,274.31,3889.0,271.1576,271.6329,271.1477,271.6131,3889.0
2024-07-10 12:30:00,274.33,274.5,274.28,274.5,5603.0,271.6329,271.8013,271.5834,271.8013,5603.0
2024-07-10 13:00:00,274.57,274.71,274.43,274.54,10300.0,271.8706,272.0092,271.7319,271.8409,10300.0
2024-07-10 13:30:00,274.57,274.84,274.5,274.8,5335.0,271.8706,272.1379,271.8013,272.0983,5335.0
2024-07-10 14:00:00,274.77,274.81,274.63,274.67,3959.0,272.0686,272.1082,271.93,271.9696,3959.0
2024-07-10 14:30:00,274.65,274.98,274.65,274.86,3997.0,271.9498,272.2765,271.9498,272.1577,3997.0
2024-07-10 15:00:00,274.77,274.82,274.68,274.78,12323.0,272.0686,272.1181,271.9795,272.0785,12323.0
2024-07-10 15:30:00,274.8,275.57,274.77,275.41,19916.0,272.0983,272.8607,272.0686,272.7023,19916.0
2024-07-11 09:30:00,275.0,275.45,274.65,274.92,40373.0,272.2963,272.7419,271.9498,272.2171,40373.0
2024-07-11 10:00:00,274.99,275.01,273.05,273.38,20140.0,272.2864,272.3062,270.3655,270.6923,20140.0
2024-07-11 10:30:00,273.65,273.65,272.52,272.52,10072.0,270.9596,270.9596,269.8407,269.8407,10072.0
2024-07-11 11:00:00,272.41,272.69,271.49,271.61,18542.0,269.7318,270.0091,268.8209,268.9397,18542.0
2024-07-11 11:30:00,271.53,271.62,270.88,271.14,10865.0,268.8605,268.9496,268.2168,268.4743,10865.0
2024-07-11 12:00:00,271.12,271.74,271.12,271.63,4488.0,268.4545,269.0684,268.4545,268.9595,4488.0
2024-07-11 12:30:00,271.77,271.95,271.04,271.1,9068.0,269.0981,269.2763,268.3753,268.4347,9068.0
2024-07-11 13:00:00,271.13,271.51,270.9,271.25,9416.0,268.4644,268.8407,268.2367,268.5832,9416.0
2024-07-11 13:30:00,271.38,271.38,270.62,270.62,8219.0,268.7119,268.7119,267.9594,267.9594,8219.0
2024-07-11 14:00:00,270.7,271.18,270.61,270.89,8061.0,268.0386,268.5139,267.9495,268.2267,8061.0
2024-07-11 14:30:00,270.96,271.5,270.96,271.41,4846.0,268.2961,268.8308,268.2961,268.7416,4846.0
2024-07-11 15:00:00,271.54,271.72,271.15,271.15,8209.0,268.8704,269.0486,268.4842,268.4842,8209.0
2024-07-11 15:30:00,271.1,271.67,271.1,271.19,26499.0,268.4347,268.9991,268.4347,268.5238,26499.0
2024-07-12 09:30:00,271.25,271.78,271.05,271.77,22811.0,268.5832,269.108,268.3852,269.0981,22811.0
2024-07-12 10:00:00,272.24,272.4,271.97,272.26,10756.0,269.5635,269.7219,269.2961,269.5833,10756.0
2024-07-12 10:30:00,272.27,273.27,272.27,273.13,16912.0,269.5932,270.5834,269.5932,270.4447,16912.0
2024-07-12 11:00:00,273.09,273.4,273.06,273.4,32744.0,270.4051,270.7121,270.3754,270.7121,32744.0
2024-07-12 11:30:00,273.38,273.47,273.08,273.08,27747.0,270.6923,270.7814,270.3952,270.3952,27747.0
2024-07-12 12:00:00,272.84,273.01,272.57,272.88,4042.0,270.1576,270.3259,269.8902,270.1972,4042.0
2024-07-12 12:30:00,272.85,273.36,272.84,273.36,4335.0,270.1675,270.6725,270.1576,270.6725,4335.0
2024-07-12 13:00:00,273.39,273.74,273.36,273.69,4151.0,270.7022,271.0487,270.6725,270.9992,4151.0
2024-07-12 13:30:00,273.79,274.45,273.73,274.13,6172.0,271.0982,271.7517,271.0388,271.4349,6172.0
2024-07-12 14:00:00,274.19,274.25,273.91,274.06,4126.0,271.4943,271.5537,271.2171,271.3656,4126.0
2024-07-12 14:30:00,274.09,274.23,274.06,274.23,3858.0,271.3953,271.5339,271.3656,271.5339,3858.0
2024-07-12 15:00:00,274.24,274.24,273.87,273.99,3108.0,271.5438,271.5438,271.1775,271.2963,3108.0
2024-07-12 15:30:00,273.94,273.94,272.0,272.41,39632.0,271.2468,271.2468,269.3258,269.7318,39632.0
2024-07-15 09:30:00,273.96,274.36,273.43,273.58,14498.0,271.2666,271.6626,270.7418,270.8903,14498.0
2024-07-15 10:00:00,273.81,274.13,273.81,274.08,2572.0,271.118,271.4349,271.118,271.3854,2572.0
2024-07-15 10:30:00,274.3,274.78,274.28,274.78,11758.0,271.6032,272.0785,271.5834,272.0785,11758.0
2024-07-15 11:00:00,274.89,275.31,274.7,274.7,6563.0,272.1874,272.6033,271.9993,271.9993,6563.0
2024-07-15 11:30:00,274.58,274.77,274.22,274.43,4160.0,271.8805,272.0686,271.524,271.7319,4160.0
2024-07-15 12:00:00,274.24,274.32,273.61,274.06,16107.0,271.5438,271.623,270.92,271.3656,16107.0
2024-07-15 12:30:00,273.96,274.07,273.84,273.93,1859.0,271.2666,271.3755,271.1477,271.2369,1859.0
2024-07-15 13:00:00,273.6,273.78,273.42,273.42,3878.0,270.9101,271.0883,270.7319,270.7319,3878.0
2024-07-15 13:30:00,273.38,273.43,272.96,273.18,12757.0,270.6923,270.7418,270.2764,270.4942,12757.0
2024-07-15 14:00:00,273.1,273.52,273.0,273.52,3842.0,270.415,270.8309,270.316,270.8309,3842.0
2024-07-15 14:30:00,273.48,273.87,273.43,273.59,15254.0,270.7913,271.1775,270.7418,270.9002,15254.0
2024-07-15 15:00:00,273.72,273.98,273.67,273.78,12525.0,271.0289,271.2864,270.9794,271.0883,12525.0
2024-07-15 15:30:00,273.7,273.86,272.47,273.47,31319.0,271.0091,271.1675,269.7912,270.7814,31319.0
2024-07-16 09:30:00,274.38,274.38,273.62,273.62,9456.0,271.6824,271.6824,270.9299,270.9299,9456.0
2024-07-16 10:00:00,273.29,273.35,272.9,273.16,2824.0,270.6032,270.6626,270.217,270.4744,2824.0
2024-07-16 10:30:00,273.36,273.97,273.27,273.67,5864.0,270.6725,271.2765,270.5834,270.9794,5864.0
2024-07-16 11:00:00,273.7,274.26,273.54,273.75,3619.0,271.0091,271.5636,270.8507,271.0586,3619.0
2024-07-16 11:30:00,273.43,273.7,273.31,273.68,3096.0,270.7418,271.0091,270.623,270.9893,3096.0
2024-07-16 12:00:00,273.63,273.63,272.98,273.03,7176.0,270.9398,270.9398,270.2962,270.3457,7176.0
2024-07-16 12:30:00,273.02,273.23,272.89,273.16,1348.0,270.3358,270.5437,270.2071,270.4744,1348.0
2024-07-16 13:00:00,273.49,273.49,273.16,273.25,32792.0,270.8012,270.8012,270.4744,270.5635,32792.0
2024-07-16 13:30:00,273.16,273.4,273.05,273.4,2569.0,270.4744,270.7121,270.3655,270.7121,2569.0
2024-07-16 14:00:00,273.2,273.48,272.96,273.44,4752.0,270.514,270.7913,270.2764,270.7517,4752.0
2024-07-16 14:30:00,273.36,274.05,273.36,274.05,8202.0,270.6725,271.3557,270.6725,271.3557,8202.0
2024-07-16 15:00:00,274.04,274.04,273.8,273.91,3929.0,271.3458,271.3458,271.1081,271.2171,3929.0
2024-07-16 15:30:00,273.79,274.27,273.73,274.13,11703.0,271.0982,271.5735,271.0388,271.4349,11703.0
2024-07-17 09:30:00,270.78,271.43,270.78,271.02,40541.0,268.1178,268.7614,268.1178,268.3555,40541.0
2024-07-17 10:00:00,270.96,270.96,269.92,270.35,25047.0,268.2961,268.2961,267.2663,267.6921,25047.0
2024-07-17 10:30:00,270.34,270.67,270.16,270.21,6351.0,267.6822,268.0089,267.5039,267.5534,6351.0
2024-07-17 11:00:00,270.21,270.48,270.02,270.29,3142.0,267.5534,267.8208,267.3653,267.6326,3142.0
2024-07-17 11:30:00,270.36,270.37,270.15,270.35,3862.0,267.702,267.7119,267.494,267.6921,3862.0
2024-07-17 12:00:00,270.29,270.29,269.85,269.85,19351.0,267.6326,267.6326,267.197,267.197,19351.0
2024-07-17 12:30:00,269.88,270.36,269.74,270.26,31708.0,267.2267,267.702,267.0881,267.6029,31708.0
2024-07-17 13:00:00,270.23,270.23,269.64,270.04,10918.0,267.5732,267.5732,266.989,267.3851,10918.0
2024-07-17 13:30:00,270.07,270.37,269.98,270.02,38025.0,267.4148,267.7119,267.3257,267.3653,38025.0
2024-07-17 14:00:00,269.9,270.47,269.89,270.44,2679.0,267.2465,267.8109,267.2366,267.7812,2679.0
2024-07-17 14:30:00,270.54,270.54,270.01,270.01,6200.0,267.8802,267.8802,267.3554,267.3554,6200.0
2024-07-17 15:00:00,270.15,270.54,269.94,270.44,41808.0,267.494,267.8802,267.2861,267.7812,41808.0
2024-07-17 15:30:00,270.41,270.46,270.0,270.13,71646.0,267.7515,267.801,267.3455,267.4742,71646.0
2024-07-18 09:30:00,271.31,271.31,270.26,270.38,18426.0,268.6426,268.6426,267.6029,267.7218,18426.0
2024-07-18 10:00:00,270.41,271.1,270.32,270.69,10809.0,267.7515,268.4347,267.6624,268.0287,10809.0
2024-07-18 10:30:00,270.29,270.29,269.03,269.66,8894.0,267.6326,267.6326,266.385,267.0088,8894.0
2024-07-18 11:00:00,269.66,269.74,267.78,267.86,9564.0,267.0088,267.0881,265.1473,265.2265,9564.0
2024-07-18 11:30:00,267.77,268.2,267.48,267.6,7651.0,265.1374,265.5632,264.8503,264.9691,7651.0
2024-07-18 12:00:00,267.56,267.86,267.35,267.68,5003.0,264.9295,265.2265,264.7216,265.0483,5003.0
2024-07-18 12:30:00,267.66,268.35,267.66,268.35,8593.0,265.0285,265.7117,265.0285,265.7117,8593.0
2024-07-18 13:00:00,268.43,268.87,268.04,268.64,6611.0,265.7909,266.2266,265.4048,265.9989,6611.0
2024-07-18 13:30:00,268.74,268.83,268.2,268.2,4305.0,266.0979,266.187,265.5632,265.5632,4305.0
2024-07-18 14:00:00,268.22,268.25,267.94,268.06,4586.0,265.583,265.6127,265.3058,265.4246,4586.0
2024-07-18 14:30:00,267.93,267.93,267.32,267.76,3520.0,265.2959,265.2959,264.6918,265.1275,3520.0
2024-07-18 15:00:00,267.79,268.01,266.8,267.21,4847.0,265.1572,265.3751,264.177,264.5829,4847.0
2024-07-18 15:30:00,267.18,268.51,267.18,267.95,23783.0,264.5532,265.8701,264.5532,265.3157,23783.0
2024-07-19 09:30:00,267.58,268.91,267.54,268.45,11378.0,264.9493,266.2662,264.9097,265.8107,11378.0
2024-07-19 10:00:00,268.06,268.24,267.39,267.39,4438.0,265.4246,265.6028,264.7612,264.7612,4438.0
2024-07-19 10:30:00,267.32,267.62,267.25,267.55,4220.0,264.6918,264.9889,264.6225,264.9196,4220.0
2024-07-19 11:00:00,267.71,267.88,266.82,266.82,7415.0,265.078,265.2463,264.1968,264.1968,7415.0
2024-07-19 11:30:00,266.61,267.17,266.32,267.17,22699.0,263.9888,264.5433,263.7017,264.5433,22699.0
2024-07-19 12:00:00,267.24,267.24,267.17,267.23,1177.0,264.6126,264.6126,264.5433,264.6027,1177.0
2024-07-19 12:30:00,266.5,266.53,266.0,266.34,6447.0,263.8799,263.9096,263.3848,263.7215,6447.0
2024-07-19 13:00:00,266.01,266.01,265.69,265.82,3761.0,263.3947,263.3947,263.0779,263.2066,3761.0
2024-07-19 13:30:00,265.79,266.08,265.73,266.0,5500.0,263.1769,263.464,263.1175,263.3848,5500.0
2024-07-19 14:00:00,266.28,266.39,266.0,266.09,2877.0,263.6621,263.771,263.3848,263.4739,2877.0
2024-07-19 14:30:00,265.95,266.07,265.66,265.98,1382.0,263.3353,263.4541,263.0482,263.365,1382.0
2024-07-19 15:00:00,266.32,266.76,266.32,266.62,2569.0,263.7017,264.1374,263.7017,263.9987,2569.0
2024-07-19 15:30:00,266.55,266.58,265.61,266.02,48570.0,263.9294,263.9591,262.9987,263.4046,48570.0
2024-07-22 09:30:00,268.29,269.01,267.95,268.82,10200.0,265.6523,266.3652,265.3157,266.1771,10200.0
2024-07-22 10:00:00,268.11,268.6,267.81,268.6,14954.0,265.4741,265.9593,265.177,265.9593,14954.0
2024-07-22 10:30:00,268.59,269.14,268.41,268.51,22789.0,265.9494,266.494,265.7711,265.8701,22789.0
2024-07-22 11:00:00,268.54,268.92,267.45,267.66,7108.0,265.8999,266.2761,264.8206,265.0285,7108.0
2024-07-22 11:30:00,267.35,267.46,267.12,267.38,6292.0,264.7216,264.8305,264.4938,264.7513,6292.0
2024-07-22 12:00:00,267.4,267.85,267.29,267.79,5750.0,264.7711,265.2166,264.6621,265.1572,5750.0
2024-07-22 12:30:00,267.67,268.46,267.63,268.46,2771.0,265.0384,265.8206,264.9988,265.8206,2771.0
2024-07-22 13:00:00,268.65,268.82,268.61,268.82,1525.0,266.0088,266.1771,265.9692,266.1771,1525.0
2024-07-22 13:30:00,268.69,268.97,268.67,268.95,3374.0,266.0484,266.3256,266.0286,266.3058,3374.0
2024-07-22 14:00:00,268.92,269.29,268.88,269.29,2198.0,266.2761,266.6425,266.2365,266.6425,2198.0
2024-07-22 14:30:00,269.21,269.3,269.14,269.27,3824.0,266.5633,266.6524,266.494,266.6227,3824.0
2024-07-22 15:00:00,268.84,269.07,268.84,268.87,7262.0,266.1969,266.4246,266.1969,266.2266,7262.0
2024-07-22 15:30:00,268.84,269.18,268.64,268.92,17447.0,266.1969,266.5336,265.9989,266.2761,17447.0
2024-07-23 09:30:00,269.0,269.65,268.75,269.33,13412.0,266.3553,266.9989,266.1078,266.6821,13412.0
2024-07-23 10:00:00,269.38,269.99,269.38,269.88,3147.0,266.7316,267.3356,266.7316,267.2267,3147.0
2024-07-23 10:30:00,269.6,269.6,268.91,268.94,2339.0,266.9494,266.9494,266.2662,266.2959,2339.0
2024-07-23 11:00:00,269.22,270.04,269.19,270.04,3418.0,266.5732,267.3851,266.5435,267.3851,3418.0
2024-07-23 11:30:00,270.11,270.11,269.89,269.92,11536.0,267.4544,267.4544,267.2366,267.2663,11536.0
2024-07-23 12:00:00,269.75,269.89,269.62,269.63,3764.0,267.098,267.2366,266.9692,266.9791,3764.0
2024-07-23 12:30:00,269.19,269.26,269.18,269.26,417.0,266.5435,266.6128,266.5336,266.6128,417.0
2024-07-23 13:00:00,269.15,269.2,268.94,269.2,1088.0,266.5039,266.5534,266.2959,266.5534,1088.0
2024-07-23 13:30:00,268.96,269.35,268.94,269.35,2074.0,266.3157,266.7019,266.2959,266.7019,2074.0
2024-07-23 14:00:00,269.28,269.45,269.01,269.01,2150.0,266.6326,266.8009,266.3652,266.3652,2150.0
2024-07-23 14:30:00,269.07,269.12,269.06,269.12,717.0,266.4246,266.4742,266.4147,266.4742,717.0
2024-07-23 15:00:00,269.17,269.32,269.08,269.3,3826.0,266.5237,266.6722,266.4345,266.6524,3826.0
2024-07-23 15:30:00,269.29,269.29,268.43,268.58,4290.0,266.6425,266.6425,265.7909,265.9395,4290.0
2024-07-24 09:30:00,265.27,265.73,264.41,264.58,18517.0,262.662,263.1175,261.8105,261.9788,18517.0
2024-07-24 10:00:00,264.48,264.51,263.93,264.13,3640.0,261.8798,261.9095,261.3352,261.5332,3640.0
2024-07-24 10:30:00,264.16,264.17,263.48,263.66,8268.0,261.5629,261.5728,260.8896,261.0678,8268.0
2024-07-24 11:00:00,263.49,263.49,262.99,263.31,5747.0,260.8995,260.8995,260.4044,260.7213,5747.0
2024-07-24 11:30:00,263.31,263.45,262.97,263.0,5270.0,260.7213,260.8599,260.3846,260.4143,5270.0
2024-07-24 12:00:00,262.79,263.04,262.55,262.99,9112.0,260.2064,260.4539,259.9687,260.4044,9112.0
2024-07-24 12:30:00,262.67,262.88,262.56,262.63,2363.0,260.0876,260.2955,259.9786,260.048,2363.0
2024-07-24 13:00:00,262.8,263.2,262.8,262.96,2826.0,260.2163,260.6124,260.2163,260.3747,2826.0
2024-07-24 13:30:00,262.9,263.25,262.72,262.72,4373.0,260.3153,260.6619,260.1371,260.1371,4373.0
2024-07-24 14:00:00,262.62,262.78,262.35,262.54,2587.0,260.0381,260.1965,259.7707,259.9588,2587.0
2024-07-24 14:30:00,262.5,262.52,261.72,261.86,8705.0,259.9192,259.939,259.1469,259.2855,8705.0
2024-07-24 15:00:00,261.83,262.01,261.61,261.69,7588.0,259.2558,259.4341,259.038,259.1172,7588.0
2024-07-24 15:30:00,261.6,262.34,261.19,261.58,37085.0,259.0281,259.7608,258.6221,259.0083,37085.0
2024-07-25 09:30:00,261.51,261.83,259.81,260.12,29006.0,258.939,259.2558,257.2557,257.5626,29006.0
2024-07-25 10:00:00,259.97,260.38,258.51,260.38,26666.0,257.4141,257.8201,255.9685,257.8201,26666.0
2024-07-25 10:30:00,260.47,261.88,260.4,261.87,6621.0,257.9092,259.3053,257.8399,259.2954,6621.0
2024-07-25 11:00:00,261.65,262.7,261.65,262.08,7199.0,259.0776,260.1173,259.0776,259.5034,7199.0
2024-07-25 11:30:00,262.22,262.28,261.86,262.19,2989.0,259.642,259.7014,259.2855,259.6123,2989.0
2024-07-25 12:00:00,262.83,263.86,262.2,263.75,14059.0,260.246,261.2659,259.6222,261.1569,14059.0
2024-07-25 12:30:00,263.77,263.86,263.44,263.67,3071.0,261.1767,261.2659,260.85,261.0777,3071.0
2024-07-25 13:00:00,263.74,264.12,262.87,262.88,12101.0,261.147,261.5233,260.2856,260.2955,12101.0
2024-07-25 13:30:00,262.91,263.24,262.79,263.08,17177.0,260.3252,260.652,260.2064,260.4935,17177.0
2024-07-25 14:00:00,262.98,262.98,261.91,262.18,16122.0,260.3945,260.3945,259.335,259.6024,16122.0
2024-07-25 14:30:00,262.35,262.44,261.04,261.26,7738.0,259.7707,259.8598,258.4736,258.6914,7738.0
2024-07-25 15:00:00,261.51,262.56,261.23,262.31,8148.0,258.939,259.9786,258.6617,259.7311,8148.0
2024-07-25 15:30:00,262.38,262.38,259.67,259.7,21527.0,259.8004,259.8004,257.1171,257.1468,21527.0
2024-07-26 09:30:00,261.55,261.91,261.33,261.72,15393.0,258.9786,259.335,258.7607,259.1469,15393.0
2024-07-26 10:00:00,261.76,262.45,261.34,262.16,25024.0,259.1865,259.8697,258.7706,259.5826,25024.0
2024-07-26 10:30:00,262.16,262.17,261.25,262.02,6204.0,259.5826,259.5925,258.6815,259.444,6204.0
2024-07-26 11:00:00,262.16,262.34,261.83,261.91,4869.0,259.5826,259.7608,259.2558,259.335,4869.0
2024-07-26 11:30:00,262.05,262.74,261.82,262.74,6853.0,259.4737,260.1569,259.2459,260.1569,6853.0
2024-07-26 12:00:00,262.94,263.2,262.82,263.11,2868.0,260.3549,260.6124,260.2361,260.5232,2868.0
2024-07-26 12:30:00,263.4,263.79,263.08,263.78,2584.0,260.8104,261.1966,260.4935,261.1867,2584.0
2024-07-26 13:00:00,263.74,263.89,263.5,263.89,2815.0,261.147,261.2956,260.9094,261.2956,2815.0
2024-07-26 13:30:00,263.84,263.84,262.46,262.73,7699.0,261.2461,261.2461,259.8796,260.147,7699.0
2024-07-26 14:00:00,262.73,263.04,262.61,262.63,2759.0,260.147,260.4539,260.0282,260.048,2759.0
2024-07-26 14:30:00,262.52,262.64,261.96,262.03,11296.0,259.939,260.0579,259.3845,259.4539,11296.0
2024-07-26 15:00:00,261.91,262.57,261.88,262.57,6362.0,259.335,259.9885,259.3053,259.9885,6362.0
2024-07-26 15:30:00,262.4,262.55,261.63,262.45,11801.0,259.8202,259.9687,259.0578,259.8697,11801.0
2024-07-29 09:30:00,263.52,263.74,262.59,263.41,8671.0,260.9292,261.147,260.0084,260.8203,8671.0
2024-07-29 10:00:00,263.81,263.81,262.84,263.1,3597.0,261.2164,261.2164,260.2559,260.5133,3597.0
2024-07-29 10:30:00,262.8,263.31,262.55,262.7,8882.0,260.2163,260.7213,259.9687,260.1173,8882.0
2024-07-29 11:00:00,262.38,262.44,262.01,262.25,22984.0,259.8004,259.8598,259.4341,259.6717,22984.0
2024-07-29 11:30:00,262.27,262.93,261.89,262.87,9546.0,259.6915,260.345,259.3152,260.2856,9546.0
2024-07-29 12:00:00,263.03,263.56,263.03,263.56,3244.0,260.444,260.9688,260.444,260.9688,3244.0
2024-07-29 12:30:00,263.29,263.59,263.29,263.59,9444.0,260.7015,260.9985,260.7015,260.9985,9444.0
2024-07-29 13:00:00,263.53,263.87,263.15,263.15,1787.0,260.9391,261.2758,260.5628,260.5628,1787.0
2024-07-29 13:30:00,262.86,263.36,262.86,263.03,2645.0,260.2757,260.7708,260.2757,260.444,2645.0
2024-07-29 14:00:00,262.91,262.91,262.68,262.75,4123.0,260.3252,260.3252,260.0975,260.1668,4123.0
2024-07-29 14:30:00,262.66,262.77,262.43,262.77,4728.0,260.0777,260.1866,259.8499,260.1866,4728.0
2024-07-29 15:00:00,262.73,263.02,262.7,262.95,7400.0,260.147,260.4341,260.1173,260.3648,7400.0
2024-07-29 15:30:00,262.92,263.16,262.51,262.63,3939.0,260.3351,260.5727,259.9291,260.048,3939.0
2024-07-30 09:30:00,263.03,263.58,262.74,262.87,11554.0,260.444,260.9886,260.1569,260.2856,11554.0
2024-07-30 10:00:00,262.47,262.84,262.43,262.48,2048.0,259.8895,260.2559,259.8499,259.8994,2048.0
2024-07-30 10:30:00,262.27,262.27,261.56,261.59,5565.0,259.6915,259.6915,258.9885,259.0182,5565.0
2024-07-30 11:00:00,261.66,261.66,260.18,260.85,8799.0,259.0875,259.0875,257.622,258.2855,8799.0
2024-07-30 11:30:00,260.54,260.54,259.81,259.81,10734.0,257.9785,257.9785,257.2557,257.2557,10734.0
2024-07-30 12:00:00,259.88,260.04,259.62,259.62,1910.0,257.325,257.4834,257.0676,257.0676,1910.0
2024-07-30 12:30:00,259.57,260.01,258.73,258.74,10416.0,257.018,257.4537,256.1863,256.1962,10416.0
2024-07-30 13:00:00,258.83,259.73,258.66,259.6,2537.0,256.2853,257.1765,256.117,257.0477,2537.0
2024-07-30 13:30:00,260.12,260.3,260.09,260.17,3740.0,257.5626,257.7409,257.5329,257.6121,3740.0
2024-07-30 14:00:00,260.35,260.84,260.35,260.62,2702.0,257.7904,258.2756,257.7904,258.0577,2702.0
2024-07-30 14:30:00,260.54,260.65,260.25,260.32,1753.0,257.9785,258.0874,257.6914,257.7607,1753.0
2024-07-30 15:00:00,260.24,260.42,259.95,260.42,5419.0,257.6815,257.8597,257.3943,257.8597,5419.0
2024-07-30 15:30:00,260.3,261.31,260.17,260.51,25281.0,257.7409,258.7409,257.6121,257.9488,25281.0
2024-07-31 09:30:00,264.46,264.52,263.76,264.44,15686.0,261.86,261.9194,261.1668,261.8402,15686.0
2024-07-31 10:00:00,264.82,265.31,264.63,265.06,6322.0,262.2164,262.7016,262.0283,262.4541,6322.0
2024-07-31 10:30:00,265.24,265.69,264.86,265.26,36990.0,262.6323,263.0779,262.256,262.6521,36990.0
2024-07-31 11:00:00,265.27,265.46,265.19,265.33,3783.0,262.662,262.8501,262.5828,262.7214,3783.0
2024-07-31 11:30:00,265.76,265.88,265.16,265.16,2367.0,263.1472,263.266,262.5531,262.5531,2367.0
2024-07-31 12:00:00,265.22,265.47,265.09,265.23,1692.0,262.6125,262.86,262.4838,262.6224,1692.0
2024-07-31 12:30:00,265.13,265.18,265.01,265.01,1232.0,262.5234,262.5729,262.4046,262.4046,1232.0
2024-07-31 13:00:00,264.97,265.5,264.96,265.02,8851.0,262.365,262.8897,262.3551,262.4145,8851.0
2024-07-31 13:30:00,264.79,265.25,264.31,265.04,4929.0,262.1867,262.6422,261.7114,262.4343,4929.0
2024-07-31 14:00:00,265.21,265.67,264.87,265.62,9992.0,262.6026,263.0581,262.2659,263.0086,9992.0
2024-07-31 14:30:00,265.82,266.66,265.36,266.34,4396.0,263.2066,264.0383,262.7511,263.7215,4396.0
2024-07-31 15:00:00,266.44,266.54,264.66,264.66,13623.0,263.8205,263.9195,262.058,262.058,13623.0
2024-07-31 15:30:00,264.75,266.2,264.71,265.45,20585.0,262.1471,263.5829,262.1075,262.8402,20585.0
2024-08-01 09:30:00,266.79,268.26,266.79,268.01,29406.0,264.1671,265.6226,264.1671,265.3751,29406.0
2024-08-01 10:00:00,267.79,268.15,266.0,266.16,28015.0,265.1572,265.5137,263.3848,263.5433,28015.0
2024-08-01 10:30:00,265.72,265.94,264.39,264.74,47193.0,263.1076,263.3254,261.7907,262.1372,47193.0
2024-08-01 11:00:00,264.54,264.56,263.78,264.26,22114.0,261.9392,261.959,261.1867,261.6619,22114.0
2024-08-01 11:30:00,263.73,263.95,262.91,263.28,3556.0,261.1371,261.355,260.3252,260.6916,3556.0
2024-08-01 12:00:00,263.06,263.87,262.75,262.75,5642.0,260.4737,261.2758,260.1668,260.1668,5642.0
2024-08-01 12:30:00,263.04,263.04,262.18,262.63,2651.0,260.4539,260.4539,259.6024,260.048,2651.0
2024-08-01 13:00:00,262.28,262.28,261.38,261.38,1435.0,259.7014,259.7014,258.8102,258.8102,1435.0
2024-08-01 13:30:00,261.5,261.64,260.54,261.64,3402.0,258.9291,259.0677,257.9785,259.0677,3402.0
2024-08-01 14:00:00,261.67,261.68,260.25,260.25,7183.0,259.0974,259.1073,257.6914,257.6914,7183.0
2024-08-01 14:30:00,260.14,260.45,260.03,260.07,3403.0,257.5824,257.8894,257.4735,257.5131,3403.0
2024-08-01 15:00:00,260.16,260.99,260.1,260.96,9176.0,257.6022,258.4241,257.5428,258.3944,9176.0
2024-08-01 15:30:00,261.11,261.86,260.73,261.71,28935.0,258.5429,259.2855,258.1666,259.137,28935.0
2024-08-02 09:30:00,257.41,259.01,257.12,257.57,208600.0,254.8793,256.4635,254.5921,255.0377,208600.0
2024-08-02 10:00:00,257.71,257.71,255.3,255.88,22539.0,255.1763,255.1763,252.79,253.3643,22539.0
2024-08-02 10:30:00,255.7,256.33,254.95,255.33,81128.0,253.1861,253.8099,252.4435,252.8197,81128.0
2024-08-02 11:00:00,255.02,255.69,254.98,255.52,13335.0,252.5128,253.1762,252.4732,253.0079,13335.0
2024-08-02 11:30:00,255.43,257.07,255.43,256.92,48515.0,252.9187,254.5426,252.9187,254.3941,48515.0
2024-08-02 12:00:00,256.94,257.21,256.24,257.14,23089.0,254.4139,254.6812,253.7208,254.6119,23089.0
2024-08-02 12:30:00,256.96,257.34,255.91,256.27,15215.0,254.4337,254.81,253.394,253.7505,15215.0
2024-08-02 13:00:00,256.01,256.61,255.97,256.16,8381.0,253.493,254.0871,253.4534,253.6416,8381.0
2024-08-02 13:30:00,255.74,255.91,255.42,255.82,6544.0,253.2257,253.394,252.9088,253.3049,6544.0
2024-08-02 14:00:00,255.55,256.44,255.3,256.44,9659.0,253.0376,253.9188,252.79,253.9188,9659.0
2024-08-02 14:30:00,256.44,256.71,255.96,256.0,15367.0,253.9188,254.1862,253.4435,253.4831,15367.0
2024-08-02 15:00:00,256.12,256.6,255.89,256.6,7957.0,253.602,254.0772,253.3742,254.0772,7957.0
2024-08-02 15:30:00,256.8,256.95,255.69,256.95,26756.0,254.2753,254.4238,253.1762,254.4238,26756.0
2024-08-05 09:30:00,243.47,248.83,243.02,247.83,169150.0,241.0763,246.3836,240.6308,245.3935,169150.0
2024-08-05 10:00:00,247.79,250.31,247.37,247.37,41711.0,245.3539,247.8491,244.938,244.938,41711.0
2024-08-05 10:30:00,247.46,249.63,247.33,248.23,38479.0,245.0271,247.1758,244.8984,245.7895,38479.0
2024-08-05 11:00:00,248.03,250.6,247.71,250.03,27894.0,245.5915,248.1362,245.2746,247.5718,27894.0
2024-08-05 11:30:00,250.13,250.89,249.59,250.16,17972.0,247.6709,248.4234,247.1362,247.7006,17972.0
2024-08-05 12:00:00,249.89,251.65,249.73,251.6,6095.0,247.4332,249.1759,247.2748,249.1264,6095.0
2024-08-05 12:30:00,251.61,251.61,249.12,249.43,14442.0,249.1363,249.1363,246.6708,246.9777,14442.0
2024-08-05 13:00:00,249.41,250.32,249.08,249.74,5347.0,246.9579,247.859,246.6312,247.2847,5347.0
2024-08-05 13:30:00,249.79,250.38,249.41,249.6,14022.0,247.3342,247.9184,246.9579,247.1461,14022.0
2024-08-05 14:00:00,249.51,249.51,248.83,249.34,17743.0,247.0569,247.0569,246.3836,246.8886,17743.0
2024-08-05 14:30:00,249.54,249.55,247.44,247.5,114278.0,247.0867,247.0966,245.0073,245.0667,114278.0
2024-08-05 15:00:00,247.62,248.22,247.38,247.95,13330.0,245.1855,245.7796,244.9479,245.5123,13330.0
2024-08-05 15:30:00,247.95,248.63,247.25,248.56,41540.0,245.5123,246.1856,244.8192,246.1163,41540.0
2024-08-06 09:30:00,249.6,250.14,248.08,249.79,28526.0,247.1461,247.6808,245.641,247.3342,28526.0
2024-08-06 10:00:00,249.89,251.17,249.65,250.84,12572.0,247.4332,248.7006,247.1956,248.3739,12572.0
2024-08-06 10:30:00,250.59,252.43,250.34,252.03,8552.0,248.1263,249.9482,247.8788,249.5522,8552.0
2024-08-06 11:00:00,252.25,252.33,250.73,250.77,14673.0,249.77,249.8492,248.265,248.3046,14673.0
2024-08-06 11:30:00,250.81,252.34,250.68,252.32,5532.0,248.3442,249.8591,248.2154,249.8393,5532.0
2024-08-06 12:00:00,252.5,252.93,252.31,252.42,7317.0,250.0176,250.4433,249.8294,249.9383,7317.0
2024-08-06 12:30:00,252.58,253.63,252.43,253.63,6055.0,250.0968,251.1364,249.9482,251.1364,6055.0
2024-08-06 13:00:00,253.3,253.59,253.07,253.33,15600.0,250.8097,251.0968,250.5819,250.8394,15600.0
2024-08-06 13:30:00,253.48,253.7,253.09,253.37,9197.0,250.9879,251.2058,250.6017,250.879,9197.0
2024-08-06 14:00:00,253.34,253.87,253.01,253.78,21099.0,250.8493,251.3741,250.5225,251.285,21099.0
2024-08-06 14:30:00,253.75,254.29,253.15,253.16,21603.0,251.2553,251.79,250.6612,250.6711,21603.0
2024-08-06 15:00:00,253.21,253.21,252.06,252.99,23531.0,250.7206,250.7206,249.5819,250.5027,23531.0
2024-08-06 15:30:00,252.52,252.9,250.46,250.48,107398.0,250.0374,250.4136,247.9976,248.0174,107398.0
2024-08-07 09:30:00,253.58,255.02,253.58,255.01,62452.0,251.0869,252.5128,251.0869,252.5029,62452.0
2024-08-07 10:00:00,255.1,255.27,253.65,253.88,25610.0,252.592,252.7603,251.1562,251.384,25610.0
2024-08-07 10:30:00,253.77,255.02,253.77,254.71,4693.0,251.2751,252.5128,251.2751,252.2058,4693.0
2024-08-07 11:00:00,254.73,255.04,253.87,254.01,10772.0,252.2256,252.5326,251.3741,251.5127,10772.0
2024-08-07 11:30:00,254.25,254.31,252.88,253.34,19190.0,251.7503,251.8098,250.3938,250.8493,19190.0
2024-08-07 12:00:00,253.1,253.31,252.26,253.17,16555.0,250.6117,250.8196,249.7799,250.681,16555.0
2024-08-07 12:30:00,253.09,253.13,251.76,251.83,9766.0,250.6017,250.6414,249.2848,249.3541,9766.0
2024-08-07 13:00:00,252.05,252.09,250.52,251.13,24222.0,249.572,249.6116,248.057,248.661,24222.0
2024-08-07 13:30:00,251.3,251.75,250.25,250.25,5554.0,248.8293,249.2749,247.7897,247.7897,5554.0
2024-08-07 14:00:00,250.36,250.41,249.14,249.85,20097.0,247.8986,247.9481,246.6906,247.3936,20097.0
2024-08-07 14:30:00,249.76,249.76,248.83,249.07,9557.0,247.3045,247.3045,246.3836,246.6213,9557.0
2024-08-07 15:00:00,249.09,250.43,249.09,249.83,12648.0,246.6411,247.9679,246.6411,247.3738,12648.0
2024-08-07 15:30:00,249.74,250.3,248.53,248.88,34810.0,247.2847,247.8392,246.0866,246.4331,34810.0
2024-08-08 09:30:00,252.08,252.32,250.41,252.0,28089.0,249.6017,249.8393,247.9481,249.5225,28089.0
2024-08-08 10:00:00,251.96,253.53,251.96,253.53,12867.0,249.4829,251.0374,249.4829,251.0374,12867.0
2024-08-08 10:30:00,253.55,253.83,253.31,253.59,11698.0,251.0572,251.3345,250.8196,251.0968,11698.0
2024-08-08 11:00:00,253.46,253.67,252.7,253.45,40834.0,250.9681,251.176,250.2156,250.9582,40834.0
2024-08-08 11:30:00,253.41,253.65,253.06,253.44,17607.0,250.9186,251.1562,250.572,250.9483,17607.0
2024-08-08 12:00:00,253.5,254.08,253.5,253.89,4323.0,251.0077,251.582,251.0077,251.3939,4323.0
2024-08-08 12:30:00,253.62,253.75,252.97,253.6,6079.0,251.1265,251.2553,250.4829,251.1067,6079.0
2024-08-08 13:00:00,253.65,254.51,253.04,254.49,11140.0,251.1562,252.0078,250.5522,251.988,11140.0
2024-08-08 13:30:00,254.53,254.82,254.43,254.68,22881.0,252.0276,252.3147,251.9286,252.1761,22881.0
2024-08-08 14:00:00,254.61,255.17,254.61,254.74,7353.0,252.1068,252.6613,252.1068,252.2355,7353.0
2024-08-08 14:30:00,254.98,254.98,254.37,254.66,5107.0,252.4732,252.4732,251.8692,252.1563,5107.0
2024-08-08 15:00:00,254.44,254.84,254.05,254.06,16911.0,251.9385,252.3345,251.5523,251.5622,16911.0
2024-08-08 15:30:00,254.03,255.0,253.54,254.73,41475.0,251.5325,252.493,251.0473,252.2256,41475.0
2024-08-09 09:30:00,254.42,254.99,254.15,254.37,17845.0,251.9187,252.4831,251.6513,251.8692,17845.0
2024-08-09 10:00:00,254.2,255.6,254.12,255.06,6728.0,251.7008,253.0871,251.6216,252.5524,6728.0
2024-08-09 10:30:00,255.01,255.71,254.37,255.45,6712.0,252.5029,253.196,251.8692,252.9385,6712.0
2024-08-09 11:00:00,255.54,255.8,255.34,255.41,3578.0,253.0277,253.2851,252.8296,252.8989,3578.0
2024-08-09 11:30:00,255.28,255.4,254.86,254.86,1823.0,252.7702,252.889,252.3543,252.3543,1823.0
2024-08-09 12:00:00,254.78,254.84,254.49,254.75,35627.0,252.2751,252.3345,251.988,252.2454,35627.0
2024-08-09 12:30:00,254.72,255.3,254.71,255.29,57113.0,252.2157,252.79,252.2058,252.7801,57113.0
2024-08-09 13:00:00,255.33,256.67,255.23,256.67,72849.0,252.8197,254.1466,252.7207,254.1466,72849.0
2024-08-09 13:30:00,256.72,256.88,255.82,255.95,71541.0,254.1961,254.3545,253.3049,253.4336,71541.0
2024-08-09 14:00:00,255.84,255.84,255.61,255.73,2826.0,253.3247,253.3247,253.097,253.2158,2826.0
2024-08-09 14:30:00,255.77,255.99,255.47,255.84,15381.0,253.2554,253.4732,252.9584,253.3247,15381.0
2024-08-09 15:00:00,255.86,256.17,255.56,256.06,71012.0,253.3445,253.6515,253.0475,253.5426,71012.0
2024-08-09 15:30:00,256.23,256.31,255.75,256.18,16209.0,253.7109,253.7901,253.2356,253.6614,16209.0
2024-08-12 09:30:00,256.88,257.18,255.59,255.76,32432.0,254.3545,254.6515,253.0772,253.2455,32432.0
2024-08-12 10:00:00,255.81,257.45,255.81,257.11,12558.0,253.295,254.9189,253.295,254.5822,12558.0
2024-08-12 10:30:00,257.19,257.63,257.16,257.59,20235.0,254.6614,255.0971,254.6317,255.0575,20235.0
2024-08-12 11:00:00,257.69,257.96,256.02,256.47,9082.0,255.1565,255.4239,253.5029,253.9485,9082.0
2024-08-12 11:30:00,256.25,257.08,256.11,257.08,4502.0,253.7307,254.5525,253.5921,254.5525,4502.0
2024-08-12 12:00:00,257.48,257.5,257.06,257.14,10253.0,254.9486,254.9684,254.5327,254.6119,10253.0
2024-08-12 12:30:00,257.26,257.49,256.59,256.59,5189.0,254.7308,254.9585,254.0673,254.0673,5189.0
2024-08-12 13:00:00,256.5,257.19,256.5,256.91,1600.0,253.9782,254.6614,253.9782,254.3842,1600.0
2024-08-12 13:30:00,256.99,257.01,256.06,256.42,6099.0,254.4634,254.4832,253.5426,253.899,6099.0
2024-08-12 14:00:00,256.4,256.77,256.24,256.5,6753.0,253.8792,254.2456,253.7208,253.9782,6753.0
2024-08-12 14:30:00,256.4,256.78,256.4,256.74,3865.0,253.8792,254.2555,253.8792,254.2159,3865.0
2024-08-12 15:00:00,256.73,256.76,256.34,256.42,18005.0,254.206,254.2357,253.8198,253.899,18005.0
2024-08-12 15:30:00,256.41,256.69,256.0,256.69,20312.0,253.8891,254.1664,253.4831,254.1664,20312.0
2024-08-13 09:30:00,258.45,259.64,258.45,259.42,29055.0,255.9091,257.0874,255.9091,256.8695,29055.0
2024-08-13 10:00:00,259.44,259.54,258.98,259.36,19366.0,256.8893,256.9883,256.4338,256.8101,19366.0
2024-08-13 10:30:00,259.14,259.8,258.83,259.74,5366.0,256.5923,257.2458,256.2853,257.1864,5366.0
2024-08-13 11:00:00,259.8,260.12,259.78,260.0,8411.0,257.2458,257.5626,257.226,257.4438,8411.0
2024-08-13 11:30:00,259.99,260.26,259.9,260.13,3458.0,257.4339,257.7013,257.3448,257.5725,3458.0
2024-08-13 12:00:00,260.0,260.61,260.0,260.41,2575.0,257.4438,258.0478,257.4438,257.8498,2575.0
2024-08-13 12:30:00,260.37,261.15,260.36,261.15,825.0,257.8102,258.5825,257.8003,258.5825,825.0
2024-08-13 13:00:00,261.13,261.13,261.03,261.06,3343.0,258.5627,258.5627,258.4637,258.4934,3343.0
2024-08-13 13:30:00,261.1,261.2,260.38,260.95,19004.0,258.533,258.632,257.8201,258.3845,19004.0
2024-08-13 14:00:00,260.89,261.05,260.81,261.05,6817.0,258.3251,258.4835,258.2459,258.4835,6817.0
2024-08-13 14:30:00,261.18,261.33,261.12,261.31,9169.0,258.6122,258.7607,258.5528,258.7409,9169.0
2024-08-13 15:00:00,261.32,261.41,261.05,261.05,2337.0,258.7508,258.84,258.4835,258.4835,2337.0
2024-08-13 15:30:00,261.14,261.67,261.06,261.6,10105.0,258.5726,259.0974,258.4934,259.0281,10105.0
2024-08-14 09:30:00,261.85,262.31,261.02,261.06,31392.0,259.2756,259.7311,258.4538,258.4934,31392.0
2024-08-14 10:00:00,261.03,261.3,260.81,261.13,5668.0,258.4637,258.731,258.2459,258.5627,5668.0
2024-08-14 10:30:00,260.58,261.58,260.35,261.58,3842.0,258.0181,259.0083,257.7904,259.0083,3842.0
2024-08-14 11:00:00,261.64,261.88,261.56,261.79,3588.0,259.0677,259.3053,258.9885,259.2162,3588.0
2024-08-14 11:30:00,262.09,262.9,262.09,262.88,2983.0,259.5133,260.3153,259.5133,260.2955,2983.0
2024-08-14 12:00:00,262.79,262.95,261.54,261.8,5741.0,260.2064,260.3648,258.9687,259.2261,5741.0
2024-08-14 12:30:00,261.71,262.0,261.29,261.81,2896.0,259.137,259.4242,258.7211,259.236,2896.0
2024-08-14 13:00:00,261.84,262.16,261.65,261.84,2484.0,259.2657,259.5826,259.0776,259.2657,2484.0
2024-08-14 13:30:00,262.03,262.21,262.03,262.17,5189.0,259.4539,259.6321,259.4539,259.5925,5189.0
2024-08-14 14:00:00,261.93,262.16,261.73,262.08,4637.0,259.3548,259.5826,259.1568,259.5034,4637.0
2024-08-14 14:30:00,262.22,262.51,262.1,262.51,5835.0,259.642,259.9291,259.5232,259.9291,5835.0
2024-08-14 15:00:00,262.49,262.51,261.84,261.93,5575.0,259.9093,259.9291,259.2657,259.3548,5575.0
2024-08-14 15:30:00,261.92,262.85,261.87,262.44,16006.0,259.3449,260.2658,259.2954,259.8598,16006.0
2024-08-15 09:30:00,265.21,265.91,264.91,265.91,27729.0,262.6026,263.2957,262.3055,263.2957,27729.0
2024-08-15 10:00:00,265.97,266.05,265.23,266.05,7915.0,263.3551,263.4343,262.6224,263.4343,7915.0
2024-08-15 10:30:00,266.02,266.44,266.02,266.11,3487.0,263.4046,263.8205,263.4046,263.4937,3487.0
2024-08-15 11:00:00,266.16,266.6,266.15,266.39,3900.0,263.5433,263.9789,263.5334,263.771,3900.0
2024-08-15 11:30:00,266.33,266.7,266.33,266.68,2675.0,263.7116,264.0779,263.7116,264.0581,2675.0
2024-08-15 12:00:00,266.54,266.96,266.54,266.9,14963.0,263.9195,264.3354,263.9195,264.276,14963.0
2024-08-15 12:30:00,266.83,266.91,266.37,266.6,2335.0,264.2067,264.2859,263.7512,263.9789,2335.0
2024-08-15 13:00:00,266.53,266.67,266.41,266.67,3516.0,263.9096,264.0482,263.7908,264.0482,3516.0
2024-08-15 13:30:00,266.68,266.99,266.66,266.98,20150.0,264.0581,264.3651,264.0383,264.3552,20150.0
2024-08-15 14:00:00,266.99,267.16,266.95,267.16,21147.0,264.3651,264.5334,264.3255,264.5334,21147.0
2024-08-15 14:30:00,267.18,267.22,267.02,267.16,29300.0,264.5532,264.5928,264.3948,264.5334,29300.0
2024-08-15 15:00:00,267.08,267.25,266.96,267.18,22142.0,264.4542,264.6225,264.3354,264.5532,22142.0
2024-08-15 15:30:00,267.12,267.33,266.72,267.26,14743.0,264.4938,264.7017,264.0977,264.6324,14743.0
2024-08-16 09:30:00,266.4,267.19,266.37,267.08,16499.0,263.7809,264.5631,263.7512,264.4542,16499.0
2024-08-16 10:00:00,266.94,267.8,266.93,267.6,31420.0,264.3156,265.1671,264.3057,264.9691,31420.0
2024-08-16 10:30:00,267.6,267.65,266.82,267.03,5937.0,264.9691,265.0186,264.1968,264.4047,5937.0
2024-08-16 11:00:00,267.07,267.3,267.01,267.26,1992.0,264.4443,264.672,264.3849,264.6324,1992.0
2024-08-16 11:30:00,267.31,267.68,267.11,267.68,5395.0,264.6819,265.0483,264.4839,265.0483,5395.0
2024-08-16 12:00:00,267.57,268.04,267.52,267.95,2956.0,264.9394,265.4048,264.8899,265.3157,2956.0
2024-08-16 12:30:00,267.94,268.38,267.94,268.38,3524.0,265.3058,265.7414,265.3058,265.7414,3524.0
2024-08-16 13:00:00,268.26,268.29,268.19,268.29,2766.0,265.6226,265.6523,265.5533,265.6523,2766.0
2024-08-16 13:30:00,268.33,268.39,267.96,268.24,3860.0,265.6919,265.7513,265.3256,265.6028,3860.0
2024-08-16 14:00:00,268.01,268.12,267.9,268.12,2966.0,265.3751,265.484,265.2661,265.484,2966.0
2024-08-16 14:30:00,268.08,268.17,267.91,268.17,2319.0,265.4444,265.5335,265.276,265.5335,2319.0
2024-08-16 15:00:00,268.27,268.27,268.03,268.1,7194.0,265.6325,265.6325,265.3949,265.4642,7194.0
2024-08-16 15:30:00,268.04,268.18,267.74,268.05,10770.0,265.4048,265.5434,265.1077,265.4147,10770.0
2024-08-19 09:30:00,268.19,268.69,268.19,268.49,10892.0,265.5533,266.0484,265.5533,265.8503,10892.0
2024-08-19 10:00:00,268.56,268.73,267.95,268.19,2784.0,265.9197,266.088,265.3157,265.5533,2784.0
2024-08-19 10:30:00,268.63,269.18,268.62,269.1,2691.0,265.989,266.5336,265.9791,266.4543,2691.0
2024-08-19 11:00:00,269.13,269.29,268.97,269.15,5806.0,266.4841,266.6425,266.3256,266.5039,5806.0
2024-08-19 11:30:00,269.28,269.39,268.83,269.0,2643.0,266.6326,266.7415,266.187,266.3553,2643.0
2024-08-19 12:00:00,269.08,269.31,269.04,269.31,16978.0,266.4345,266.6623,266.3949,266.6623,16978.0
2024-08-19 12:30:00,269.25,269.63,269.13,269.57,6454.0,266.6029,266.9791,266.4841,266.9197,6454.0
2024-08-19 13:00:00,269.58,269.62,269.36,269.54,7655.0,266.9296,266.9692,266.7118,266.89,7655.0
2024-08-19 13:30:00,269.5,269.73,269.43,269.73,23622.0,266.8504,267.0782,266.7811,267.0782,23622.0
2024-08-19 14:00:00,269.71,269.92,269.68,269.91,23704.0,267.0584,267.2663,267.0286,267.2564,23704.0
2024-08-19 14:30:00,269.88,270.24,269.86,270.1,15726.0,267.2267,267.5831,267.2069,267.4445,15726.0
2024-08-19 15:00:00,270.02,270.15,269.95,270.11,17314.0,267.3653,267.494,267.296,267.4544,17314.0
2024-08-19 15:30:00,270.09,270.85,270.04,270.83,32393.0,267.4346,268.1871,267.3851,268.1673,32393.0
2024-08-20 09:30:00,270.7,271.67,270.69,271.67,33452.0,268.0386,268.9991,268.0287,268.9991,33452.0
2024-08-20 10:00:00,271.63,271.63,270.6,270.76,6422.0,268.9595,268.9595,267.9396,268.098,6422.0
2024-08-20 10:30:00,270.67,270.71,270.16,270.37,46034.0,268.0089,268.0485,267.5039,267.7119,46034.0
2024-08-20 11:00:00,270.39,270.58,270.21,270.22,8304.0,267.7317,267.9198,267.5534,267.5633,8304.0
2024-08-20 11:30:00,270.33,270.98,270.21,270.98,6344.0,267.6723,268.3159,267.5534,268.3159,6344.0
2024-08-20 12:00:00,270.93,271.05,270.52,270.52,7723.0,268.2664,268.3852,267.8604,267.8604,7723.0
2024-08-20 12:30:00,270.64,270.65,270.32,270.32,3676.0,267.9792,267.9891,267.6624,267.6624,3676.0
2024-08-20 13:00:00,270.23,270.52,269.97,270.44,7502.0,267.5732,267.8604,267.3158,267.7812,7502.0
2024-08-20 13:30:00,270.46,270.62,270.24,270.53,3686.0,267.801,267.9594,267.5831,267.8703,3686.0
2024-08-20 14:00:00,270.55,271.24,270.47,271.13,15955.0,267.8901,268.5733,267.8109,268.4644,15955.0
2024-08-20 14:30:00,271.08,271.11,270.78,270.91,7574.0,268.4149,268.4446,268.1178,268.2466,7574.0
2024-08-20 15:00:00,270.87,270.94,270.65,270.65,5858.0,268.2069,268.2763,267.9891,267.9891,5858.0
2024-08-20 15:30:00,270.67,270.9,270.51,270.61,17356.0,268.0089,268.2367,267.8505,267.9495,17356.0
2024-08-21 09:30:00,270.8,271.36,270.8,271.31,12339.0,268.1376,268.6921,268.1376,268.6426,12339.0
2024-08-21 10:00:00,271.46,271.59,270.83,271.28,5616.0,268.7911,268.9199,268.1673,268.6129,5616.0
2024-08-21 10:30:00,271.25,272.12,270.32,270.64,11499.0,268.5832,269.4447,267.6624,267.9792,11499.0
2024-08-21 11:00:00,270.59,271.12,270.41,270.95,4021.0,267.9297,268.4545,267.7515,268.2862,4021.0
2024-08-21 11:30:00,270.9,270.98,270.28,270.29,1823.0,268.2367,268.3159,267.6227,267.6326,1823.0
2024-08-21 12:00:00,270.04,270.61,269.99,270.6,3139.0,267.3851,267.9495,267.3356,267.9396,3139.0
2024-08-21 12:30:00,270.64,271.03,270.6,271.03,1917.0,267.9792,268.3654,267.9396,268.3654,1917.0
2024-08-21 13:00:00,270.92,270.99,270.87,270.87,1114.0,268.2565,268.3258,268.2069,268.2069,1114.0
2024-08-21 13:30:00,270.93,271.17,270.9,271.17,1166.0,268.2664,268.504,268.2367,268.504,1166.0
2024-08-21 14:00:00,271.2,271.49,271.13,271.49,3197.0,268.5337,268.8209,268.4644,268.8209,3197.0
2024-08-21 14:30:00,271.72,271.77,271.12,271.36,4244.0,269.0486,269.0981,268.4545,268.6921,4244.0
2024-08-21 15:00:00,271.23,271.23,270.7,270.94,4528.0,268.5634,268.5634,268.0386,268.2763,4528.0
2024-08-21 15:30:00,270.86,271.36,270.75,271.26,6905.0,268.197,268.6921,268.0881,268.5931,6905.0
2024-08-22 09:30:00,272.33,272.61,272.1,272.54,18533.0,269.6526,269.9298,269.4249,269.8605,18533.0
2024-08-22 10:00:00,272.31,272.39,271.36,271.53,14102.0,269.6328,269.712,268.6921,268.8605,14102.0
2024-08-22 10:30:00,271.5,271.5,271.03,271.12,8031.0,268.8308,268.8308,268.3654,268.4545,8031.0
2024-08-22 11:00:00,271.18,271.5,270.47,270.56,3961.0,268.5139,268.8308,267.8109,267.9,3961.0
2024-08-22 11:30:00,270.35,270.37,269.16,269.64,6492.0,267.6921,267.7119,266.5138,266.989,6492.0
2024-08-22 12:00:00,269.54,270.57,269.51,270.47,6660.0,266.89,267.9099,266.8603,267.8109,6660.0
2024-08-22 12:30:00,270.51,270.65,269.28,269.41,5249.0,267.8505,267.9891,266.6326,266.7613,5249.0
2024-08-22 13:00:00,269.31,269.63,269.24,269.38,1355.0,266.6623,266.9791,266.593,266.7316,1355.0
2024-08-22 13:30:00,269.04,269.1,268.02,268.04,5337.0,266.3949,266.4543,265.385,265.4048,5337.0
2024-08-22 14:00:00,268.11,268.95,268.02,268.89,2764.0,265.4741,266.3058,265.385,266.2464,2764.0
2024-08-22 14:30:00,268.8,269.01,268.36,268.36,3307.0,266.1573,266.3652,265.7216,265.7216,3307.0
2024-08-22 15:00:00,268.39,268.92,268.06,268.15,8507.0,265.7513,266.2761,265.4246,265.5137,8507.0
2024-08-22 15:30:00,268.25,268.54,267.89,268.46,69370.0,265.6127,265.8999,265.2562,265.8206,69370.0
2024-08-23 09:30:00,270.05,270.51,269.95,270.51,12857.0,267.395,267.8505,267.296,267.8505,12857.0
2024-08-23 10:00:00,270.55,272.1,270.55,272.1,14521.0,267.8901,269.4249,267.8901,269.4249,14521.0
2024-08-23 10:30:00,271.8,271.91,269.61,270.56,11076.0,269.1278,269.2367,266.9593,267.9,11076.0
2024-08-23 11:00:00,270.23,271.4,269.94,271.05,8515.0,267.5732,268.7317,267.2861,268.3852,8515.0
2024-08-23 11:30:00,271.06,271.46,270.2,270.21,12344.0,268.3951,268.7911,267.5435,267.5534,12344.0
2024-08-23 12:00:00,270.21,270.21,269.29,269.37,11969.0,267.5534,267.5534,266.6425,266.7217,11969.0
2024-08-23 12:30:00,269.58,270.01,268.79,269.87,7921.0,266.9296,267.3554,266.1474,267.2168,7921.0
2024-08-23 13:00:00,269.65,270.25,269.65,270.25,2907.0,266.9989,267.593,266.9989,267.593,2907.0
2024-08-23 13:30:00,270.41,270.57,270.33,270.37,2860.0,267.7515,267.9099,267.6723,267.7119,2860.0
2024-08-23 14:00:00,270.3,270.73,270.3,270.69,4451.0,267.6426,268.0683,267.6426,268.0287,4451.0
2024-08-23 14:30:00,270.56,270.8,270.56,270.72,5866.0,267.9,268.1376,267.9,268.0584,5866.0
2024-08-23 15:00:00,270.4,271.25,270.4,271.25,2347.0,267.7416,268.5832,267.7416,268.5832,2347.0
2024-08-23 15:30:00,271.33,271.6,270.65,271.4,10022.0,268.6624,268.9298,267.9891,268.7317,10022.0
2024-08-26 09:30:00,271.59,272.24,271.51,271.64,22602.0,268.9199,269.5635,268.8407,268.9694,22602.0
2024-08-26 10:00:00,271.57,271.64,270.69,270.69,16736.0,268.9001,268.9694,268.0287,268.0287,16736.0
2024-08-26 10:30:00,270.62,270.62,269.75,270.42,88728.0,267.9594,267.9594,267.098,267.7614,88728.0
2024-08-26 11:00:00,270.5,270.63,270.2,270.48,8085.0,267.8406,267.9693,267.5435,267.8208,8085.0
2024-08-26 11:30:00,270.34,270.61,269.95,270.0,7925.0,267.6822,267.9495,267.296,267.3455,7925.0
2024-08-26 12:00:00,269.96,270.72,269.95,270.69,8865.0,267.3059,268.0584,267.296,268.0287,8865.0
2024-08-26 12:30:00,270.8,270.98,270.73,270.88,6754.0,268.1376,268.3159,268.0683,268.2168,6754.0
2024-08-26 13:00:00,270.86,270.86,270.5,270.76,1241.0,268.197,268.197,267.8406,268.098,1241.0
2024-08-26 13:30:00,270.58,270.63,269.75,269.82,74164.0,267.9198,267.9693,267.098,267.1673,74164.0
2024-08-26 14:00:00,269.96,270.3,269.68,270.19,7353.0,267.3059,267.6426,267.0286,267.5336,7353.0
2024-08-26 14:30:00,270.27,270.59,270.19,270.56,4487.0,267.6128,267.9297,267.5336,267.9,4487.0
2024-08-26 15:00:00,270.57,270.59,270.45,270.45,2482.0,267.9099,267.9297,267.7911,267.7911,2482.0
2024-08-26 15:30:00,270.42,270.64,270.16,270.64,14537.0,267.7614,267.9792,267.5039,267.9792,14537.0
2024-08-27 09:30:00,269.95,270.43,269.32,270.3,20577.0,267.296,267.7713,266.6722,267.6426,20577.0
2024-08-27 10:00:00,270.27,270.92,270.16,270.81,9164.0,267.6128,268.2565,267.5039,268.1475,9164.0
2024-08-27 10:30:00,270.98,271.17,270.8,271.15,6037.0,268.3159,268.504,268.1376,268.4842,6037.0
2024-08-27 11:00:00,271.37,271.4,270.84,270.92,3399.0,268.702,268.7317,268.1772,268.2565,3399.0
2024-08-27 11:30:00,270.74,270.74,270.35,270.64,5417.0,268.0782,268.0782,267.6921,267.9792,5417.0
2024-08-27 12:00:00,270.63,270.97,270.63,270.82,5679.0,267.9693,268.306,267.9693,268.1574,5679.0
2024-08-27 12:30:00,270.8,270.9,270.45,270.8,4496.0,268.1376,268.2367,267.7911,268.1376,4496.0
2024-08-27 13:00:00,270.77,271.27,270.77,271.26,1367.0,268.1079,268.603,268.1079,268.5931,1367.0
2024-08-27 13:30:00,271.35,271.4,271.21,271.36,5064.0,268.6822,268.7317,268.5436,268.6921,5064.0
2024-08-27 14:00:00,271.33,271.42,271.18,271.26,1824.0,268.6624,268.7515,268.5139,268.5931,1824.0
2024-08-27 14:30:00,271.21,271.24,271.0,271.1,3392.0,268.5436,268.5733,268.3357,268.4347,3392.0
2024-08-27 15:00:00,271.07,271.1,271.01,271.01,2147.0,268.405,268.4347,268.3456,268.3456,2147.0
2024-08-27 15:30:00,270.95,271.15,270.84,271.11,6377.0,268.2862,268.4842,268.1772,268.4446,6377.0
2024-08-28 09:30:00,270.76,271.1,270.42,270.65,25361.0,268.098,268.4347,267.7614,267.9891,25361.0
2024-08-28 10:00:00,270.57,270.84,270.37,270.73,5576.0,267.9099,268.1772,267.7119,268.0683,5576.0
2024-08-28 10:30:00,270.79,270.8,269.72,269.72,6528.0,268.1277,268.1376,267.0683,267.0683,6528.0
2024-08-28 11:00:00,269.68,269.69,268.61,268.96,10489.0,267.0286,267.0385,265.9692,266.3157,10489.0
2024-08-28 11:30:00,268.95,269.1,268.75,268.95,5897.0,266.3058,266.4543,266.1078,266.3058,5897.0
2024-08-28 12:00:00,269.09,269.19,268.57,268.77,3266.0,266.4444,266.5435,265.9296,266.1276,3266.0
2024-08-28 12:30:00,268.93,269.22,268.93,269.22,1877.0,266.286,266.5732,266.286,266.5732,1877.0
2024-08-28 13:00:00,269.26,269.36,268.82,268.89,4008.0,266.6128,266.7118,266.1771,266.2464,4008.0
2024-08-28 13:30:00,269.15,269.15,267.69,267.69,2302.0,266.5039,266.5039,265.0582,265.0582,2302.0
2024-08-28 14:00:00,267.49,268.03,267.44,267.95,3950.0,264.8602,265.3949,264.8107,265.3157,3950.0
2024-08-28 14:30:00,267.92,269.07,267.81,269.07,3680.0,265.2859,266.4246,265.177,266.4246,3680.0
2024-08-28 15:00:00,269.21,269.39,268.78,269.18,6128.0,266.5633,266.7415,266.1375,266.5336,6128.0
2024-08-28 15:30:00,269.29,269.66,269.05,269.05,12251.0,266.6425,267.0088,266.4048,266.4048,12251.0
2024-08-29 09:30:00,270.12,271.01,269.78,270.85,76144.0,267.4643,268.3456,267.1277,268.1871,76144.0
2024-08-29 10:00:00,270.94,271.12,269.89,270.57,9577.0,268.2763,268.4545,267.2366,267.9099,9577.0
2024-08-29 10:30:00,270.68,271.41,270.68,271.1,14964.0,268.0188,268.7416,268.0188,268.4347,14964.0
2024-08-29 11:00:00,271.18,271.57,270.78,270.86,3212.0,268.5139,268.9001,268.1178,268.197,3212.0
2024-08-29 11:30:00,271.05,271.05,270.82,271.0,2999.0,268.3852,268.3852,268.1574,268.3357,2999.0
2024-08-29 12:00:00,271.12,271.54,271.12,271.44,3339.0,268.4545,268.8704,268.4545,268.7713,3339.0
2024-08-29 12:30:00,271.43,271.57,271.03,271.29,9131.0,268.7614,268.9001,268.3654,268.6228,9131.0
2024-08-29 13:00:00,271.16,271.24,270.83,271.0,2073.0,268.4941,268.5733,268.1673,268.3357,2073.0
2024-08-29 13:30:00,271.01,271.03,270.58,270.94,2678.0,268.3456,268.3654,267.9198,268.2763,2678.0
2024-08-29 14:00:00,270.56,270.59,269.79,269.79,17065.0,267.9,267.9297,267.1376,267.1376,17065.0
2024-08-29 14:30:00,269.48,269.64,268.0,268.73,24999.0,266.8306,266.989,265.3652,266.088,24999.0
2024-08-29 15:00:00,268.58,269.22,268.17,268.91,54611.0,265.9395,266.5732,265.5335,266.2662,54611.0
2024-08-29 15:30:00,268.95,269.41,268.4,268.72,41982.0,266.3058,266.7613,265.7612,266.0781,41982.0
2024-08-30 09:30:00,269.71,270.56,269.71,270.56,24941.0,267.0584,267.9,267.0584,267.9,24941.0
2024-08-30 10:00:00,270.61,270.61,270.02,270.07,3471.0,267.9495,267.9495,267.3653,267.4148,3471.0
2024-08-30 10:30:00,270.3,270.61,269.37,269.51,3675.0,267.6426,267.9495,266.7217,266.8603,3675.0
2024-08-30 11:00:00,269.21,269.61,269.05,269.15,5206.0,266.5633,266.9593,266.4048,266.5039,5206.0
2024-08-30 11:30:00,268.76,269.24,268.63,269.18,2525.0,266.1177,266.593,265.989,266.5336,2525.0
2024-08-30 12:00:00,268.98,269.34,268.63,268.72,5528.0,266.3355,266.692,265.989,266.0781,5528.0
2024-08-30 12:30:00,268.32,269.22,268.19,269.22,3649.0,265.682,266.5732,265.5533,266.5732,3649.0
2024-08-30 13:00:00,269.28,269.55,269.28,269.35,1655.0,266.6326,266.8999,266.6326,266.7019,1655.0
2024-08-30 13:30:00,269.12,269.24,268.93,268.93,2435.0,266.4742,266.593,266.286,266.286,2435.0
2024-08-30 14:00:00,269.25,269.55,269.25,269.55,420.0,266.6029,266.8999,266.6029,266.8999,420.0
2024-08-30 14:30:00,269.46,269.93,269.46,269.86,1311.0,266.8108,267.2762,266.8108,267.2069,1311.0
2024-08-30 15:00:00,269.93,270.37,269.68,270.37,34677.0,267.2762,267.7119,267.0286,267.7119,34677.0
2024-08-30 15:30:00,270.38,271.52,270.06,271.29,40880.0,267.7218,268.8506,267.4049,268.6228,40880.0
2024-09-03 09:30:00,269.84,269.84,268.59,268.89,25643.0,267.1871,267.1871,265.9494,266.2464,25643.0
2024-09-03 10:00:00,268.86,268.86,267.7,268.08,11916.0,266.2167,266.2167,265.0681,265.4444,11916.0
2024-09-03 10:30:00,267.85,267.85,266.75,266.8,10917.0,265.2166,265.2166,264.1275,264.177,10917.0
2024-09-03 11:00:00,266.72,267.42,266.67,267.26,3648.0,264.0977,264.7909,264.0482,264.6324,3648.0
2024-09-03 11:30:00,267.3,267.64,266.9,266.93,4723.0,264.672,265.0087,264.276,264.3057,4723.0
2024-09-03 12:00:00,267.08,267.46,266.87,266.87,10291.0,264.4542,264.8305,264.2463,264.2463,10291.0
2024-09-03 12:30:00,266.93,267.0,266.71,266.75,5972.0,264.3057,264.375,264.0878,264.1275,5972.0
2024-09-03 13:00:00,266.76,267.21,266.72,267.11,9152.0,264.1374,264.5829,264.0977,264.4839,9152.0
2024-09-03 13:30:00,267.06,267.09,266.38,266.38,16066.0,264.4344,264.4641,263.7611,263.7611,16066.0
2024-09-03 14:00:00,266.41,266.42,265.5,265.53,7798.0,263.7908,263.8007,262.8897,262.9194,7798.0
2024-09-03 14:30:00,265.56,265.98,265.41,265.41,14748.0,262.9492,263.365,262.8006,262.8006,14748.0
2024-09-03 15:00:00,265.45,265.76,265.29,265.39,15163.0,262.8402,263.1472,262.6818,262.7808,15163.0
2024-09-03 15:30:00,265.42,265.48,263.91,265.03,48885.0,262.8105,262.8699,261.3154,262.4244,48885.0
2024-09-04 09:30:00,264.05,265.25,263.89,265.0,24489.0,261.454,262.6422,261.2956,262.3947,24489.0
2024-09-04 10:00:00,265.08,265.52,263.99,264.94,36423.0,262.4739,262.9095,261.3946,262.3352,36423.0
2024-09-04 10:30:00,265.44,266.25,265.42,266.25,7443.0,262.8303,263.6324,262.8105,263.6324,7443.0
2024-09-04 11:00:00,266.25,266.55,265.5,265.5,9510.0,263.6324,263.9294,262.8897,262.8897,9510.0
2024-09-04 11:30:00,265.2,265.46,265.02,265.23,11482.0,262.5927,262.8501,262.4145,262.6224,11482.0
2024-09-04 12:00:00,265.21,265.45,264.91,265.44,8722.0,262.6026,262.8402,262.3055,262.8303,8722.0
2024-09-04 12:30:00,265.66,265.94,265.3,265.56,47175.0,263.0482,263.3254,262.6917,262.9492,47175.0
2024-09-04 13:00:00,265.54,265.54,264.9,264.91,12469.0,262.9293,262.9293,262.2956,262.3055,12469.0
2024-09-04 13:30:00,265.0,265.21,264.77,264.87,13659.0,262.3947,262.6026,262.1669,262.2659,13659.0
2024-09-04 14:00:00,264.75,265.07,264.64,264.96,43922.0,262.1471,262.464,262.0382,262.3551,43922.0
2024-09-04 14:30:00,264.98,265.15,264.21,264.21,24319.0,262.3749,262.5432,261.6124,261.6124,24319.0
2024-09-04 15:00:00,264.19,264.58,263.94,264.57,23572.0,261.5926,261.9788,261.3451,261.9689,23572.0
2024-09-04 15:30:00,264.5,265.19,264.28,264.54,54679.0,261.8996,262.5828,261.6817,261.9392,54679.0
2024-09-05 09:30:00,264.54,266.06,264.54,265.97,56536.0,261.9392,263.4442,261.9392,263.3551,56536.0
2024-09-05 10:00:00,266.04,266.89,265.67,266.6,15888.0,263.4244,264.2661,263.0581,263.9789,15888.0
2024-09-05 10:30:00,266.58,266.58,265.24,265.38,4460.0,263.9591,263.9591,262.6323,262.7709,4460.0
2024-09-05 11:00:00,264.62,265.03,263.8,263.84,10365.0,262.0184,262.4244,261.2065,261.2461,10365.0
2024-09-05 11:30:00,263.8,263.92,263.56,263.56,13645.0,261.2065,261.3253,260.9688,260.9688,13645.0
2024-09-05 12:00:00,263.45,264.05,263.33,264.05,9732.0,260.8599,261.454,260.7411,261.454,9732.0
2024-09-05 12:30:00,263.99,264.25,263.88,264.04,12247.0,261.3946,261.652,261.2857,261.4441,12247.0
2024-09-05 13:00:00,264.03,264.07,263.53,263.7,9091.0,261.4342,261.4738,260.9391,261.1074,9091.0
2024-09-05 13:30:00,264.08,265.03,264.08,265.03,11176.0,261.4837,262.4244,261.4837,262.4244,11176.0
2024-09-05 14:00:00,265.09,265.15,264.59,264.65,12855.0,262.4838,262.5432,261.9887,262.0481,12855.0
2024-09-05 14:30:00,264.77,265.2,264.73,264.88,19971.0,262.1669,262.5927,262.1273,262.2758,19971.0
2024-09-05 15:00:00,264.65,264.69,263.7,264.2,7542.0,262.0481,262.0877,261.1074,261.6025,7542.0
2024-09-05 15:30:00,264.32,264.78,263.69,264.33,49888.0,261.7213,262.1768,261.0975,261.7312,49888.0
2024-09-06 09:30:00,264.52,265.12,263.26,263.26,20334.0,261.9194,262.5135,260.6718,260.6718,20334.0
2024-09-06 10:00:00,262.85,263.29,261.61,261.61,19209.0,260.2658,260.7015,259.038,259.038,19209.0
2024-09-06 10:30:00,261.7,261.78,260.03,260.32,41039.0,259.1271,259.2063,257.4735,257.7607,41039.0
2024-09-06 11:00:00,260.39,261.87,259.76,259.94,28005.0,257.83,259.2954,257.2062,257.3844,28005.0
2024-09-06 11:30:00,260.01,260.55,259.3,259.53,6285.0,257.4537,257.9884,256.7507,256.9784,6285.0
2024-09-06 12:00:00,259.4,259.54,259.18,259.18,5714.0,256.8497,256.9883,256.6319,256.6319,5714.0
2024-09-06 12:30:00,259.2,259.75,259.04,259.34,13627.0,256.6517,257.1963,256.4933,256.7903,13627.0
2024-09-06 13:00:00,259.21,260.19,259.21,259.6,4141.0,256.6616,257.6319,256.6616,257.0477,4141.0
2024-09-06 13:30:00,259.56,259.63,259.11,259.39,99236.0,257.0081,257.0775,256.5626,256.8398,99236.0
2024-09-06 14:00:00,259.44,259.44,258.83,258.83,4977.0,256.8893,256.8893,256.2853,256.2853,4977.0
2024-09-06 14:30:00,259.16,259.45,258.95,259.45,3449.0,256.6121,256.8992,256.4041,256.8992,3449.0
2024-09-06 15:00:00,259.49,260.02,259.47,259.86,15548.0,256.9388,257.4636,256.919,257.3052,15548.0
2024-09-06 15:30:00,259.67,259.88,258.93,259.24,26534.0,257.1171,257.325,256.3843,256.6913,26534.0
2024-09-09 09:30:00,261.35,261.88,261.28,261.88,42045.0,258.7805,259.3053,258.7112,259.3053,42045.0
2024-09-09 10:00:00,261.95,262.25,261.38,261.39,2986.0,259.3746,259.6717,258.8102,258.8201,2986.0
2024-09-09 10:30:00,261.06,261.16,260.51,260.51,2810.0,258.4934,258.5924,257.9488,257.9488,2810.0
2024-09-09 11:00:00,260.59,260.86,260.25,260.86,3916.0,258.028,258.2954,257.6914,258.2954,3916.0
2024-09-09 11:30:00,261.03,261.8,261.03,261.8,6647.0,258.4637,259.2261,258.4637,259.2261,6647.0
2024-09-09 12:00:00,261.88,262.21,261.87,262.21,849.0,259.3053,259.6321,259.2954,259.6321,849.0
2024-09-09 12:30:00,262.28,262.66,262.27,262.54,1511.0,259.7014,260.0777,259.6915,259.9588,1511.0
2024-09-09 13:00:00,262.64,262.64,262.48,262.56,892.0,260.0579,260.0579,259.8994,259.9786,892.0
2024-09-09 13:30:00,262.42,262.43,261.68,261.68,5203.0,259.84,259.8499,259.1073,259.1073,5203.0
2024-09-09 14:00:00,261.38,261.52,261.19,261.21,6414.0,258.8102,258.9489,258.6221,258.6419,6414.0
2024-09-09 14:30:00,261.25,261.44,260.8,261.33,10099.0,258.6815,258.8697,258.2359,258.7607,10099.0
2024-09-09 15:00:00,261.21,261.43,261.07,261.27,7504.0,258.6419,258.8598,258.5033,258.7013,7504.0
2024-09-09 15:30:00,261.58,262.29,261.5,262.21,14113.0,259.0083,259.7113,258.9291,259.6321,14113.0
2024-09-10 09:30:00,263.24,263.93,263.22,263.29,15258.0,260.652,261.3352,260.6322,260.7015,15258.0
2024-09-10 10:00:00,263.4,263.71,262.38,263.15,22309.0,260.8104,261.1173,259.8004,260.5628,22309.0
2024-09-10 10:30:00,263.13,263.13,262.29,262.5,77590.0,260.543,260.543,259.7113,259.9192,77590.0
2024-09-10 11:00:00,262.55,263.11,262.47,263.09,15001.0,259.9687,260.5232,259.8895,260.5034,15001.0
2024-09-10 11:30:00,263.14,263.18,261.76,261.8,9514.0,260.5529,260.5926,259.1865,259.2261,9514.0
2024-09-10 12:00:00,261.42,261.54,260.98,261.39,22165.0,258.8499,258.9687,258.4142,258.8201,22165.0
2024-09-10 12:30:00,261.48,262.05,261.47,261.95,3626.0,258.9093,259.4737,258.8994,259.3746,3626.0
2024-09-10 13:00:00,262.07,262.91,262.07,262.77,12956.0,259.4935,260.3252,259.4935,260.1866,12956.0
2024-09-10 13:30:00,262.68,263.08,262.68,263.08,6001.0,260.0975,260.4935,260.0975,260.4935,6001.0
2024-09-10 14:00:00,263.08,263.44,263.08,263.44,2243.0,260.4935,260.85,260.4935,260.85,2243.0
2024-09-10 14:30:00,263.5,263.69,263.49,263.52,4007.0,260.9094,261.0975,260.8995,260.9292,4007.0
2024-09-10 15:00:00,263.55,263.76,263.51,263.75,6418.0,260.9589,261.1668,260.9193,261.1569,6418.0
2024-09-10 15:30:00,263.9,263.92,263.56,263.88,48295.0,261.3055,261.3253,260.9688,261.2857,48295.0
2024-09-11 09:30:00,264.16,264.16,262.21,262.29,46254.0,261.5629,261.5629,259.6321,259.7113,46254.0
2024-09-11 10:00:00,262.19,262.37,260.71,260.76,38105.0,259.6123,259.7905,258.1468,258.1963,38105.0
2024-09-11 10:30:00,260.6,260.6,259.84,260.44,13508.0,258.0379,258.0379,257.2854,257.8795,13508.0
2024-09-11 11:00:00,260.37,261.22,260.13,261.01,5380.0,257.8102,258.6518,257.5725,258.4439,5380.0
2024-09-11 11:30:00,261.03,262.46,261.02,261.66,7872.0,258.4637,259.8796,258.4538,259.0875,7872.0
2024-09-11 12:00:00,262.19,263.45,262.17,263.44,6089.0,259.6123,260.8599,259.5925,260.85,6089.0
2024-09-11 12:30:00,263.51,263.64,263.47,263.55,2187.0,260.9193,261.048,260.8797,260.9589,2187.0
2024-09-11 13:00:00,264.25,264.33,264.22,264.23,1309.0,261.652,261.7312,261.6223,261.6322,1309.0
2024-09-11 13:30:00,264.52,265.42,264.48,265.05,6853.0,261.9194,262.8105,261.8798,262.4442,6853.0
2024-09-11 14:00:00,265.04,265.69,264.96,265.68,6759.0,262.4343,263.0779,262.3551,263.068,6759.0
2024-09-11 14:30:00,265.74,266.39,265.64,265.84,8548.0,263.1274,263.771,263.0284,263.2264,8548.0
2024-09-11 15:00:00,265.86,266.75,265.73,266.7,7342.0,263.2462,264.1275,263.1175,264.0779,7342.0
2024-09-11 15:30:00,266.74,267.88,266.32,267.41,44610.0,264.1176,265.2463,263.7017,264.781,44610.0
2024-09-12 09:30:00,267.99,268.07,266.95,267.52,30854.0,265.3553,265.4345,264.3255,264.8899,30854.0
2024-09-12 10:00:00,267.6,268.59,267.32,268.38,12878.0,264.9691,265.9494,264.6918,265.7414,12878.0
2024-09-12 10:30:00,268.44,268.65,267.73,267.86,25659.0,265.8008,266.0088,265.0978,265.2265,25659.0
2024-09-12 11:00:00,267.64,268.78,267.47,268.13,3688.0,265.0087,266.1375,264.8404,265.4939,3688.0
2024-09-12 11:30:00,267.76,268.08,267.7,267.76,1567.0,265.1275,265.4444,265.0681,265.1275,1567.0
2024-09-12 12:00:00,267.92,268.16,267.88,268.16,8089.0,265.2859,265.5236,265.2463,265.5236,8089.0
2024-09-12 12:30:00,268.08,269.03,267.97,268.99,2977.0,265.4444,266.385,265.3355,266.3454,2977.0
2024-09-12 13:00:00,269.05,269.52,268.97,269.51,3944.0,266.4048,266.8702,266.3256,266.8603,3944.0
2024-09-12 13:30:00,269.4,270.06,269.33,269.83,16924.0,266.7514,267.4049,266.6821,267.1772,16924.0
2024-09-12 14:00:00,269.95,270.09,269.59,270.06,4554.0,267.296,267.4346,266.9395,267.4049,4554.0
2024-09-12 14:30:00,270.01,270.19,268.77,269.89,13937.0,267.3554,267.5336,266.1276,267.2366,13937.0
2024-09-12 15:00:00,269.72,269.91,269.6,269.67,3713.0,267.0683,267.2564,266.9494,267.0187,3713.0
2024-09-12 15:30:00,269.85,269.95,269.46,269.85,19590.0,267.197,267.296,266.8108,267.197,19590.0
2024-09-13 09:30:00,270.15,270.61,269.79,270.46,15976.0,267.494,267.9495,267.1376,267.801,15976.0
2024-09-13 10:00:00,270.53,270.88,270.26,270.33,8141.0,267.8703,268.2168,267.6029,267.6723,8141.0
2024-09-13 10:30:00,270.21,271.04,270.17,270.81,2225.0,267.5534,268.3753,267.5138,268.1475,2225.0
2024-09-13 11:00:00,270.77,270.95,270.77,270.9,7181.0,268.1079,268.2862,268.1079,268.2367,7181.0
2024-09-13 11:30:00,270.97,271.13,270.97,271.12,2022.0,268.306,268.4644,268.306,268.4545,2022.0
2024-09-13 12:00:00,271.09,271.22,270.49,270.53,6832.0,268.4248,268.5535,267.8307,267.8703,6832.0
2024-09-13 12:30:00,270.55,270.9,270.4,270.9,1669.0,267.8901,268.2367,267.7416,268.2367,1669.0
2024-09-13 13:00:00,271.0,271.19,271.0,271.02,1517.0,268.3357,268.5238,268.3357,268.3555,1517.0
2024-09-13 13:30:00,271.06,271.26,271.06,271.26,1228.0,268.3951,268.5931,268.3951,268.5931,1228.0
2024-09-13 14:00:00,270.85,271.24,270.5,270.5,6401.0,268.1871,268.5733,267.8406,267.8406,6401.0
2024-09-13 14:30:00,270.52,270.62,270.44,270.59,2840.0,267.8604,267.9594,267.7812,267.9297,2840.0
2024-09-13 15:00:00,270.55,270.89,270.41,270.78,8429.0,267.8901,268.2267,267.7515,268.1178,8429.0
2024-09-13 15:30:00,270.84,271.0,270.56,270.77,33476.0,268.1772,268.3357,267.9,268.1079,33476.0
2024-09-16 09:30:00,269.99,270.47,269.32,270.46,33100.0,267.3356,267.8109,266.6722,267.801,33100.0
2024-09-16 10:00:00,270.53,270.7,269.93,270.03,20827.0,267.8703,268.0386,267.2762,267.3752,20827.0
2024-09-16 10:30:00,269.86,269.91,269.26,269.5,10683.0,267.2069,267.2564,266.6128,266.8504,10683.0
2024-09-16 11:00:00,269.55,270.05,269.39,269.8,5772.0,266.8999,267.395,266.7415,267.1475,5772.0
2024-09-16 11:30:00,269.91,269.91,269.54,269.76,766.0,267.2564,267.2564,266.89,267.1079,766.0
2024-09-16 12:00:00,269.85,269.86,269.4,269.8,2848.0,267.197,267.2069,266.7514,267.1475,2848.0
2024-09-16 12:30:00,269.88,269.91,269.58,269.91,2658.0,267.2267,267.2564,266.9296,267.2564,2658.0
2024-09-16 13:00:00,269.86,270.11,269.86,270.11,2035.0,267.2069,267.4544,267.2069,267.4544,2035.0
2024-09-16 13:30:00,270.08,270.43,270.03,270.43,2045.0,267.4247,267.7713,267.3752,267.7713,2045.0
2024-09-16 14:00:00,270.45,270.46,270.39,270.45,5799.0,267.7911,267.801,267.7317,267.7911,5799.0
2024-09-16 14:30:00,270.48,270.57,270.29,270.52,3230.0,267.8208,267.9099,267.6326,267.8604,3230.0
2024-09-16 15:00:00,270.53,270.57,270.27,270.39,3583.0,267.8703,267.9099,267.6128,267.7317,3583.0
2024-09-16 15:30:00,270.4,270.82,270.4,270.58,12301.0,267.7416,268.1574,267.7416,267.9198,12301.0
2024-09-17 09:30:00,272.0,272.24,271.69,271.7,16950.0,269.3258,269.5635,269.0189,269.0288,16950.0
2024-09-17 10:00:00,271.71,272.3,271.65,272.26,6772.0,269.0387,269.6229,268.9793,269.5833,6772.0
2024-09-17 10:30:00,272.3,272.56,271.81,271.83,4313.0,269.6229,269.8803,269.1377,269.1575,4313.0
2024-09-17 11:00:00,271.83,272.16,271.82,272.03,4180.0,269.1575,269.4843,269.1476,269.3555,4180.0
2024-09-17 11:30:00,271.68,271.76,271.6,271.67,3275.0,269.009,269.0882,268.9298,268.9991,3275.0
2024-09-17 12:00:00,271.69,271.72,270.52,270.95,7025.0,269.0189,269.0486,267.8604,268.2862,7025.0
2024-09-17 12:30:00,270.85,270.88,269.8,270.43,2649.0,268.1871,268.2168,267.1475,267.7713,2649.0
2024-09-17 13:00:00,270.39,270.69,270.06,270.61,4136.0,267.7317,268.0287,267.4049,267.9495,4136.0
2024-09-17 13:30:00,270.49,270.55,269.64,270.55,1877.0,267.8307,267.8901,266.989,267.8901,1877.0
2024-09-17 14:00:00,270.63,270.73,270.43,270.43,3171.0,267.9693,268.0683,267.7713,267.7713,3171.0
2024-09-17 14:30:00,270.35,270.54,269.92,270.1,6903.0,267.6921,267.8802,267.2663,267.4445,6903.0
2024-09-17 15:00:00,270.16,270.4,270.06,270.29,7680.0,267.5039,267.7416,267.4049,267.6326,7680.0
2024-09-17 15:30:00,270.28,270.7,270.17,270.7,15784.0,267.6227,268.0386,267.5138,268.0386,15784.0
2024-09-18 09:30:00,271.3,271.3,270.55,270.62,18974.0,268.6327,268.6327,267.8901,267.9594,18974.0
2024-09-18 10:00:00,270.84,270.88,270.42,270.81,3836.0,268.1772,268.2168,267.7614,268.1475,3836.0
2024-09-18 10:30:00,270.79,271.04,270.53,270.76,5205.0,268.1277,268.3753,267.8703,268.098,5205.0
2024-09-18 11:00:00,270.89,270.89,270.42,270.52,973.0,268.2267,268.2267,267.7614,267.8604,973.0
2024-09-18 11:30:00,270.44,270.44,270.02,270.14,1400.0,267.7812,267.7812,267.3653,267.4841,1400.0
2024-09-18 12:00:00,269.95,270.83,269.94,270.83,4565.0,267.296,268.1673,267.2861,268.1673,4565.0
2024-09-18 12:30:00,270.82,271.18,270.78,271.13,1629.0,268.1574,268.5139,268.1178,268.4644,1629.0
2024-09-18 13:00:00,271.16,271.16,270.89,271.06,1860.0,268.4941,268.4941,268.2267,268.3951,1860.0
2024-09-18 13:30:00,271.31,271.45,270.83,271.0,12875.0,268.6426,268.7812,268.1673,268.3357,12875.0
2024-09-18 14:00:00,270.85,273.31,270.7,272.16,36427.0,268.1871,270.623,268.0386,269.4843,36427.0
2024-09-18 14:30:00,272.23,272.79,271.08,271.21,35901.0,269.5536,270.1081,268.4149,268.5436,35901.0
2024-09-18 15:00:00,271.2,272.15,270.05,271.67,32009.0,268.5337,269.4744,267.395,268.9991,32009.0
2024-09-18 15:30:00,271.83,272.05,269.76,270.01,38282.0,269.1575,269.3753,267.1079,267.3554,38282.0
2024-09-19 09:30:00,274.63,274.82,273.69,274.24,22680.0,271.93,272.1181,270.9992,271.5438,22680.0
2024-09-19 10:00:00,274.51,275.43,274.51,275.43,9864.0,271.8112,272.7221,271.8112,272.7221,9864.0
2024-09-19 10:30:00,275.57,275.59,274.59,274.62,6176.0,272.8607,272.8805,271.8904,271.9201,6176.0
2024-09-19 11:00:00,274.5,275.21,274.48,275.21,9629.0,271.8013,272.5043,271.7815,272.5043,9629.0
2024-09-19 11:30:00,274.95,275.31,274.87,274.89,1700.0,272.2468,272.6033,272.1676,272.1874,1700.0
2024-09-19 12:00:00,275.06,275.58,275.06,275.53,2757.0,272.3558,272.8706,272.3558,272.8211,2757.0
2024-09-19 12:30:00,275.51,275.67,275.41,275.41,1119.0,272.8013,272.9598,272.7023,272.7023,1119.0
2024-09-19 13:00:00,275.46,275.6,275.45,275.6,1047.0,272.7518,272.8904,272.7419,272.8904,1047.0
2024-09-19 13:30:00,275.7,276.11,275.7,275.99,8496.0,272.9895,273.3954,272.9895,273.2766,8496.0
2024-09-19 14:00:00,276.0,276.0,275.28,275.56,5329.0,273.2865,273.2865,272.5736,272.8508,5329.0
2024-09-19 14:30:00,275.66,275.75,275.41,275.64,17005.0,272.9499,273.039,272.7023,272.93,17005.0
2024-09-19 15:00:00,275.75,275.75,275.09,275.32,27856.0,273.039,273.039,272.3855,272.6132,27856.0
2024-09-19 15:30:00,275.23,275.51,274.89,275.09,39201.0,272.5241,272.8013,272.1874,272.3855,39201.0
2024-09-20 09:30:00,274.77,275.06,274.49,274.58,10765.0,272.0686,272.3558,271.7914,271.8805,10765.0
2024-09-20 10:00:00,274.3,274.58,274.08,274.37,9563.0,271.6032,271.8805,271.3854,271.6725,9563.0
2024-09-20 10:30:00,274.29,274.61,273.87,273.87,6771.0,271.5933,271.9102,271.1775,271.1775,6771.0
2024-09-20 11:00:00,273.84,273.89,273.27,273.74,5943.0,271.1477,271.1973,270.5834,271.0487,5943.0
2024-09-20 11:30:00,273.68,274.37,273.68,274.3,4911.0,270.9893,271.6725,270.9893,271.6032,4911.0
2024-09-20 12:00:00,274.36,274.81,274.3,274.81,5480.0,271.6626,272.1082,271.6032,272.1082,5480.0
2024-09-20 12:30:00,274.62,274.91,274.61,274.9,4161.0,271.9201,272.2072,271.9102,272.1973,4161.0
2024-09-20 13:00:00,274.9,274.97,274.72,274.8,4278.0,272.1973,272.2666,272.0191,272.0983,4278.0
2024-09-20 13:30:00,274.81,275.01,274.73,274.74,2899.0,272.1082,272.3062,272.029,272.0389,2899.0
2024-09-20 14:00:00,274.59,274.6,274.01,274.01,5582.0,271.8904,271.9003,271.3161,271.3161,5582.0
2024-09-20 14:30:00,273.92,274.55,273.79,274.48,7985.0,271.227,271.8508,271.0982,271.7815,7985.0
2024-09-20 15:00:00,274.42,275.05,274.3,274.83,14576.0,271.722,272.3459,271.6032,272.128,14576.0
2024-09-20 15:30:00,274.81,275.35,274.46,274.59,47259.0,272.1082,272.6429,271.7617,271.8904,47259.0
2024-09-23 09:30:00,274.94,275.26,274.51,274.86,40994.0,272.2369,272.5538,271.8112,272.1577,40994.0
2024-09-23 10:00:00,274.68,275.44,274.49,275.2,38267.0,271.9795,272.732,271.7914,272.4944,38267.0
2024-09-23 10:30:00,275.25,275.51,274.84,275.4,3687.0,272.5439,272.8013,272.1379,272.6924,3687.0
2024-09-23 11:00:00,275.09,275.19,274.92,275.12,1201.0,272.3855,272.4845,272.2171,272.4152,1201.0
2024-09-23 11:30:00,275.32,275.38,275.09,275.09,1011.0,272.6132,272.6726,272.3855,272.3855,1011.0
2024-09-23 12:00:00,275.13,275.15,274.67,274.81,28297.0,272.4251,272.4449,271.9696,272.1082,28297.0
2024-09-23 12:30:00,274.64,274.8,274.43,274.55,10000.0,271.9399,272.0983,271.7319,271.8508,10000.0
2024-09-23 13:00:00,274.38,274.6,274.37,274.57,3626.0,271.6824,271.9003,271.6725,271.8706,3626.0
2024-09-23 13:30:00,274.61,274.99,274.6,274.97,5678.0,271.9102,272.2864,271.9003,272.2666,5678.0
2024-09-23 14:00:00,275.03,275.04,274.84,275.02,3951.0,272.326,272.3359,272.1379,272.3161,3951.0
2024-09-23 14:30:00,275.01,275.03,274.97,275.0,1424.0,272.3062,272.326,272.2666,272.2963,1424.0
2024-09-23 15:00:00,275.08,275.14,274.91,275.11,5038.0,272.3756,272.435,272.2072,272.4053,5038.0
2024-09-23 15:30:00,275.07,275.29,275.04,275.1,14526.0,272.3657,272.5835,272.3359,272.3954,14526.0
2024-09-24 09:30:00,275.71,275.71,274.86,274.86,23115.0,272.9994,272.9994,272.1577,272.1577,23115.0
2024-09-24 10:00:00,274.68,274.68,274.0,274.15,114871.0,271.9795,271.9795,271.3062,271.4547,114871.0
2024-09-24 10:30:00,274.36,274.98,273.92,274.89,6126.0,271.6626,272.2765,271.227,272.1874,6126.0
2024-09-24 11:00:00,274.95,275.31,274.91,275.31,6553.0,272.2468,272.6033,272.2072,272.6033,6553.0
2024-09-24 11:30:00,275.4,276.13,275.4,275.86,5516.0,272.6924,273.4152,272.6924,273.1479,5516.0
2024-09-24 12:00:00,276.06,276.07,275.85,275.87,1506.0,273.3459,273.3558,273.138,273.1578,1506.0
2024-09-24 12:30:00,275.92,276.13,275.73,275.73,7427.0,273.2073,273.4152,273.0192,273.0192,7427.0
2024-09-24 13:00:00,275.68,276.0,275.68,275.85,3263.0,272.9697,273.2865,272.9697,273.138,3263.0
2024-09-24 13:30:00,275.95,276.02,275.82,275.88,1341.0,273.237,273.3063,273.1083,273.1677,1341.0
2024-09-24 14:00:00,275.81,275.94,275.67,275.77,2748.0,273.0984,273.2271,272.9598,273.0588,2748.0
2024-09-24 14:30:00,275.47,275.81,275.37,275.74,4559.0,272.7617,273.0984,272.6627,273.0291,4559.0
2024-09-24 15:00:00,275.84,275.87,275.75,275.78,2995.0,273.1281,273.1578,273.039,273.0687,2995.0
2024-09-24 15:30:00,275.71,276.23,275.69,276.19,37611.0,272.9994,273.5142,272.9796,273.4746,37611.0
2024-09-25 09:30:00,275.22,275.79,275.22,275.79,21952.0,273.3394,273.9055,273.3394,273.9055,21952.0
2024-09-25 10:00:00,275.84,275.97,275.6,275.6,4925.0,273.9552,274.0843,273.7168,273.7168,4925.0
2024-09-25 10:30:00,275.54,275.7,275.54,275.65,2006.0,273.6572,273.8161,273.6572,273.7665,2006.0
2024-09-25 11:00:00,275.6,275.73,275.48,275.5,4677.0,273.7168,273.8459,273.5976,273.6175,4677.0
2024-09-25 11:30:00,275.53,275.53,275.06,275.06,40639.0,273.6473,273.6473,273.1805,273.1805,40639.0
2024-09-25 12:00:00,275.23,275.31,275.03,275.31,7858.0,273.3493,273.4288,273.1507,273.4288,7858.0
2024-09-25 12:30:00,275.25,275.34,274.99,274.99,86702.0,273.3692,273.4586,273.111,273.111,86702.0
2024-09-25 13:00:00,275.05,275.16,274.55,274.97,55435.0,273.1706,273.2798,272.674,273.0911,55435.0
2024-09-25 13:30:00,275.01,275.15,274.54,275.15,6073.0,273.1308,273.2699,272.664,273.2699,6073.0
2024-09-25 14:00:00,275.21,275.21,274.64,275.14,8437.0,273.3295,273.3295,272.7634,273.2599,8437.0
2024-09-25 14:30:00,275.15,275.25,275.0,275.16,3830.0,273.2699,273.3692,273.1209,273.2798,3830.0
2024-09-25 15:00:00,275.14,275.25,275.0,275.12,6231.0,273.2599,273.3692,273.1209,273.2401,6231.0
2024-09-25 15:30:00,275.02,275.15,274.93,275.13,8529.0,273.1408,273.2699,273.0514,273.25,8529.0
2024-09-26 09:30:00,277.07,277.08,276.47,276.52,12286.0,275.1768,275.1867,274.5809,274.6305,12286.0
2024-09-26 10:00:00,276.69,276.69,276.21,276.21,4547.0,274.7994,274.7994,274.3226,274.3226,4547.0
2024-09-26 10:30:00,276.22,276.5,275.33,275.34,36638.0,274.3326,274.6107,273.4486,273.4586,36638.0
2024-09-26 11:00:00,275.27,275.78,275.11,275.37,21156.0,273.3891,273.8956,273.2302,273.4884,21156.0
2024-09-26 11:30:00,275.4,276.09,275.24,275.97,4074.0,273.5182,274.2035,273.3593,274.0843,4074.0
2024-09-26 12:00:00,275.81,275.82,275.33,275.38,50826.0,273.9254,273.9353,273.4486,273.4983,50826.0
2024-09-26 12:30:00,275.39,275.44,275.16,275.18,3609.0,273.5082,273.5579,273.2798,273.2997,3609.0
2024-09-26 13:00:00,275.22,275.27,274.65,275.05,50435.0,273.3394,273.3891,272.7733,273.1706,50435.0
2024-09-26 13:30:00,275.27,275.49,275.26,275.44,5828.0,273.3891,273.6076,273.3791,273.5579,5828.0
2024-09-26 14:00:00,275.52,276.06,275.51,275.98,3971.0,273.6374,274.1737,273.6274,274.0942,3971.0
2024-09-26 14:30:00,275.88,275.92,275.72,275.92,2973.0,273.9949,274.0346,273.836,274.0346,2973.0
2024-09-26 15:00:00,275.84,276.0,275.78,275.81,25931.0,273.9552,274.1141,273.8956,273.9254,25931.0
2024-09-26 15:30:00,275.82,276.08,275.76,275.86,29241.0,273.9353,274.1935,273.8757,273.975,29241.0
2024-09-27 09:30:00,276.36,276.36,275.93,275.97,10512.0,274.4716,274.4716,274.0445,274.0843,10512.0
2024-09-27 10:00:00,276.01,276.46,275.99,276.32,18915.0,274.124,274.5709,274.1041,274.4319,18915.0
2024-09-27 10:30:00,276.32,276.32,275.9,276.21,3042.0,274.4319,274.4319,274.0148,274.3226,3042.0
2024-09-27 11:00:00,276.06,276.13,275.7,275.88,4807.0,274.1737,274.2432,273.8161,273.9949,4807.0
2024-09-27 11:30:00,275.61,275.87,275.5,275.5,5708.0,273.7267,273.985,273.6175,273.6175,5708.0
2024-09-27 12:00:00,275.5,275.56,275.22,275.48,2309.0,273.6175,273.6771,273.3394,273.5976,2309.0
2024-09-27 12:30:00,275.52,275.59,275.34,275.49,3333.0,273.6374,273.7069,273.4586,273.6076,3333.0
2024-09-27 13:00:00,275.59,275.72,275.29,275.29,9002.0,273.7069,273.836,273.4089,273.4089,9002.0
2024-09-27 13:30:00,275.27,275.63,275.17,275.63,10381.0,273.3891,273.7466,273.2897,273.7466,10381.0
2024-09-27 14:00:00,275.81,275.81,275.1,275.1,5683.0,273.9254,273.9254,273.2202,273.2202,5683.0
2024-09-27 14:30:00,274.99,275.51,274.77,275.49,7139.0,273.111,273.6274,272.8925,273.6076,7139.0
2024-09-27 15:00:00,275.47,275.55,275.22,275.42,32783.0,273.5877,273.6671,273.3394,273.538,32783.0
2024-09-27 15:30:00,275.38,275.45,275.14,275.2,10738.0,273.4983,273.5678,273.2599,273.3195,10738.0
2024-09-30 09:30:00,274.7,275.54,274.64,275.05,11177.0,272.823,273.6572,272.7634,273.1706,11177.0
2024-09-30 10:00:00,274.98,275.09,274.79,274.89,10428.0,273.101,273.2103,272.9123,273.0117,10428.0
2024-09-30 10:30:00,275.02,275.26,275.02,275.12,2205.0,273.1408,273.3791,273.1408,273.2401,2205.0
2024-09-30 11:00:00,275.15,275.42,275.05,275.38,2889.0,273.2699,273.538,273.1706,273.4983,2889.0
2024-09-30 11:30:00,275.42,275.48,275.14,275.45,2525.0,273.538,273.5976,273.2599,273.5678,2525.0
2024-09-30 12:00:00,275.6,275.78,275.56,275.62,2864.0,273.7168,273.8956,273.6771,273.7367,2864.0
2024-09-30 12:30:00,275.55,275.6,275.43,275.44,1395.0,273.6671,273.7168,273.548,273.5579,1395.0
2024-09-30 13:00:00,275.31,275.35,275.07,275.22,7521.0,273.4288,273.4685,273.1904,273.3394,7521.0
2024-09-30 13:30:00,275.11,275.43,275.11,275.43,8237.0,273.2302,273.548,273.2302,273.548,8237.0
2024-09-30 14:00:00,275.45,275.45,273.78,274.33,29192.0,273.5678,273.5678,271.9092,272.4555,29192.0
2024-09-30 14:30:00,274.21,275.25,274.17,275.25,14144.0,272.3363,273.3692,272.2966,273.3692,14144.0
2024-09-30 15:00:00,274.86,275.2,274.77,275.09,4646.0,272.9819,273.3195,272.8925,273.2103,4646.0
2024-09-30 15:30:00,275.16,276.84,275.12,276.68,30043.0,273.2798,274.9483,273.2401,274.7894,30043.0
2024-10-01 09:30:00,276.36,276.36,273.99,273.99,45466.0,274.4716,274.4716,272.1178,272.1178,45466.0
2024-10-01 10:00:00,274.2,274.55,272.87,273.0,23145.0,272.3264,272.674,271.0055,271.1346,23145.0
2024-10-01 10:30:00,272.75,273.58,272.75,273.27,4273.0,270.8863,271.7106,270.8863,271.4027,4273.0
2024-10-01 11:00:00,273.36,273.36,272.41,273.12,7101.0,271.4921,271.4921,270.5486,271.2537,7101.0
2024-10-01 11:30:00,273.07,273.9,273.05,273.56,11253.0,271.2041,272.0284,271.1842,271.6907,11253.0
2024-10-01 12:00:00,273.78,274.05,273.52,273.52,3379.0,271.9092,272.1774,271.651,271.651,3379.0
2024-10-01 12:30:00,273.53,273.64,272.5,273.43,6758.0,271.6609,271.7702,270.638,271.5616,6758.0
2024-10-01 13:00:00,272.99,273.07,272.38,272.42,3198.0,271.1246,271.2041,270.5188,270.5585,3198.0
2024-10-01 13:30:00,272.3,273.49,272.3,273.36,3891.0,270.4394,271.6212,270.4394,271.4921,3891.0
2024-10-01 14:00:00,274.19,274.54,274.07,274.4,13854.0,272.3164,272.664,272.1973,272.525,13854.0
2024-10-01 14:30:00,274.62,274.62,274.35,274.48,4560.0,272.7435,272.7435,272.4753,272.6045,4560.0
2024-10-01 15:00:00,274.4,274.57,274.23,274.47,8920.0,272.525,272.6938,272.3562,272.5945,8920.0
2024-10-01 15:30:00,274.31,274.32,273.53,273.68,34829.0,272.4356,272.4455,271.6609,271.8099,34829.0
2024-10-02 09:30:00,273.43,273.43,272.25,272.77,11547.0,271.5616,271.5616,270.3897,270.9061,11547.0
2024-10-02 10:00:00,272.77,273.46,272.77,273.46,3430.0,270.9061,271.5914,270.9061,271.5914,3430.0
2024-10-02 10:30:00,273.42,274.05,273.39,273.44,8851.0,271.5517,272.1774,271.5219,271.5716,8851.0
2024-10-02 11:00:00,273.48,274.3,273.47,274.0,11203.0,271.6113,272.4257,271.6014,272.1277,11203.0
2024-10-02 11:30:00,274.08,274.25,273.96,274.09,6807.0,272.2072,272.376,272.088,272.2171,6807.0
2024-10-02 12:00:00,274.16,274.26,273.85,274.16,13657.0,272.2866,272.386,271.9788,272.2866,13657.0
2024-10-02 12:30:00,273.94,273.94,273.65,273.66,1965.0,272.0681,272.0681,271.7801,271.7901,1965.0
2024-10-02 13:00:00,273.47,273.68,273.32,273.61,6296.0,271.6014,271.8099,271.4524,271.7404,6296.0
2024-10-02 13:30:00,273.53,273.87,273.31,273.87,8797.0,271.6609,271.9986,271.4425,271.9986,8797.0
2024-10-02 14:00:00,273.98,273.99,273.5,273.52,9166.0,272.1079,272.1178,271.6312,271.651,9166.0
2024-10-02 14:30:00,273.69,273.87,273.69,273.83,2066.0,271.8199,271.9986,271.8199,271.9589,2066.0
2024-10-02 15:00:00,273.94,274.09,273.89,274.06,5040.0,272.0681,272.2171,272.0185,272.1873,5040.0
2024-10-02 15:30:00,273.96,274.13,273.75,273.79,22491.0,272.088,272.2568,271.8794,271.9192,22491.0
2024-10-03 09:30:00,272.97,273.71,272.97,273.71,8810.0,271.1048,271.8397,271.1048,271.8397,8810.0
2024-10-03 10:00:00,273.74,274.61,273.08,273.27,10922.0,271.8695,272.7336,271.214,271.4027,10922.0
2024-10-03 10:30:00,273.01,273.81,272.75,273.25,7027.0,271.1445,271.939,270.8863,271.3829,7027.0
2024-10-03 11:00:00,273.11,273.27,272.98,273.16,63323.0,271.2438,271.4027,271.1147,271.2935,63323.0
2024-10-03 11:30:00,273.67,274.1,273.66,273.91,3021.0,271.8,272.2271,271.7901,272.0384,3021.0
2024-10-03 12:00:00,274.08,274.14,274.01,274.02,2440.0,272.2072,272.2668,272.1377,272.1476,2440.0
2024-10-03 12:30:00,273.8,273.8,272.52,272.63,10578.0,271.9291,271.9291,270.6578,270.7671,10578.0
2024-10-03 13:00:00,272.54,273.28,272.34,273.16,14812.0,270.6777,271.4127,270.4791,271.2935,14812.0
2024-10-03 13:30:00,273.09,273.25,272.97,273.14,1592.0,271.224,271.3829,271.1048,271.2736,1592.0
2024-10-03 14:00:00,273.14,273.24,272.89,273.17,10037.0,271.2736,271.3729,271.0253,271.3034,10037.0
2024-10-03 14:30:00,273.12,273.17,272.96,272.97,678.0,271.2537,271.3034,271.0948,271.1048,678.0
2024-10-03 15:00:00,272.88,272.97,272.62,272.83,8096.0,271.0154,271.1048,270.7572,270.9657,8096.0
2024-10-03 15:30:00,272.78,273.68,272.78,273.49,25610.0,270.9161,271.8099,270.9161,271.6212,25610.0
2024-10-04 09:30:00,275.59,276.0,275.0,275.0,14058.0,273.7069,274.1141,273.1209,273.1209,14058.0
2024-10-04 10:00:00,274.75,275.01,274.0,274.39,14016.0,272.8726,273.1308,272.1277,272.5151,14016.0
2024-10-04 10:30:00,273.88,274.76,273.77,274.76,19722.0,272.0086,272.8825,271.8993,272.8825,19722.0
2024-10-04 11:00:00,274.83,275.15,274.01,274.01,2810.0,272.9521,273.2699,272.1377,272.1377,2810.0
2024-10-04 11:30:00,274.07,274.53,274.01,274.53,1562.0,272.1973,272.6541,272.1377,272.6541,1562.0
2024-10-04 12:00:00,275.08,275.09,274.65,274.72,1581.0,273.2004,273.2103,272.7733,272.8428,1581.0
2024-10-04 12:30:00,275.42,275.46,275.36,275.46,720.0,273.538,273.5778,273.4784,273.5778,720.0
2024-10-04 13:00:00,275.3,275.52,275.28,275.48,876.0,273.4189,273.6374,273.399,273.5976,876.0
2024-10-04 13:30:00,275.41,275.6,274.82,275.11,3952.0,273.5281,273.7168,272.9421,273.2302,3952.0
2024-10-04 14:00:00,275.07,275.33,274.81,275.17,9762.0,273.1904,273.4486,272.9322,273.2897,9762.0
2024-10-04 14:30:00,275.32,275.6,275.22,275.59,2278.0,273.4387,273.7168,273.3394,273.7069,2278.0
2024-10-04 15:00:00,275.62,275.93,275.51,275.93,8828.0,273.7367,274.0445,273.6274,274.0445,8828.0
2024-10-04 15:30:00,275.84,276.41,275.84,276.3,7276.0,273.9552,274.5213,273.9552,274.412,7276.0
2024-10-07 09:30:00,275.58,275.92,275.49,275.67,10430.0,273.6969,274.0346,273.6076,273.7863,10430.0
2024-10-07 10:00:00,275.9,276.02,275.5,275.83,2408.0,274.0148,274.1339,273.6175,273.9452,2408.0
2024-10-07 10:30:00,275.85,275.94,275.81,275.82,3459.0,273.9651,274.0545,273.9254,273.9353,3459.0
2024-10-07 11:00:00,275.84,276.02,275.52,275.98,4247.0,273.9552,274.1339,273.6374,274.0942,4247.0
2024-10-07 11:30:00,276.02,276.02,275.83,275.83,5512.0,274.1339,274.1339,273.9452,273.9452,5512.0
2024-10-07 12:00:00,275.69,275.81,275.68,275.75,1313.0,273.8062,273.9254,273.7963,273.8658,1313.0
2024-10-07 12:30:00,275.68,275.68,275.37,275.44,1065.0,273.7963,273.7963,273.4884,273.5579,1065.0
2024-10-07 13:00:00,275.61,275.69,275.51,275.52,620.0,273.7267,273.8062,273.6274,273.6374,620.0
2024-10-07 13:30:00,275.34,275.49,275.26,275.29,2551.0,273.4586,273.6076,273.3791,273.4089,2551.0
2024-10-07 14:00:00,275.22,275.22,275.0,275.0,1531.0,273.3394,273.3394,273.1209,273.1209,1531.0
2024-10-07 14:30:00,274.8,274.8,273.47,273.51,14528.0,272.9223,272.9223,271.6014,271.6411,14528.0
2024-10-07 15:00:00,273.51,274.06,273.46,273.99,4096.0,271.6411,272.1873,271.5914,272.1178,4096.0
2024-10-07 15:30:00,274.04,274.23,273.47,273.7,19109.0,272.1675,272.3562,271.6014,271.8298,19109.0
2024-10-08 09:30:00,275.06,275.57,274.97,275.57,11616.0,273.1805,273.687,273.0911,273.687,11616.0
2024-10-08 10:00:00,275.93,275.95,275.82,275.82,722.0,274.0445,274.0644,273.9353,273.9353,722.0
2024-10-08 10:30:00,275.89,276.61,275.85,276.26,8894.0,274.0048,274.7199,273.9651,274.3723,8894.0
2024-10-08 11:00:00,276.43,276.43,275.98,276.17,5752.0,274.5411,274.5411,274.0942,274.2829,5752.0
2024-10-08 11:30:00,276.2,276.35,276.11,276.35,14018.0,274.3127,274.4617,274.2233,274.4617,14018.0
2024-10-08 12:00:00,276.25,276.35,275.86,275.96,34109.0,274.3624,274.4617,273.975,274.0743,34109.0
2024-10-08 12:30:00,276.11,276.23,275.93,276.08,4648.0,274.2233,274.3425,274.0445,274.1935,4648.0
2024-10-08 13:00:00,275.82,275.85,275.5,275.85,2652.0,273.9353,273.9651,273.6175,273.9651,2652.0
2024-10-08 13:30:00,275.83,276.02,275.81,276.01,5549.0,273.9452,274.1339,273.9254,274.124,5549.0
2024-10-08 14:00:00,276.09,276.15,276.09,276.13,3051.0,274.2035,274.263,274.2035,274.2432,3051.0
2024-10-08 14:30:00,276.13,276.59,276.13,276.59,2085.0,274.2432,274.7,274.2432,274.7,2085.0
2024-10-08 15:00:00,276.52,276.7,276.35,276.64,13781.0,274.6305,274.8093,274.4617,274.7497,13781.0
2024-10-08 15:30:00,276.76,277.12,276.74,276.74,11533.0,274.8689,275.2264,274.849,274.849,11533.0
2024-10-09 09:30:00,276.86,277.0,276.5,276.67,12223.0,274.9682,275.1072,274.6107,274.7795,12223.0
2024-10-09 10:00:00,276.75,277.4,276.74,277.4,3437.0,274.8589,275.5045,274.849,275.5045,3437.0
2024-10-09 10:30:00,277.38,277.61,277.24,277.61,2320.0,275.4846,275.7131,275.3456,275.7131,2320.0
2024-10-09 11:00:00,277.81,278.05,277.79,278.05,3451.0,275.9117,276.1501,275.8918,276.1501,3451.0
2024-10-09 11:30:00,278.1,278.54,278.1,278.5,26710.0,276.1997,276.6367,276.1997,276.597,26710.0
2024-10-09 12:00:00,278.34,278.35,277.9,278.09,2126.0,276.4381,276.448,276.0011,276.1898,2126.0
2024-10-09 12:30:00,278.15,278.26,277.88,278.02,3605.0,276.2494,276.3586,275.9812,276.1203,3605.0
2024-10-09 13:00:00,278.13,278.39,278.12,278.39,5672.0,276.2295,276.4877,276.2196,276.4877,5672.0
2024-10-09 13:30:00,278.28,278.39,277.91,277.91,4954.0,276.3785,276.4877,276.011,276.011,4954.0
2024-10-09 14:00:00,277.95,278.2,277.95,278.19,5230.0,276.0507,276.299,276.0507,276.2891,5230.0
2024-10-09 14:30:00,278.38,278.41,278.26,278.29,7901.0,276.4778,276.5076,276.3586,276.3884,7901.0
2024-10-09 15:00:00,278.29,278.51,278.12,278.51,5808.0,276.3884,276.6069,276.2196,276.6069,5808.0
2024-10-09 15:30:00,278.51,278.93,278.48,278.67,7941.0,276.6069,277.024,276.5771,276.7658,7941.0
2024-10-10 09:30:00,278.02,278.24,277.58,277.92,18149.0,276.1203,276.3388,275.6833,276.021,18149.0
2024-10-10 10:00:00,278.11,278.46,278.06,278.23,1467.0,276.2097,276.5573,276.16,276.3288,1467.0
2024-10-10 10:30:00,278.0,278.27,277.98,278.27,1163.0,276.1004,276.3686,276.0805,276.3686,1163.0
2024-10-10 11:00:00,277.76,278.32,277.76,278.32,3993.0,275.862,276.4182,275.862,276.4182,3993.0
2024-10-10 11:30:00,278.24,278.67,278.23,278.67,1309.0,276.3388,276.7658,276.3288,276.7658,1309.0
2024-10-10 12:00:00,278.76,279.02,278.73,278.81,5740.0,276.8552,277.1134,276.8254,276.9049,5740.0
2024-10-10 12:30:00,278.55,278.73,278.19,278.34,22846.0,276.6466,276.8254,276.2891,276.4381,22846.0
2024-10-10 13:00:00,278.34,278.52,278.04,278.52,1787.0,276.4381,276.6169,276.1401,276.6169,1787.0
2024-10-10 13:30:00,278.55,278.56,277.77,278.11,81515.0,276.6466,276.6566,275.872,276.2097,81515.0
2024-10-10 14:00:00,278.09,278.21,277.99,277.99,6592.0,276.1898,276.309,276.0905,276.0905,6592.0
2024-10-10 14:30:00,277.99,277.99,277.5,277.96,4174.0,276.0905,276.0905,275.6038,276.0607,4174.0
2024-10-10 15:00:00,277.89,278.0,277.72,277.99,10825.0,275.9912,276.1004,275.8223,276.0905,10825.0
2024-10-10 15:30:00,277.97,278.46,277.97,278.29,13929.0,276.0706,276.5573,276.0706,276.3884,13929.0
2024-10-11 09:30:00,278.09,278.51,277.92,278.45,11674.0,276.1898,276.6069,276.021,276.5473,11674.0
2024-10-11 10:00:00,278.43,279.64,278.43,279.64,91747.0,276.5275,277.7292,276.5275,277.7292,91747.0
2024-10-11 10:30:00,279.53,279.68,278.92,279.2,37713.0,277.6199,277.7689,277.0141,277.2922,37713.0
2024-10-11 11:00:00,279.04,279.35,279.04,279.12,28520.0,277.1333,277.4412,277.1333,277.2128,28520.0
2024-10-11 11:30:00,279.15,279.33,279.14,279.33,4281.0,277.2425,277.4213,277.2326,277.4213,4281.0
2024-10-11 12:00:00,279.3,279.34,279.13,279.13,25475.0,277.3915,277.4312,277.2227,277.2227,25475.0
2024-10-11 12:30:00,279.09,279.09,278.79,278.98,15844.0,277.183,277.183,276.885,277.0737,15844.0
2024-10-11 13:00:00,279.23,279.23,278.86,279.04,18300.0,277.322,277.322,276.9545,277.1333,18300.0
2024-10-11 13:30:00,279.11,279.28,279.09,279.17,4935.0,277.2028,277.3717,277.183,277.2624,4935.0
2024-10-11 14:00:00,279.16,279.58,279.16,279.4,25683.0,277.2525,277.6696,277.2525,277.4908,25683.0
2024-10-11 14:30:00,279.41,279.5,279.15,279.5,5495.0,277.5008,277.5902,277.2425,277.5902,5495.0
2024-10-11 15:00:00,279.46,279.81,279.45,279.71,12167.0,277.5504,277.898,277.5405,277.7987,12167.0
2024-10-11 15:30:00,279.66,279.79,279.29,279.29,18746.0,277.7491,277.8782,277.3816,277.3816,18746.0
2024-10-14 09:30:00,280.35,281.63,280.28,281.62,8916.0,278.4343,279.7056,278.3648,279.6957,8916.0
2024-10-14 10:00:00,281.74,281.74,281.19,281.66,3089.0,279.8148,279.8148,279.2686,279.7354,3089.0
2024-10-14 10:30:00,281.7,281.81,281.22,281.23,5978.0,279.7751,279.8844,279.2984,279.3083,5978.0
2024-10-14 11:00:00,281.1,281.27,280.83,280.95,9810.0,279.1792,279.3481,278.9111,279.0302,9810.0
2024-10-14 11:30:00,280.99,281.31,280.99,281.3,2481.0,279.07,279.3878,279.07,279.3779,2481.0
2024-10-14 12:00:00,281.35,281.58,281.35,281.49,1565.0,279.4275,279.6559,279.4275,279.5666,1565.0
2024-10-14 12:30:00,281.62,281.62,281.48,281.48,1029.0,279.6957,279.6957,279.5566,279.5566,1029.0
2024-10-14 13:00:00,281.56,281.56,281.47,281.49,339.0,279.6361,279.6361,279.5467,279.5666,339.0
2024-10-14 13:30:00,281.54,281.54,281.42,281.43,1066.0,279.6162,279.6162,279.497,279.507,1066.0
2024-10-14 14:00:00,281.35,281.67,281.24,281.63,4942.0,279.4275,279.7453,279.3183,279.7056,4942.0
2024-10-14 14:30:00,281.62,281.87,281.62,281.74,6776.0,279.6957,279.944,279.6957,279.8148,6776.0
2024-10-14 15:00:00,281.69,281.8,281.63,281.78,3769.0,279.7652,279.8744,279.7056,279.8546,3769.0
2024-10-14 15:30:00,281.76,282.18,281.51,281.63,43631.0,279.8347,280.2518,279.5864,279.7056,43631.0
2024-10-15 09:30:00,281.66,281.94,281.48,281.49,46163.0,279.7354,280.0135,279.5566,279.5666,46163.0
2024-10-15 10:00:00,281.52,281.73,280.67,280.68,11816.0,279.5964,279.8049,278.7522,278.7621,11816.0
2024-10-15 10:30:00,280.65,280.65,279.58,280.21,11735.0,278.7323,278.7323,277.6696,278.2953,11735.0
2024-10-15 11:00:00,280.05,280.66,280.01,280.33,3234.0,278.1364,278.7422,278.0967,278.4145,3234.0
2024-10-15 11:30:00,280.28,280.57,279.86,279.93,3316.0,278.3648,278.6528,277.9477,278.0172,3316.0
2024-10-15 12:00:00,279.82,280.31,279.81,280.2,11086.0,277.908,278.3946,277.898,278.2854,11086.0
2024-10-15 12:30:00,280.22,280.43,280.11,280.12,5889.0,278.3052,278.5138,278.196,278.2059,5889.0
2024-10-15 13:00:00,280.21,280.21,279.65,279.66,3199.0,278.2953,278.2953,277.7391,277.7491,3199.0
2024-10-15 13:30:00,279.72,280.11,279.72,279.74,2171.0,277.8087,278.196,277.8087,277.8285,2171.0
2024-10-15 14:00:00,279.8,279.93,279.67,279.75,2464.0,277.8881,278.0172,277.759,277.8384,2464.0
2024-10-15 14:30:00,279.66,279.74,279.49,279.5,1509.0,277.7491,277.8285,277.5802,277.5902,1509.0
2024-10-15 15:00:00,279.52,279.52,278.88,279.23,21862.0,277.61,277.61,276.9744,277.322,21862.0
2024-10-15 15:30:00,279.2,279.67,278.81,279.64,20246.0,277.2922,277.759,276.9049,277.7292,20246.0
2024-10-16 09:30:00,279.51,279.51,278.73,278.84,9842.0,277.6001,277.6001,276.8254,276.9347,9842.0
2024-10-16 10:00:00,278.68,279.81,278.67,279.81,4662.0,276.7758,277.898,276.7658,277.898,4662.0
2024-10-16 10:30:00,279.74,279.74,278.96,279.16,1899.0,277.8285,277.8285,277.0538,277.2525,1899.0
2024-10-16 11:00:00,279.19,279.62,279.12,279.46,3162.0,277.2823,277.7093,277.2128,277.5504,3162.0
2024-10-16 11:30:00,279.5,279.68,279.28,279.28,9739.0,277.5902,277.7689,277.3717,277.3717,9739.0
2024-10-16 12:00:00,279.44,279.7,279.36,279.7,5140.0,277.5306,277.7888,277.4511,277.7888,5140.0
2024-10-16 12:30:00,279.74,280.02,279.72,280.02,1767.0,277.8285,278.1066,277.8087,278.1066,1767.0
2024-10-16 13:00:00,280.07,280.08,279.89,279.9,356.0,278.1563,278.1662,277.9775,277.9874,356.0
2024-10-16 13:30:00,280.06,280.22,280.0,280.15,29956.0,278.1463,278.3052,278.0867,278.2357,29956.0
2024-10-16 14:00:00,280.23,280.79,280.17,280.72,4495.0,278.3152,278.8713,278.2556,278.8018,4495.0
2024-10-16 14:30:00,280.72,280.76,280.55,280.69,10051.0,278.8018,278.8415,278.633,278.772,10051.0
2024-10-16 15:00:00,280.6,280.79,280.59,280.65,3325.0,278.6826,278.8713,278.6727,278.7323,3325.0
2024-10-16 15:30:00,280.63,280.74,280.51,280.62,60561.0,278.7124,278.8217,278.5933,278.7025,60561.0
2024-10-17 09:30:00,282.75,282.75,281.43,281.82,19188.0,280.8179,280.8179,279.507,279.8943,19188.0
2024-10-17 10:00:00,281.42,282.0,281.16,281.85,6573.0,279.497,280.0731,279.2388,279.9241,6573.0
2024-10-17 10:30:00,281.85,281.85,281.16,281.31,23184.0,279.9241,279.9241,279.2388,279.3878,23184.0
2024-10-17 11:00:00,281.31,281.85,280.99,281.85,6074.0,279.3878,279.9241,279.07,279.9241,6074.0
2024-10-17 11:30:00,281.93,282.26,281.87,282.22,14952.0,280.0036,280.3313,279.944,280.2916,14952.0
2024-10-17 12:00:00,282.4,282.4,282.0,282.03,5665.0,280.4703,280.4703,280.0731,280.1029,5665.0
2024-10-17 12:30:00,281.9,282.07,281.75,281.87,3092.0,279.9738,280.1426,279.8248,279.944,3092.0
2024-10-17 13:00:00,281.94,282.15,281.92,281.97,17855.0,280.0135,280.222,279.9936,280.0433,17855.0
2024-10-17 13:30:00,281.98,282.18,281.96,282.04,7057.0,280.0532,280.2518,280.0333,280.1128,7057.0
2024-10-17 14:00:00,281.75,281.8,281.0,281.23,14295.0,279.8248,279.8744,279.0799,279.3083,14295.0
2024-10-17 14:30:00,281.1,281.43,280.95,281.41,8377.0,279.1792,279.507,279.0302,279.4871,8377.0
2024-10-17 15:00:00,281.52,281.52,281.09,281.09,7504.0,279.5964,279.5964,279.1693,279.1693,7504.0
2024-10-17 15:30:00,280.96,281.16,280.83,280.83,40235.0,279.0402,279.2388,278.9111,278.9111,40235.0
2024-10-18 09:30:00,281.85,282.03,281.29,281.53,7831.0,279.9241,280.1029,279.3679,279.6063,7831.0
2024-10-18 10:00:00,281.72,281.89,281.52,281.53,1880.0,279.795,279.9638,279.5964,279.6063,1880.0
2024-10-18 10:30:00,281.67,281.82,281.49,281.5,2494.0,279.7453,279.8943,279.5666,279.5765,2494.0
2024-10-18 11:00:00,281.53,282.01,281.53,282.01,1975.0,279.6063,280.083,279.6063,280.083,1975.0
2024-10-18 11:30:00,281.84,281.93,281.67,281.67,4680.0,279.9142,280.0036,279.7453,279.7453,4680.0
2024-10-18 12:00:00,281.62,281.76,281.62,281.74,3841.0,279.6957,279.8347,279.6957,279.8148,3841.0
2024-10-18 12:30:00,281.74,282.39,281.74,282.39,3217.0,279.8148,280.4604,279.8148,280.4604,3217.0
2024-10-18 13:00:00,282.19,282.38,282.15,282.15,22413.0,280.2618,280.4505,280.222,280.222,22413.0
2024-10-18 13:30:00,282.05,282.25,282.05,282.07,4236.0,280.1227,280.3214,280.1227,280.1426,4236.0
2024-10-18 14:00:00,281.96,282.44,281.96,282.35,4567.0,280.0333,280.5101,280.0333,280.4207,4567.0
2024-10-18 14:30:00,282.35,282.35,282.21,282.21,4148.0,280.4207,280.4207,280.2816,280.2816,4148.0
2024-10-18 15:00:00,282.16,282.16,281.97,282.08,10429.0,280.232,280.232,280.0433,280.1525,10429.0
2024-10-18 15:30:00,282.03,282.07,281.82,282.0,23204.0,280.1029,280.1426,279.8943,280.0731,23204.0
2024-10-21 09:30:00,281.57,282.06,281.57,281.97,7426.0,279.646,280.1327,279.646,280.0433,7426.0
2024-10-21 10:00:00,282.1,282.5,282.1,282.13,6360.0,280.1724,280.5697,280.1724,280.2022,6360.0
2024-10-21 10:30:00,281.98,282.05,281.26,281.43,15870.0,280.0532,280.1227,279.3381,279.507,15870.0
2024-10-21 11:00:00,281.42,281.45,280.47,280.51,10573.0,279.497,279.5268,278.5535,278.5933,10573.0
2024-10-21 11:30:00,280.51,281.5,280.51,281.39,4844.0,278.5933,279.5765,278.5933,279.4672,4844.0
2024-10-21 12:00:00,281.42,281.51,281.16,281.35,10326.0,279.497,279.5864,279.2388,279.4275,10326.0
2024-10-21 12:30:00,281.34,281.54,281.34,281.54,974.0,279.4176,279.6162,279.4176,279.6162,974.0
2024-10-21 13:00:00,281.66,281.83,281.62,281.72,5345.0,279.7354,279.9042,279.6957,279.795,5345.0
2024-10-21 13:30:00,281.74,281.97,281.74,281.95,2782.0,279.8148,280.0433,279.8148,280.0234,2782.0
2024-10-21 14:00:00,281.95,281.95,281.68,281.68,2828.0,280.0234,280.0234,279.7553,279.7553,2828.0
2024-10-21 14:30:00,281.66,281.72,281.47,281.52,7003.0,279.7354,279.795,279.5467,279.5964,7003.0
2024-10-21 15:00:00,281.53,281.98,281.51,281.88,7837.0,279.6063,280.0532,279.5864,279.9539,7837.0
2024-10-21 15:30:00,281.87,282.33,281.59,282.33,32366.0,279.944,280.4008,279.6659,280.4008,32366.0
2024-10-22 09:30:00,280.96,281.68,280.8,281.62,13060.0,279.0402,279.7553,278.8813,279.6957,13060.0
2024-10-22 10:00:00,281.52,282.25,281.52,281.94,15273.0,279.5964,280.3214,279.5964,280.0135,15273.0
2024-10-22 10:30:00,281.94,282.22,281.61,282.06,5719.0,280.0135,280.2916,279.6857,280.1327,5719.0
2024-10-22 11:00:00,282.1,282.26,281.85,282.09,12594.0,280.1724,280.3313,279.9241,280.1625,12594.0
2024-10-22 11:30:00,282.18,282.22,282.11,282.14,2181.0,280.2518,280.2916,280.1823,280.2121,2181.0
2024-10-22 12:00:00,282.07,282.15,281.89,281.89,10473.0,280.1426,280.222,279.9638,279.9638,10473.0
2024-10-22 12:30:00,281.89,282.39,281.89,282.39,5327.0,279.9638,280.4604,279.9638,280.4604,5327.0
2024-10-22 13:00:00,282.36,282.44,282.22,282.4,15533.0,280.4306,280.5101,280.2916,280.4703,15533.0
2024-10-22 13:30:00,282.45,283.12,282.43,283.12,8187.0,280.52,281.1854,280.5001,281.1854,8187.0
2024-10-22 14:00:00,283.19,283.41,282.94,282.99,18234.0,281.2549,281.4734,281.0066,281.0563,18234.0
2024-10-22 14:30:00,282.98,282.98,282.59,282.62,5000.0,281.0464,281.0464,280.659,280.6888,5000.0
2024-10-22 15:00:00,282.6,282.94,282.6,282.9,5648.0,280.669,281.0066,280.669,280.9669,5648.0
2024-10-22 15:30:00,283.02,283.18,282.75,282.75,19217.0,281.0861,281.245,280.8179,280.8179,19217.0
2024-10-23 09:30:00,281.86,281.86,281.48,281.61,10471.0,279.934,279.934,279.5566,279.6857,10471.0
2024-10-23 10:00:00,281.67,281.7,280.94,281.4,6768.0,279.7453,279.7751,279.0203,279.4772,6768.0
2024-10-23 10:30:00,281.64,281.84,281.25,281.32,14881.0,279.7155,279.9142,279.3282,279.3977,14881.0
2024-10-23 11:00:00,281.19,281.36,280.27,280.33,12159.0,279.2686,279.4374,278.3549,278.4145,12159.0
2024-10-23 11:30:00,280.25,280.69,280.25,280.49,4264.0,278.335,278.772,278.335,278.5734,4264.0
2024-10-23 12:00:00,280.19,280.19,279.65,279.66,4156.0,278.2754,278.2754,277.7391,277.7491,4156.0
2024-10-23 12:30:00,279.7,279.84,279.64,279.64,1768.0,277.7888,277.9278,277.7292,277.7292,1768.0
2024-10-23 13:00:00,279.33,279.33,278.74,278.92,20698.0,277.4213,277.4213,276.8353,277.0141,20698.0
2024-10-23 13:30:00,278.92,278.92,278.36,278.37,3638.0,277.0141,277.0141,276.4579,276.4679,3638.0
2024-10-23 14:00:00,278.33,278.33,277.78,278.31,4770.0,276.4281,276.4281,275.8819,276.4083,4770.0
2024-10-23 14:30:00,278.26,279.15,278.26,278.99,5255.0,276.3586,277.2425,276.3586,277.0836,5255.0
2024-10-23 15:00:00,279.08,279.21,278.81,279.13,22074.0,277.173,277.3021,276.9049,277.2227,22074.0
2024-10-23 15:30:00,279.13,279.64,279.03,279.48,28835.0,277.2227,277.7292,277.1234,277.5703,28835.0
2024-10-24 09:30:00,280.38,280.38,279.67,279.94,11131.0,278.4641,278.4641,277.759,278.0271,11131.0
2024-10-24 10:00:00,280.01,280.37,279.68,279.75,19438.0,278.0967,278.4542,277.7689,277.8384,19438.0
2024-10-24 10:30:00,279.96,280.25,279.65,279.65,12797.0,278.047,278.335,277.7391,277.7391,12797.0
2024-10-24 11:00:00,279.76,280.1,279.57,279.79,3791.0,277.8484,278.1861,277.6597,277.8782,3791.0
2024-10-24 11:30:00,279.78,279.85,278.92,279.47,8051.0,277.8682,277.9378,277.0141,277.5604,8051.0
2024-10-24 12:00:00,279.55,279.6,278.84,279.41,2978.0,277.6398,277.6895,276.9347,277.5008,2978.0
2024-10-24 12:30:00,279.54,280.02,279.53,279.93,2244.0,277.6299,278.1066,277.6199,278.0172,2244.0
2024-10-24 13:00:00,279.97,280.21,279.88,280.05,4744.0,278.0569,278.2953,277.9676,278.1364,4744.0
2024-10-24 13:30:00,280.04,280.34,279.96,279.98,3495.0,278.1265,278.4244,278.047,278.0669,3495.0
2024-10-24 14:00:00,279.65,280.3,279.64,280.01,9916.0,277.7391,278.3847,277.7292,278.0967,9916.0
2024-10-24 14:30:00,280.06,280.11,279.92,280.05,2480.0,278.1463,278.196,278.0073,278.1364,2480.0
2024-10-24 15:00:00,279.99,280.46,279.81,280.42,7181.0,278.0768,278.5436,277.898,278.5039,7181.0
2024-10-24 15:30:00,280.46,280.57,280.27,280.37,8778.0,278.5436,278.6528,278.3549,278.4542,8778.0
2024-10-25 09:30:00,281.38,282.78,281.35,282.72,28416.0,279.4573,280.8477,279.4275,280.7882,28416.0
2024-10-25 10:00:00,282.78,283.16,282.74,283.04,6859.0,280.8477,281.2251,280.808,281.106,6859.0
2024-10-25 10:30:00,283.11,283.11,282.51,282.85,4186.0,281.1755,281.1755,280.5796,280.9173,4186.0
2024-10-25 11:00:00,282.91,282.91,282.42,282.49,7059.0,280.9769,280.9769,280.4902,280.5597,7059.0
2024-10-25 11:30:00,282.53,282.59,282.04,282.04,4882.0,280.5995,280.659,280.1128,280.1128,4882.0
2024-10-25 12:00:00,282.19,282.42,282.07,282.42,1445.0,280.2618,280.4902,280.1426,280.4902,1445.0
2024-10-25 12:30:00,282.37,282.53,282.29,282.29,5880.0,280.4405,280.5995,280.3611,280.3611,5880.0
2024-10-25 13:00:00,282.24,282.27,281.27,281.48,3397.0,280.3114,280.3412,279.3481,279.5566,3397.0
2024-10-25 13:30:00,281.39,281.46,280.46,280.96,4688.0,279.4672,279.5368,278.5436,279.0402,4688.0
2024-10-25 14:00:00,280.81,280.81,280.2,280.6,5096.0,278.8912,278.8912,278.2854,278.6826,5096.0
2024-10-25 14:30:00,280.97,281.38,280.92,281.18,4227.0,279.0501,279.4573,279.0005,279.2587,4227.0
2024-10-25 15:00:00,281.28,281.28,280.8,280.81,5621.0,279.358,279.358,278.8813,278.8912,5621.0
2024-10-25 15:30:00,280.9,280.99,280.47,280.78,9868.0,278.9806,279.07,278.5535,278.8614,9868.0
2024-10-28 09:30:00,282.45,282.45,281.76,281.76,7729.0,280.52,280.52,279.8347,279.8347,7729.0
2024-10-28 10:00:00,281.91,282.15,281.85,282.1,5234.0,279.9837,280.222,279.9241,280.1724,5234.0
2024-10-28 10:30:00,282.25,282.44,282.09,282.11,6411.0,280.3214,280.5101,280.1625,280.1823,6411.0
2024-10-28 11:00:00,282.14,282.15,281.72,281.86,6076.0,280.2121,280.222,279.795,279.934,6076.0
2024-10-28 11:30:00,281.76,281.76,281.53,281.56,1158.0,279.8347,279.8347,279.6063,279.6361,1158.0
2024-10-28 12:00:00,281.54,281.91,281.51,281.88,2496.0,279.6162,279.9837,279.5864,279.9539,2496.0
2024-10-28 12:30:00,281.85,281.9,281.56,281.86,2186.0,279.9241,279.9738,279.6361,279.934,2186.0
2024-10-28 13:00:00,281.7,281.99,281.57,281.87,3188.0,279.7751,280.0631,279.646,279.944,3188.0
2024-10-28 13:30:00,282.03,282.08,281.96,282.06,2096.0,280.1029,280.1525,280.0333,280.1327,2096.0
2024-10-28 14:00:00,282.03,282.12,281.89,281.94,2376.0,280.1029,280.1923,279.9638,280.0135,2376.0
2024-10-28 14:30:00,281.94,282.0,281.69,281.89,4745.0,280.0135,280.0731,279.7652,279.9638,4745.0
2024-10-28 15:00:00,281.73,281.89,281.73,281.88,8015.0,279.8049,279.9638,279.8049,279.9539,8015.0
2024-10-28 15:30:00,281.86,281.97,281.37,281.45,10122.0,279.934,280.0433,279.4474,279.5268,10122.0
2024-10-29 09:30:00,281.18,281.18,280.38,281.03,12267.0,279.2587,279.2587,278.4641,279.1097,12267.0
2024-10-29 10:00:00,281.19,281.98,280.95,281.32,32993.0,279.2686,280.0532,279.0302,279.3977,32993.0
2024-10-29 10:30:00,281.76,281.76,281.69,281.76,1182.0,279.8347,279.8347,279.7652,279.8347,1182.0
2024-10-29 11:00:00,281.88,281.95,281.6,281.74,3328.0,279.9539,280.0234,279.6758,279.8148,3328.0
2024-10-29 11:30:00,281.73,281.92,281.71,281.91,1842.0,279.8049,279.9936,279.7851,279.9837,1842.0
2024-10-29 12:00:00,281.97,282.11,281.85,281.85,3771.0,280.0433,280.1823,279.9241,279.9241,3771.0
2024-10-29 12:30:00,281.93,282.27,281.62,282.26,112840.0,280.0036,280.3412,279.6957,280.3313,112840.0
2024-10-29 13:00:00,282.31,282.62,282.27,282.31,25497.0,280.381,280.6888,280.3412,280.381,25497.0
2024-10-29 13:30:00,282.27,282.34,282.17,282.27,1629.0,280.3412,280.4107,280.2419,280.3412,1629.0
2024-10-29 14:00:00,282.41,282.5,282.23,282.47,5827.0,280.4803,280.5697,280.3015,280.5399,5827.0
2024-10-29 14:30:00,282.6,282.74,282.58,282.58,3507.0,280.669,280.808,280.6491,280.6491,3507.0
2024-10-29 15:00:00,282.62,282.8,282.52,282.78,6214.0,280.6888,280.8676,280.5895,280.8477,6214.0
2024-10-29 15:30:00,282.78,282.79,282.1,282.27,22114.0,280.8477,280.8577,280.1724,280.3412,22114.0
2024-10-30 09:30:00,282.06,282.29,280.94,282.04,15232.0,280.1327,280.3611,279.0203,280.1128,15232.0
2024-10-30 10:00:00,282.13,282.83,282.13,282.8,4053.0,280.2022,280.8974,280.2022,280.8676,4053.0
2024-10-30 10:30:00,282.71,282.94,282.39,282.66,52740.0,280.7782,281.0066,280.4604,280.7286,52740.0
2024-10-30 11:00:00,282.64,282.93,282.29,282.92,46988.0,280.7087,280.9967,280.3611,280.9868,46988.0
2024-10-30 11:30:00,283.01,283.18,282.79,283.15,3003.0,281.0762,281.245,280.8577,281.2152,3003.0
2024-10-30 12:00:00,283.12,283.15,282.71,282.79,1842.0,281.1854,281.2152,280.7782,280.8577,1842.0
2024-10-30 12:30:00,282.78,282.78,282.64,282.65,1531.0,280.8477,280.8477,280.7087,280.7186,1531.0
2024-10-30 13:00:00,282.66,282.66,282.24,282.24,3462.0,280.7286,280.7286,280.3114,280.3114,3462.0
2024-10-30 13:30:00,282.24,282.24,281.69,281.72,3987.0,280.3114,280.3114,279.7652,279.795,3987.0
2024-10-30 14:00:00,281.8,282.27,281.8,282.01,21669.0,279.8744,280.3412,279.8744,280.083,21669.0
2024-10-30 14:30:00,282.03,282.08,282.01,282.04,6618.0,280.1029,280.1525,280.083,280.1128,6618.0
2024-10-30 15:00:00,281.9,281.93,281.53,281.71,17515.0,279.9738,280.0036,279.6063,279.7851,17515.0
2024-10-30 15:30:00,281.63,281.77,281.01,281.3,29019.0,279.7056,279.8446,279.0898,279.3779,29019.0
2024-10-31 09:30:00,279.14,279.14,277.45,277.6,20908.0,277.2326,277.2326,275.5542,275.7031,20908.0
2024-10-31 10:00:00,277.49,277.63,276.81,276.83,8168.0,275.5939,275.7329,274.9185,274.9384,8168.0
2024-10-31 10:30:00,276.81,277.04,276.34,276.5,5365.0,274.9185,275.147,274.4517,274.6107,5365.0
2024-10-31 11:00:00,276.47,276.75,276.16,276.51,10764.0,274.5809,274.8589,274.273,274.6206,10764.0
2024-10-31 11:30:00,276.57,276.57,275.89,276.31,8397.0,274.6802,274.6802,274.0048,274.422,8397.0
2024-10-31 12:00:00,276.34,276.77,276.18,276.57,7500.0,274.4517,274.8788,274.2928,274.6802,7500.0
2024-10-31 12:30:00,276.56,276.64,276.45,276.54,3115.0,274.6702,274.7497,274.561,274.6504,3115.0
2024-10-31 13:00:00,276.68,276.84,276.44,276.44,3542.0,274.7894,274.9483,274.5511,274.5511,3542.0
2024-10-31 13:30:00,276.33,276.33,275.89,275.89,5909.0,274.4418,274.4418,274.0048,274.0048,5909.0
2024-10-31 14:00:00,275.8,275.98,275.67,275.91,6430.0,273.9154,274.0942,273.7863,274.0247,6430.0
2024-10-31 14:30:00,275.98,276.19,275.69,276.18,5863.0,274.0942,274.3028,273.8062,274.2928,5863.0
2024-10-31 15:00:00,276.17,276.78,276.13,276.59,9024.0,274.2829,274.8887,274.2432,274.7,9024.0
2024-10-31 15:30:00,276.61,276.98,275.23,275.38,25844.0,274.7199,275.0874,273.3493,273.4983,25844.0
2024-11-01 09:30:00,276.84,277.76,276.5,277.68,16400.0,274.9483,275.862,274.6107,275.7826,16400.0
2024-11-01 10:00:00,277.67,278.58,277.47,278.55,14719.0,275.7727,276.6764,275.574,276.6466,14719.0
2024-11-01 10:30:00,278.79,278.79,277.51,278.03,4460.0,276.885,276.885,275.6138,276.1302,4460.0
2024-11-01 11:00:00,278.25,278.81,278.14,278.81,10510.0,276.3487,276.9049,276.2394,276.9049,10510.0
2024-11-01 11:30:00,278.66,278.66,277.93,277.99,77988.0,276.7559,276.7559,276.0309,276.0905,77988.0
2024-11-01 12:00:00,277.96,278.23,277.92,277.93,9402.0,276.0607,276.3288,276.021,276.0309,9402.0
2024-11-01 12:30:00,277.95,278.34,277.69,277.71,4077.0,276.0507,276.4381,275.7925,275.8124,4077.0
2024-11-01 13:00:00,277.71,278.15,277.32,278.15,3046.0,275.8124,276.2494,275.4251,276.2494,3046.0
2024-11-01 13:30:00,278.08,278.08,277.11,277.11,5146.0,276.1799,276.1799,275.2165,275.2165,5146.0
2024-11-01 14:00:00,277.37,277.37,276.92,277.21,4728.0,275.4747,275.4747,275.0278,275.3158,4728.0
2024-11-01 14:30:00,277.16,277.45,277.13,277.31,4547.0,275.2661,275.5542,275.2363,275.4151,4547.0
2024-11-01 15:00:00,277.33,277.66,277.06,277.06,6121.0,275.435,275.7627,275.1668,275.1668,6121.0
2024-11-01 15:30:00,277.04,277.3,276.55,276.89,36511.0,275.147,275.4052,274.6603,274.998,36511.0
2024-11-04 09:30:00,276.58,276.79,275.49,276.25,27521.0,274.6901,274.8987,273.6076,274.3624,27521.0
2024-11-04 10:00:00,276.48,277.02,276.4,276.74,3972.0,274.5908,275.1271,274.5113,274.849,3972.0
2024-11-04 10:30:00,276.75,276.97,276.61,276.72,2145.0,274.8589,275.0774,274.7199,274.8292,2145.0
2024-11-04 11:00:00,276.72,277.01,276.4,276.49,20870.0,274.8292,275.1172,274.5113,274.6007,20870.0
2024-11-04 11:30:00,276.32,276.35,275.0,275.0,5514.0,274.4319,274.4617,273.1209,273.1209,5514.0
2024-11-04 12:00:00,275.39,275.68,274.83,275.68,4582.0,273.5082,273.7963,272.9521,273.7963,4582.0
2024-11-04 12:30:00,275.89,276.18,275.74,276.18,3005.0,274.0048,274.2928,273.8558,274.2928,3005.0
2024-11-04 13:00:00,276.03,276.46,275.59,276.24,4427.0,274.1439,274.5709,273.7069,274.3524,4427.0
2024-11-04 13:30:00,276.2,276.53,276.2,276.25,3175.0,274.3127,274.6404,274.3127,274.3624,3175.0
2024-11-04 14:00:00,276.36,276.4,276.17,276.17,1270.0,274.4716,274.5113,274.2829,274.2829,1270.0
2024-11-04 14:30:00,276.03,276.4,276.03,276.27,12300.0,274.1439,274.5113,274.1439,274.3822,12300.0
2024-11-04 15:00:00,276.14,276.19,275.9,276.02,5457.0,274.2531,274.3028,274.0148,274.1339,5457.0
2024-11-04 15:30:00,275.89,275.92,275.38,275.66,28281.0,274.0048,274.0346,273.4983,273.7764,28281.0
2024-11-05 09:30:00,276.16,277.81,276.13,277.8,14456.0,274.273,275.9117,274.2432,275.9018,14456.0
2024-11-05 10:00:00,277.91,278.04,277.61,277.74,3643.0,276.011,276.1401,275.7131,275.8422,3643.0
2024-11-05 10:30:00,277.72,278.18,277.65,277.65,3584.0,275.8223,276.2792,275.7528,275.7528,3584.0
2024-11-05 11:00:00,277.65,278.25,277.43,278.18,4261.0,275.7528,276.3487,275.5343,276.2792,4261.0
2024-11-05 11:30:00,278.38,278.51,278.15,278.51,2963.0,276.4778,276.6069,276.2494,276.6069,2963.0
2024-11-05 12:00:00,278.48,278.79,278.43,278.59,1722.0,276.5771,276.885,276.5275,276.6864,1722.0
2024-11-05 12:30:00,278.8,278.8,278.61,278.7,1494.0,276.8949,276.8949,276.7062,276.7956,1494.0
2024-11-05 13:00:00,278.68,278.85,278.34,278.35,2518.0,276.7758,276.9446,276.4381,276.448,2518.0
2024-11-05 13:30:00,278.48,278.5,278.01,278.33,2861.0,276.5771,276.597,276.1103,276.4281,2861.0
2024-11-05 14:00:00,278.3,278.56,278.3,278.44,1400.0,276.3984,276.6566,276.3984,276.5374,1400.0
2024-11-05 14:30:00,278.43,278.54,278.06,278.06,2600.0,276.5275,276.6367,276.16,276.16,2600.0
2024-11-05 15:00:00,278.09,278.46,278.09,278.34,3997.0,276.1898,276.5573,276.1898,276.4381,3997.0
2024-11-05 15:30:00,278.43,278.8,278.24,278.8,29628.0,276.5275,276.8949,276.3388,276.8949,29628.0
2024-11-06 09:30:00,285.09,285.09,283.43,283.6,88853.0,283.142,283.142,281.4933,281.6621,88853.0
2024-11-06 10:00:00,283.77,285.26,283.75,285.19,13404.0,281.831,283.3108,281.8111,283.2413,13404.0
2024-11-06 10:30:00,285.26,285.31,284.24,284.25,2706.0,283.3108,283.3605,282.2978,282.3077,2706.0
2024-11-06 11:00:00,284.18,284.75,284.0,284.75,3017.0,282.2382,282.8043,282.0594,282.8043,3017.0
2024-11-06 11:30:00,284.73,285.06,284.73,284.99,4351.0,282.7844,283.1122,282.7844,283.0426,4351.0
2024-11-06 12:00:00,284.84,285.07,284.83,285.0,1773.0,282.8937,283.1221,282.8837,283.0526,1773.0
2024-11-06 12:30:00,285.05,285.27,284.97,285.2,6786.0,283.1022,283.3207,283.0228,283.2512,6786.0
2024-11-06 13:00:00,285.31,285.67,285.3,285.67,13795.0,283.3605,283.718,283.3505,283.718,13795.0
2024-11-06 13:30:00,285.72,285.85,285.66,285.69,2059.0,283.7677,283.8968,283.7081,283.7379,2059.0
2024-11-06 14:00:00,285.69,285.81,285.47,285.81,10691.0,283.7379,283.857,283.5194,283.857,10691.0
2024-11-06 14:30:00,285.86,285.95,285.62,285.91,22249.0,283.9067,283.9961,283.6683,283.9564,22249.0
2024-11-06 15:00:00,285.88,286.34,285.87,286.12,8215.0,283.9266,284.3834,283.9166,284.1649,8215.0
2024-11-06 15:30:00,286.09,286.43,285.88,286.1,21041.0,284.1351,284.4728,283.9266,284.1451,21041.0
2024-11-07 09:30:00,287.09,287.89,287.09,287.89,14669.0,285.1283,285.9228,285.1283,285.9228,14669.0
2024-11-07 10:00:00,287.87,288.15,287.86,288.01,51164.0,285.903,286.181,285.893,286.042,51164.0
2024-11-07 10:30:00,288.09,288.36,287.92,288.29,13538.0,286.1215,286.3896,285.9526,286.3201,13538.0
2024-11-07 11:00:00,288.35,288.37,287.91,288.25,19597.0,286.3797,286.3995,285.9427,286.2804,19597.0
2024-11-07 11:30:00,288.35,288.64,288.35,288.64,4859.0,286.3797,286.6677,286.3797,286.6677,4859.0
2024-11-07 12:00:00,288.52,288.55,288.33,288.47,6596.0,286.5485,286.5783,286.3598,286.4989,6596.0
2024-11-07 12:30:00,288.58,288.66,288.37,288.61,1921.0,286.6081,286.6876,286.3995,286.6379,1921.0
2024-11-07 13:00:00,288.55,288.56,288.2,288.35,3399.0,286.5783,286.5882,286.2307,286.3797,3399.0
2024-11-07 13:30:00,288.18,288.54,288.1,288.4,4650.0,286.2108,286.5684,286.1314,286.4293,4650.0
2024-11-07 14:00:00,288.32,288.71,288.05,288.46,15724.0,286.3499,286.7372,286.0817,286.4889,15724.0
2024-11-07 14:30:00,288.42,288.94,288.11,288.94,17447.0,286.4492,286.9657,286.1413,286.9657,17447.0
2024-11-07 15:00:00,288.86,289.24,288.75,288.98,20098.0,286.8862,287.2636,286.7769,287.0054,20098.0
2024-11-07 15:30:00,289.01,289.16,288.59,288.8,21902.0,287.0352,287.1841,286.618,286.8266,21902.0
2024-11-08 09:30:00,289.03,289.4,288.93,289.36,47526.0,287.055,287.4225,286.9557,287.3828,47526.0
2024-11-08 10:00:00,289.3,289.53,288.89,289.28,14193.0,287.3232,287.5516,286.916,287.3033,14193.0
2024-11-08 10:30:00,289.14,289.48,289.08,289.36,7901.0,287.1643,287.502,287.1047,287.3828,7901.0
2024-11-08 11:00:00,289.14,289.57,289.02,289.55,12446.0,287.1643,287.5913,287.0451,287.5715,12446.0
2024-11-08 11:30:00,289.42,289.71,289.41,289.7,4276.0,287.4424,287.7304,287.4324,287.7205,4276.0
2024-11-08 12:00:00,289.57,289.57,289.29,289.35,8224.0,287.5913,287.5913,287.3133,287.3728,8224.0
2024-11-08 12:30:00,289.6,289.73,289.6,289.69,1576.0,287.6211,287.7503,287.6211,287.7105,1576.0
2024-11-08 13:00:00,289.59,289.75,289.57,289.65,2649.0,287.6112,287.7701,287.5913,287.6708,2649.0
2024-11-08 13:30:00,289.73,290.14,289.72,290.1,8592.0,287.7503,288.1575,287.7403,288.1177,8592.0
2024-11-08 14:00:00,290.13,290.23,289.97,290.23,23317.0,288.1475,288.2468,287.9886,288.2468,23317.0
2024-11-08 14:30:00,290.2,290.4,290.06,290.06,13636.0,288.217,288.4157,288.078,288.078,13636.0
2024-11-08 15:00:00,289.98,289.98,289.75,289.81,46076.0,287.9985,287.9985,287.7701,287.8297,46076.0
2024-11-08 15:30:00,289.71,289.71,289.41,289.68,24701.0,287.7304,287.7304,287.4324,287.7006,24701.0
2024-11-11 09:30:00,290.4,290.5,289.58,289.61,22304.0,288.4157,288.515,287.6013,287.6311,22304.0
2024-11-11 10:00:00,289.56,289.81,289.37,289.55,9638.0,287.5814,287.8297,287.3927,287.5715,9638.0
2024-11-11 10:30:00,289.64,290.07,289.63,290.0,10064.0,287.6609,288.0879,287.6509,288.0184,10064.0
2024-11-11 11:00:00,289.93,289.97,289.56,289.56,5261.0,287.9489,287.9886,287.5814,287.5814,5261.0
2024-11-11 11:30:00,289.57,289.69,289.51,289.6,14104.0,287.5913,287.7105,287.5318,287.6211,14104.0
2024-11-11 12:00:00,289.6,289.66,289.26,289.3,2750.0,287.6211,287.6807,287.2835,287.3232,2750.0
2024-11-11 12:30:00,289.3,289.34,289.15,289.16,19563.0,287.3232,287.3629,287.1742,287.1841,19563.0
2024-11-11 13:00:00,289.0,289.0,288.46,288.85,4015.0,287.0252,287.0252,286.4889,286.8763,4015.0
2024-11-11 13:30:00,288.89,289.31,288.86,289.19,5317.0,286.916,287.3331,286.8862,287.2139,5317.0
2024-11-11 14:00:00,289.15,289.31,289.15,289.15,18950.0,287.1742,287.3331,287.1742,287.1742,18950.0
2024-11-11 14:30:00,289.15,289.34,289.12,289.19,4583.0,287.1742,287.3629,287.1444,287.2139,4583.0
2024-11-11 15:00:00,289.2,289.41,289.18,289.26,4886.0,287.2239,287.4324,287.204,287.2835,4886.0
2024-11-11 15:30:00,289.19,289.55,289.1,289.53,9229.0,287.2139,287.5715,287.1246,287.5516,9229.0
2024-11-12 09:30:00,289.75,290.05,289.52,290.03,45777.0,287.7701,288.0681,287.5417,288.0482,45777.0
2024-11-12 10:00:00,289.98,289.99,289.41,289.6,2327.0,287.9985,288.0085,287.4324,287.6211,2327.0
2024-11-12 10:30:00,289.71,289.82,289.27,289.27,5021.0,287.7304,287.8396,287.2934,287.2934,5021.0
2024-11-12 11:00:00,289.37,289.44,289.19,289.19,3412.0,287.3927,287.4622,287.2139,287.2139,3412.0
2024-11-12 11:30:00,289.26,289.37,288.87,289.05,23750.0,287.2835,287.3927,286.8961,287.0749,23750.0
2024-11-12 12:00:00,288.94,289.11,288.7,288.88,10148.0,286.9657,287.1345,286.7273,286.9061,10148.0
2024-11-12 12:30:00,288.91,289.05,288.0,288.0,6862.0,286.9359,287.0749,286.0321,286.0321,6862.0
2024-11-12 13:00:00,287.79,288.61,287.79,288.49,3430.0,285.8235,286.6379,285.8235,286.5187,3430.0
2024-11-12 13:30:00,288.79,289.56,288.79,289.38,16719.0,286.8167,287.5814,286.8167,287.4026,16719.0
2024-11-12 14:00:00,289.38,289.77,289.37,289.65,25065.0,287.4026,287.79,287.3927,287.6708,25065.0
2024-11-12 14:30:00,289.65,289.83,289.58,289.61,7596.0,287.6708,287.8496,287.6013,287.6311,7596.0
2024-11-12 15:00:00,289.64,289.68,289.24,289.32,8592.0,287.6609,287.7006,287.2636,287.3431,8592.0
2024-11-12 15:30:00,289.33,289.43,288.95,289.09,24611.0,287.353,287.4523,286.9756,287.1146,24611.0
2024-11-13 09:30:00,289.14,289.32,288.67,288.93,11779.0,287.1643,287.3431,286.6975,286.9557,11779.0
2024-11-13 10:00:00,288.29,288.58,288.0,288.45,14493.0,286.3201,286.6081,286.0321,286.479,14493.0
2024-11-13 10:30:00,288.51,288.84,288.37,288.57,1469.0,286.5386,286.8663,286.3995,286.5982,1469.0
2024-11-13 11:00:00,288.78,289.36,288.73,289.36,2750.0,286.8067,287.3828,286.7571,287.3828,2750.0
2024-11-13 11:30:00,289.36,289.43,288.9,289.41,2735.0,287.3828,287.4523,286.9259,287.4324,2735.0
2024-11-13 12:00:00,289.39,289.99,289.39,289.66,2202.0,287.4126,288.0085,287.4126,287.6807,2202.0
2024-11-13 12:30:00,289.8,290.15,289.63,290.15,4505.0,287.8198,288.1674,287.6509,288.1674,4505.0
2024-11-13 13:00:00,290.13,290.14,289.89,290.0,1010.0,288.1475,288.1575,287.9092,288.0184,1010.0
2024-11-13 13:30:00,290.02,290.3,290.0,290.28,5064.0,288.0383,288.3164,288.0184,288.2965,5064.0
2024-11-13 14:00:00,290.15,290.18,289.64,289.68,6236.0,288.1674,288.1972,287.6609,287.7006,6236.0
2024-11-13 14:30:00,289.56,289.65,289.18,289.33,3617.0,287.5814,287.6708,287.204,287.353,3617.0
2024-11-13 15:00:00,289.3,289.65,289.14,289.44,3656.0,287.3232,287.6708,287.1643,287.4622,3656.0
2024-11-13 15:30:00,289.36,289.8,288.91,289.28,28363.0,287.3828,287.8198,286.9359,287.3033,28363.0
2024-11-14 09:30:00,289.45,289.68,288.76,288.92,11571.0,287.4722,287.7006,286.7869,286.9458,11571.0
2024-11-14 10:00:00,288.85,288.94,288.39,288.93,5913.0,286.8763,286.9657,286.4194,286.9557,5913.0
2024-11-14 10:30:00,288.89,289.3,288.83,288.98,2030.0,286.916,287.3232,286.8564,287.0054,2030.0
2024-11-14 11:00:00,288.89,289.15,288.73,289.1,2228.0,286.916,287.1742,286.7571,287.1246,2228.0
2024-11-14 11:30:00,289.07,289.34,288.78,288.78,8229.0,287.0948,287.3629,286.8067,286.8067,8229.0
2024-11-14 12:00:00,288.72,288.76,288.39,288.43,2498.0,286.7472,286.7869,286.4194,286.4591,2498.0
2024-11-14 12:30:00,288.38,288.53,287.88,288.44,4463.0,286.4095,286.5585,285.9129,286.4691,4463.0
2024-11-14 13:00:00,288.42,288.78,288.42,288.74,2727.0,286.4492,286.8067,286.4492,286.767,2727.0
2024-11-14 13:30:00,288.5,288.52,287.83,287.95,4012.0,286.5287,286.5485,285.8632,285.9824,4012.0
2024-11-14 14:00:00,288.22,288.52,288.12,288.23,2977.0,286.2506,286.5485,286.1513,286.2605,2977.0
2024-11-14 14:30:00,288.48,288.82,288.32,288.48,2333.0,286.5088,286.8465,286.3499,286.5088,2333.0
2024-11-14 15:00:00,288.47,288.47,287.52,287.99,11819.0,286.4989,286.4989,285.5554,286.0221,11819.0
2024-11-14 15:30:00,287.84,287.93,287.39,287.87,14572.0,285.8732,285.9626,285.4262,285.903,14572.0
2024-11-15 09:30:00,285.89,285.89,284.95,284.96,22766.0,283.9365,283.9365,283.0029,283.0128,22766.0
2024-11-15 10:00:00,284.96,284.96,283.99,284.05,5970.0,283.0128,283.0128,282.0495,282.1091,5970.0
2024-11-15 10:30:00,284.01,284.4,283.83,283.83,14858.0,282.0693,282.4567,281.8906,281.8906,14858.0
2024-11-15 11:00:00,283.78,284.23,283.74,284.23,1944.0,281.8409,282.2878,281.8012,282.2878,1944.0
2024-11-15 11:30:00,284.31,284.31,283.49,283.51,4073.0,282.3673,282.3673,281.5529,281.5728,4073.0
2024-11-15 12:00:00,283.39,283.45,283.15,283.26,2312.0,281.4536,281.5132,281.2152,281.3245,2312.0
2024-11-15 12:30:00,283.18,283.5,282.85,283.28,2708.0,281.245,281.5628,280.9173,281.3443,2708.0
2024-11-15 13:00:00,283.2,283.26,283.05,283.26,2816.0,281.2649,281.3245,281.1159,281.3245,2816.0
2024-11-15 13:30:00,283.2,283.2,282.46,282.65,11359.0,281.2649,281.2649,280.5299,280.7186,11359.0
2024-11-15 14:00:00,282.81,282.93,282.49,282.49,8829.0,280.8775,280.9967,280.5597,280.5597,8829.0
2024-11-15 14:30:00,282.56,283.39,282.51,283.0,14415.0,280.6292,281.4536,280.5796,281.0662,14415.0
2024-11-15 15:00:00,282.98,283.59,282.98,283.35,12010.0,281.0464,281.6522,281.0464,281.4138,12010.0
2024-11-15 15:30:00,283.35,283.61,282.96,283.41,15975.0,281.4138,281.6721,281.0265,281.4734,15975.0
2024-11-18 09:30:00,283.65,283.75,283.23,283.39,75528.0,281.7118,281.8111,281.2947,281.4536,75528.0
2024-11-18 10:00:00,283.39,284.25,283.39,284.25,4036.0,281.4536,282.3077,281.4536,282.3077,4036.0
2024-11-18 10:30:00,284.52,284.86,284.52,284.69,2698.0,282.5759,282.9135,282.5759,282.7447,2698.0
2024-11-18 11:00:00,284.75,285.0,284.74,284.88,7244.0,282.8043,283.0526,282.7943,282.9334,7244.0
2024-11-18 11:30:00,284.94,285.29,284.58,284.6,3538.0,282.993,283.3406,282.6354,282.6553,3538.0
2024-11-18 12:00:00,284.6,284.73,284.43,284.66,45308.0,282.6553,282.7844,282.4865,282.7149,45308.0
2024-11-18 12:30:00,284.58,284.68,284.3,284.68,866.0,282.6354,282.7348,282.3574,282.7348,866.0
2024-11-18 13:00:00,284.68,284.85,284.58,284.59,2121.0,282.7348,282.9036,282.6354,282.6454,2121.0
2024-11-18 13:30:00,284.6,284.6,284.0,284.39,3152.0,282.6553,282.6553,282.0594,282.4467,3152.0
2024-11-18 14:00:00,284.66,284.69,284.09,284.26,6495.0,282.7149,282.7447,282.1488,282.3176,6495.0
2024-11-18 14:30:00,284.11,284.67,284.11,284.58,2991.0,282.1687,282.7248,282.1687,282.6354,2991.0
2024-11-18 15:00:00,284.68,284.82,284.67,284.81,5828.0,282.7348,282.8738,282.7248,282.8639,5828.0
2024-11-18 15:30:00,284.76,284.76,284.3,284.67,14190.0,282.8142,282.8142,282.3574,282.7248,14190.0
2024-11-19 09:30:00,283.22,283.86,283.0,283.63,12690.0,281.2847,281.9204,281.0662,281.6919,12690.0
2024-11-19 10:00:00,283.49,284.0,283.29,284.0,7737.0,281.5529,282.0594,281.3543,282.0594,7737.0
2024-11-19 10:30:00,283.96,284.94,283.95,284.81,7691.0,282.0197,282.993,282.0097,282.8639,7691.0
2024-11-19 11:00:00,284.79,285.32,284.79,285.31,1885.0,282.844,283.3704,282.844,283.3605,1885.0
2024-11-19 11:30:00,285.24,285.45,285.12,285.27,3037.0,283.2909,283.4995,283.1718,283.3207,3037.0
2024-11-19 12:00:00,285.08,285.4,284.81,285.34,3385.0,283.132,283.4498,282.8639,283.3902,3385.0
2024-11-19 12:30:00,285.34,285.58,285.32,285.48,3902.0,283.3902,283.6286,283.3704,283.5293,3902.0
2024-11-19 13:00:00,285.33,285.77,285.32,285.77,2893.0,283.3803,283.8173,283.3704,283.8173,2893.0
2024-11-19 13:30:00,285.74,286.47,285.73,286.47,4662.0,283.7875,284.5125,283.7776,284.5125,4662.0
2024-11-19 14:00:00,286.36,286.4,286.04,286.04,30860.0,284.4033,284.443,284.0855,284.0855,30860.0
2024-11-19 14:30:00,286.05,286.07,285.54,285.83,10233.0,284.0954,284.1153,283.5889,283.8769,10233.0
2024-11-19 15:00:00,285.77,285.99,285.72,285.98,10337.0,283.8173,284.0358,283.7677,284.0259,10337.0
2024-11-19 15:30:00,285.93,286.38,285.93,286.25,31067.0,283.9762,284.4231,283.9762,284.294,31067.0
2024-11-20 09:30:00,286.22,286.24,284.65,284.66,10400.0,284.2642,284.2841,282.705,282.7149,10400.0
2024-11-20 10:00:00,284.43,284.77,282.98,283.5,3013.0,282.4865,282.8241,281.0464,281.5628,3013.0
2024-11-20 10:30:00,283.63,284.49,283.63,284.47,14410.0,281.6919,282.5461,281.6919,282.5262,14410.0
2024-11-20 11:00:00,284.49,284.64,283.79,283.79,11828.0,282.5461,282.695,281.8508,281.8508,11828.0
2024-11-20 11:30:00,283.63,285.07,283.55,285.07,6792.0,281.6919,283.1221,281.6125,283.1221,6792.0
2024-11-20 12:00:00,285.07,285.1,283.88,283.89,4444.0,283.1221,283.1519,281.9402,281.9502,4444.0
2024-11-20 12:30:00,284.45,284.78,284.27,284.27,4445.0,282.5063,282.8341,282.3276,282.3276,4445.0
2024-11-20 13:00:00,284.41,284.48,284.0,284.38,130097.0,282.4666,282.5361,282.0594,282.4368,130097.0
2024-11-20 13:30:00,284.43,284.45,283.79,284.07,15991.0,282.4865,282.5063,281.8508,282.1289,15991.0
2024-11-20 14:00:00,284.07,284.12,283.73,283.91,22371.0,282.1289,282.1786,281.7913,281.97,22371.0
2024-11-20 14:30:00,283.89,284.54,283.82,284.37,5380.0,281.9502,282.5957,281.8806,282.4269,5380.0
2024-11-20 15:00:00,284.3,284.82,284.26,284.8,6458.0,282.3574,282.8738,282.3176,282.8539,6458.0
2024-11-20 15:30:00,284.85,286.12,284.85,285.9,48425.0,282.9036,284.1649,282.9036,283.9464,48425.0
2024-11-21 09:30:00,287.24,287.58,284.69,284.99,27485.0,285.2773,285.6149,282.7447,283.0426,27485.0
2024-11-21 10:00:00,284.79,285.43,283.26,283.37,41992.0,282.844,283.4796,281.3245,281.4337,41992.0
2024-11-21 10:30:00,283.42,285.34,283.25,285.31,18913.0,281.4834,283.3902,281.3145,283.3605,18913.0
2024-11-21 11:00:00,285.43,285.9,285.13,285.9,17146.0,283.4796,283.9464,283.1817,283.9464,17146.0
2024-11-21 11:30:00,286.01,286.15,285.03,285.32,8359.0,284.0557,284.1947,283.0824,283.3704,8359.0
2024-11-21 12:00:00,285.33,286.19,285.05,285.98,12698.0,283.3803,284.2344,283.1022,284.0259,12698.0
2024-11-21 12:30:00,286.01,286.74,286.01,286.45,15270.0,284.0557,284.7807,284.0557,284.4927,15270.0
2024-11-21 13:00:00,286.47,286.85,286.47,286.82,7185.0,284.5125,284.8899,284.5125,284.8601,7185.0
2024-11-21 13:30:00,286.9,287.07,286.65,286.95,4552.0,284.9396,285.1084,284.6913,284.9892,4552.0
2024-11-21 14:00:00,286.87,286.87,286.39,286.77,3752.0,284.9098,284.9098,284.4331,284.8105,3752.0
2024-11-21 14:30:00,286.75,286.98,286.55,286.91,11441.0,284.7906,285.019,284.592,284.9495,11441.0
2024-11-21 15:00:00,287.01,287.24,287.0,287.1,3751.0,285.0488,285.2773,285.0389,285.1382,3751.0
2024-11-21 15:30:00,287.15,287.15,286.4,286.41,21449.0,285.1879,285.1879,284.443,284.4529,21449.0
2024-11-22 09:30:00,286.11,287.21,286.08,287.16,81111.0,284.155,285.2475,284.1252,285.1978,81111.0
2024-11-22 10:00:00,287.09,287.2,285.77,286.03,9807.0,285.1283,285.2375,283.8173,284.0755,9807.0
2024-11-22 10:30:00,285.96,287.11,285.96,287.11,7221.0,284.006,285.1482,284.006,285.1482,7221.0
2024-11-22 11:00:00,287.17,287.17,286.03,286.32,52796.0,285.2077,285.2077,284.0755,284.3636,52796.0
2024-11-22 11:30:00,286.15,286.68,286.0,286.6,12968.0,284.1947,284.7211,284.0457,284.6416,12968.0
2024-11-22 12:00:00,286.46,286.97,286.45,286.82,14130.0,284.5026,285.0091,284.4927,284.8601,14130.0
2024-11-22 12:30:00,286.62,286.94,286.45,286.9,31493.0,284.6615,284.9793,284.4927,284.9396,31493.0
2024-11-22 13:00:00,286.87,287.13,286.8,286.8,25049.0,284.9098,285.168,284.8403,284.8403,25049.0
2024-11-22 13:30:00,286.9,286.96,286.53,286.77,17789.0,284.9396,284.9992,284.5721,284.8105,17789.0
2024-11-22 14:00:00,286.7,286.72,286.12,286.55,23613.0,284.741,284.7608,284.1649,284.592,23613.0
2024-11-22 14:30:00,286.41,286.83,286.41,286.83,3051.0,284.4529,284.8701,284.4529,284.8701,3051.0
2024-11-22 15:00:00,286.62,286.66,286.12,286.39,207419.0,284.6615,284.7012,284.1649,284.4331,207419.0
2024-11-22 15:30:00,286.41,287.08,286.37,286.78,23869.0,284.4529,285.1184,284.4132,284.8204,23869.0
2024-11-25 09:30:00,288.47,289.37,288.04,288.22,11829.0,286.4989,287.3927,286.0718,286.2506,11829.0
2024-11-25 10:00:00,287.91,288.22,287.31,287.83,13343.0,285.9427,286.2506,285.3468,285.8632,13343.0
2024-11-25 10:30:00,287.81,287.94,287.41,287.41,5099.0,285.8434,285.9725,285.4461,285.4461,5099.0
2024-11-25 11:00:00,287.32,287.84,287.31,287.84,6405.0,285.3567,285.8732,285.3468,285.8732,6405.0
2024-11-25 11:30:00,287.87,287.87,287.31,287.31,5133.0,285.903,285.903,285.3468,285.3468,5133.0
2024-11-25 12:00:00,287.11,287.3,286.56,286.63,7490.0,285.1482,285.3369,284.6019,284.6714,7490.0
2024-11-25 12:30:00,286.56,286.88,286.11,286.88,5682.0,284.6019,284.9197,284.155,284.9197,5682.0
2024-11-25 13:00:00,286.92,287.26,286.92,287.2,2331.0,284.9595,285.2971,284.9595,285.2375,2331.0
2024-11-25 13:30:00,287.11,287.26,286.97,287.05,5765.0,285.1482,285.2971,285.0091,285.0886,5765.0
2024-11-25 14:00:00,286.9,287.19,286.78,286.88,4690.0,284.9396,285.2276,284.8204,284.9197,4690.0
2024-11-25 14:30:00,286.88,287.2,286.87,286.99,5329.0,284.9197,285.2375,284.9098,285.029,5329.0
2024-11-25 15:00:00,286.93,287.06,286.8,287.05,7621.0,284.9694,285.0985,284.8403,285.0886,7621.0
2024-11-25 15:30:00,286.97,287.35,286.94,287.23,13639.0,285.0091,285.3865,284.9793,285.2673,13639.0
2024-11-26 09:30:00,287.99,288.87,287.99,288.39,16046.0,286.0221,286.8961,286.0221,286.4194,16046.0
2024-11-26 10:00:00,288.53,288.53,288.11,288.18,5710.0,286.5585,286.5585,286.1413,286.2108,5710.0
2024-11-26 10:30:00,288.46,288.82,288.32,288.6,3965.0,286.4889,286.8465,286.3499,286.628,3965.0
2024-11-26 11:00:00,288.68,288.93,288.57,288.84,2647.0,286.7074,286.9557,286.5982,286.8663,2647.0
2024-11-26 11:30:00,288.83,288.98,288.67,288.87,23312.0,286.8564,287.0054,286.6975,286.8961,23312.0
2024-11-26 12:00:00,288.85,288.85,288.57,288.65,6091.0,286.8763,286.8763,286.5982,286.6776,6091.0
2024-11-26 12:30:00,288.91,289.16,288.91,289.15,4449.0,286.9359,287.1841,286.9359,287.1742,4449.0
2024-11-26 13:00:00,289.09,289.09,288.92,289.05,1848.0,287.1146,287.1146,286.9458,287.0749,1848.0
2024-11-26 13:30:00,289.04,289.17,288.99,289.14,3408.0,287.065,287.1941,287.0153,287.1643,3408.0
2024-11-26 14:00:00,289.16,289.26,288.57,288.82,8794.0,287.1841,287.2835,286.5982,286.8465,8794.0
2024-11-26 14:30:00,288.77,289.09,288.77,289.02,2696.0,286.7968,287.1146,286.7968,287.0451,2696.0
2024-11-26 15:00:00,289.01,289.27,289.01,289.22,4495.0,287.0352,287.2934,287.0352,287.2437,4495.0
2024-11-26 15:30:00,289.2,289.61,289.18,289.38,19225.0,287.2239,287.6311,287.204,287.4026,19225.0
2024-11-27 09:30:00,289.01,289.01,288.58,288.87,8124.0,287.0352,287.0352,286.6081,286.8961,8124.0
2024-11-27 10:00:00,288.52,288.85,288.35,288.35,3977.0,286.5485,286.8763,286.3797,286.3797,3977.0
2024-11-27 10:30:00,288.48,288.53,288.07,288.22,13358.0,286.5088,286.5585,286.1016,286.2506,13358.0
2024-11-27 11:00:00,288.19,288.19,287.86,288.02,2158.0,286.2208,286.2208,285.893,286.0519,2158.0
2024-11-27 11:30:00,288.14,288.22,287.79,287.89,2105.0,286.1711,286.2506,285.8235,285.9228,2105.0
2024-11-27 12:00:00,287.74,287.88,287.41,287.88,8429.0,285.7738,285.9129,285.4461,285.9129,8429.0
2024-11-27 12:30:00,287.71,287.97,287.71,287.97,2122.0,285.7441,286.0023,285.7441,286.0023,2122.0
2024-11-27 13:00:00,288.05,288.28,288.05,288.25,1207.0,286.0817,286.3102,286.0817,286.2804,1207.0
2024-11-27 13:30:00,288.38,288.43,288.31,288.41,2456.0,286.4095,286.4591,286.34,286.4393,2456.0
2024-11-27 14:00:00,288.36,288.5,288.27,288.27,2463.0,286.3896,286.5287,286.3002,286.3002,2463.0
2024-11-27 14:30:00,288.33,288.45,288.28,288.38,1557.0,286.3598,286.479,286.3102,286.4095,1557.0
2024-11-27 15:00:00,288.39,288.44,288.15,288.15,2630.0,286.4194,286.4691,286.181,286.181,2630.0
2024-11-27 15:30:00,288.17,288.4,287.89,288.36,6573.0,286.2009,286.4293,285.9228,286.3896,6573.0
2024-11-29 09:30:00,288.56,289.3,288.53,289.22,7233.0,286.5882,287.3232,286.5585,287.2437,7233.0
2024-11-29 10:00:00,289.37,289.76,289.37,289.7,1751.0,287.3927,287.78,287.3927,287.7205,1751.0
2024-11-29 10:30:00,289.68,289.89,289.68,289.76,2809.0,287.7006,287.9092,287.7006,287.78,2809.0
2024-11-29 11:00:00,289.94,290.31,289.93,290.15,6193.0,287.9588,288.3263,287.9489,288.1674,6193.0
2024-11-29 11:30:00,290.24,290.54,290.24,290.54,3875.0,288.2568,288.5547,288.2568,288.5547,3875.0
2024-11-29 12:00:00,290.45,290.75,290.45,290.54,4537.0,288.4653,288.7633,288.4653,288.5547,4537.0
2024-11-29 12:30:00,290.72,290.78,290.45,290.48,10809.0,288.7335,288.7931,288.4653,288.4951,10809.0
2024-12-02 09:30:00,290.97,291.52,290.97,291.37,15144.0,288.9818,289.528,288.9818,289.379,15144.0
2024-12-02 10:00:00,291.39,291.7,291.36,291.59,5335.0,289.3989,289.7068,289.3691,289.5975,5335.0
2024-12-02 10:30:00,291.66,291.87,291.26,291.27,17351.0,289.6671,289.8756,289.2698,289.2797,17351.0
2024-12-02 11:00:00,291.38,291.66,291.34,291.48,2647.0,289.389,289.6671,289.3493,289.4883,2647.0
2024-12-02 11:30:00,291.48,291.85,291.45,291.77,5648.0,289.4883,289.8558,289.4585,289.7763,5648.0
2024-12-02 12:00:00,291.84,291.88,291.65,291.67,6313.0,289.8458,289.8856,289.6571,289.677,6313.0
2024-12-02 12:30:00,291.64,291.76,291.61,291.61,3504.0,289.6472,289.7664,289.6174,289.6174,3504.0
2024-12-02 13:00:00,291.58,291.74,291.55,291.63,3132.0,289.5876,289.7465,289.5578,289.6373,3132.0
2024-12-02 13:30:00,291.52,291.66,291.45,291.61,6298.0,289.528,289.6671,289.4585,289.6174,6298.0
2024-12-02 14:00:00,291.55,291.59,291.37,291.49,9805.0,289.5578,289.5975,289.379,289.4982,9805.0
2024-12-02 14:30:00,291.56,291.77,291.56,291.77,10007.0,289.5677,289.7763,289.5677,289.7763,10007.0
2024-12-02 15:00:00,291.75,291.99,291.71,291.95,9255.0,289.7564,289.9948,289.7167,289.9551,9255.0
2024-12-02 15:30:00,291.91,291.97,291.62,291.66,28608.0,289.9154,289.9749,289.6273,289.6671,28608.0
2024-12-03 09:30:00,291.66,291.77,291.35,291.73,10667.0,289.6671,289.7763,289.3592,289.7366,10667.0
2024-12-03 10:00:00,291.77,292.0,291.22,291.22,7638.0,289.7763,290.0047,289.2301,289.2301,7638.0
2024-12-03 10:30:00,291.44,291.63,291.3,291.63,4404.0,289.4486,289.6373,289.3095,289.6373,4404.0
2024-12-03 11:00:00,291.63,292.04,291.63,292.04,3544.0,289.6373,290.0445,289.6373,290.0445,3544.0
2024-12-03 11:30:00,292.11,292.11,291.47,291.61,5314.0,290.114,290.114,289.4784,289.6174,5314.0
2024-12-03 12:00:00,291.6,291.77,291.6,291.77,3657.0,289.6075,289.7763,289.6075,289.7763,3657.0
2024-12-03 12:30:00,291.71,292.03,291.68,292.02,1570.0,289.7167,290.0345,289.6869,290.0246,1570.0
2024-12-03 13:00:00,292.01,292.11,292.0,292.06,1536.0,290.0147,290.114,290.0047,290.0643,1536.0
2024-12-03 13:30:00,291.99,292.08,291.85,291.92,2900.0,289.9948,290.0842,289.8558,289.9253,2900.0
2024-12-03 14:00:00,291.88,291.96,291.81,291.92,3895.0,289.8856,289.965,289.816,289.9253,3895.0
2024-12-03 14:30:00,292.09,292.27,292.01,292.27,1875.0,290.0941,290.2729,290.0147,290.2729,1875.0
2024-12-03 15:00:00,292.21,292.22,292.07,292.16,5818.0,290.2133,290.2232,290.0743,290.1636,5818.0
2024-12-03 15:30:00,292.19,292.4,292.08,292.29,12461.0,290.1934,290.402,290.0842,290.2928,12461.0
2024-12-04 09:30:00,293.58,293.89,293.51,293.62,21136.0,291.5739,291.8818,291.5044,291.6137,21136.0
2024-12-04 10:00:00,293.57,293.72,293.33,293.67,2846.0,291.564,291.713,291.3257,291.6633,2846.0
2024-12-04 10:30:00,293.62,293.95,293.62,293.95,14026.0,291.6137,291.9414,291.6137,291.9414,14026.0
2024-12-04 11:00:00,293.95,294.07,293.95,293.97,6103.0,291.9414,292.0606,291.9414,291.9613,6103.0
2024-12-04 11:30:00,293.91,293.95,293.86,293.93,1489.0,291.9017,291.9414,291.852,291.9216,1489.0
2024-12-04 12:00:00,293.92,294.05,293.77,293.99,4038.0,291.9116,292.0407,291.7626,291.9811,4038.0
2024-12-04 12:30:00,293.94,294.02,293.73,294.01,3480.0,291.9315,292.0109,291.7229,292.001,3480.0
2024-12-04 13:00:00,293.98,294.07,293.82,293.82,2390.0,291.9712,292.0606,291.8123,291.8123,2390.0
2024-12-04 13:30:00,293.59,294.15,293.55,293.93,2765.0,291.5839,292.14,291.5441,291.9216,2765.0
2024-12-04 14:00:00,293.88,294.44,293.78,294.4,22369.0,291.8719,292.4281,291.7726,292.3883,22369.0
2024-12-04 14:30:00,294.44,294.55,294.33,294.45,9769.0,292.4281,292.5373,292.3188,292.438,9769.0
2024-12-04 15:00:00,294.52,294.74,294.52,294.67,6651.0,292.5075,292.726,292.5075,292.6565,6651.0
2024-12-04 15:30:00,294.6,294.91,294.6,294.74,16340.0,292.587,292.8949,292.587,292.726,16340.0
2024-12-05 09:30:00,295.17,295.17,294.91,294.99,8535.0,293.1531,293.1531,292.8949,292.9743,8535.0
2024-12-05 10:00:00,295.17,295.28,294.9,294.91,3810.0,293.1531,293.2623,292.8849,292.8949,3810.0
2024-12-05 10:30:00,295.01,295.07,294.78,294.9,38130.0,292.9942,293.0538,292.7657,292.8849,38130.0
2024-12-05 11:00:00,294.98,295.27,294.85,295.24,4070.0,292.9644,293.2524,292.8353,293.2226,4070.0
2024-12-05 11:30:00,295.3,295.41,295.15,295.41,6077.0,293.2822,293.3914,293.1332,293.3914,6077.0
2024-12-05 12:00:00,295.35,295.69,295.35,295.61,4510.0,293.3319,293.6695,293.3319,293.5901,4510.0
2024-12-05 12:30:00,295.62,295.83,295.57,295.75,10204.0,293.6,293.8086,293.5503,293.7291,10204.0
2024-12-05 13:00:00,295.76,295.76,295.01,295.16,1736.0,293.739,293.739,292.9942,293.1431,1736.0
2024-12-05 13:30:00,295.22,295.51,295.09,295.1,3383.0,293.2027,293.4908,293.0736,293.0836,3383.0
2024-12-05 14:00:00,295.17,295.43,295.02,295.37,3139.0,293.1531,293.4113,293.0041,293.3517,3139.0
2024-12-05 14:30:00,295.18,295.34,295.14,295.22,4673.0,293.163,293.3219,293.1233,293.2027,4673.0
2024-12-05 15:00:00,295.2,295.35,294.96,294.96,3786.0,293.1829,293.3319,292.9445,292.9445,3786.0
2024-12-05 15:30:00,294.96,295.33,294.79,294.89,14007.0,292.9445,293.312,292.7757,292.875,14007.0
2024-12-06 09:30:00,295.18,296.28,295.09,296.18,11478.0,293.163,294.2555,293.0736,294.1562,11478.0
2024-12-06 10:00:00,295.97,296.26,295.97,296.22,6128.0,293.9476,294.2356,293.9476,294.1959,6128.0
2024-12-06 10:30:00,296.12,296.24,295.81,296.04,7018.0,294.0966,294.2158,293.7887,294.0171,7018.0
2024-12-06 11:00:00,296.06,296.06,295.45,295.9,4121.0,294.037,294.037,293.4312,293.8781,4121.0
2024-12-06 11:30:00,295.96,295.97,295.68,295.77,2104.0,293.9377,293.9476,293.6596,293.749,2104.0
2024-12-06 12:00:00,295.66,295.71,295.49,295.71,1989.0,293.6397,293.6894,293.4709,293.6894,1989.0
2024-12-06 12:30:00,295.66,295.7,295.41,295.65,3238.0,293.6397,293.6795,293.3914,293.6298,3238.0
2024-12-06 13:00:00,295.52,296.07,295.52,295.94,6928.0,293.5007,294.0469,293.5007,293.9178,6928.0
2024-12-06 13:30:00,295.87,295.94,295.77,295.94,4325.0,293.8483,293.9178,293.749,293.9178,4325.0
2024-12-06 14:00:00,295.92,295.92,295.45,295.49,9584.0,293.898,293.898,293.4312,293.4709,9584.0
2024-12-06 14:30:00,295.52,295.79,295.52,295.65,7241.0,293.5007,293.7688,293.5007,293.6298,7241.0
2024-12-06 15:00:00,295.67,295.83,295.62,295.71,3810.0,293.6497,293.8086,293.6,293.6894,3810.0
2024-12-06 15:30:00,295.74,296.09,295.74,295.98,21537.0,293.7192,294.0668,293.7192,293.9575,21537.0
2024-12-09 09:30:00,295.53,295.73,295.27,295.5,11803.0,293.5106,293.7093,293.2524,293.4808,11803.0
2024-12-09 10:00:00,295.57,295.57,294.89,294.91,2746.0,293.5503,293.5503,292.875,292.8949,2746.0
2024-12-09 10:30:00,295.07,295.16,294.58,294.67,8139.0,293.0538,293.1431,292.5671,292.6565,8139.0
2024-12-09 11:00:00,294.73,295.04,294.35,295.04,3293.0,292.7161,293.024,292.3387,293.024,3293.0
2024-12-09 11:30:00,294.93,295.04,294.88,295.04,1080.0,292.9147,293.024,292.8651,293.024,1080.0
2024-12-09 12:00:00,295.13,295.19,294.95,295.0,1609.0,293.1134,293.1729,292.9346,292.9842,1609.0
2024-12-09 12:30:00,294.91,295.25,294.91,294.95,951.0,292.8949,293.2325,292.8949,292.9346,951.0
2024-12-09 13:00:00,294.73,294.95,294.73,294.92,1394.0,292.7161,292.9346,292.7161,292.9048,1394.0
2024-12-09 13:30:00,295.03,295.35,295.03,295.19,1004.0,293.014,293.3319,293.014,293.1729,1004.0
2024-12-09 14:00:00,295.06,295.06,294.67,294.71,5739.0,293.0438,293.0438,292.6565,292.6962,5739.0
2024-12-09 14:30:00,294.66,294.68,294.44,294.56,2260.0,292.6466,292.6664,292.4281,292.5472,2260.0
2024-12-09 15:00:00,294.58,294.58,294.2,294.22,7459.0,292.5671,292.5671,292.1897,292.2096,7459.0
2024-12-09 15:30:00,294.3,294.54,294.16,294.53,14461.0,292.289,292.5274,292.15,292.5175,14461.0
2024-12-10 09:30:00,295.19,295.85,294.93,295.54,16212.0,293.1729,293.8284,292.9147,293.5206,16212.0
2024-12-10 10:00:00,295.73,295.94,295.72,295.75,3965.0,293.7093,293.9178,293.6993,293.7291,3965.0
2024-12-10 10:30:00,295.56,295.75,295.15,295.15,4317.0,293.5404,293.7291,293.1332,293.1332,4317.0
2024-12-10 11:00:00,295.05,295.25,294.84,295.03,2032.0,293.0339,293.2325,292.8253,293.014,2032.0
2024-12-10 11:30:00,294.83,294.92,294.71,294.9,3513.0,292.8154,292.9048,292.6962,292.8849,3513.0
2024-12-10 12:00:00,294.88,295.01,294.81,294.93,1770.0,292.8651,292.9942,292.7955,292.9147,1770.0
2024-12-10 12:30:00,294.95,295.15,294.77,294.85,4156.0,292.9346,293.1332,292.7558,292.8353,4156.0
2024-12-10 13:00:00,294.82,294.82,294.74,294.8,915.0,292.8055,292.8055,292.726,292.7856,915.0
2024-12-10 13:30:00,294.88,294.93,294.85,294.85,752.0,292.8651,292.9147,292.8353,292.8353,752.0
2024-12-10 14:00:00,294.66,294.68,294.51,294.65,4979.0,292.6466,292.6664,292.4976,292.6366,4979.0
2024-12-10 14:30:00,294.64,294.64,294.25,294.28,2423.0,292.6267,292.6267,292.2394,292.2692,2423.0
2024-12-10 15:00:00,294.27,294.27,294.0,294.02,9312.0,292.2592,292.2592,291.9911,292.0109,9312.0
2024-12-10 15:30:00,294.02,294.2,293.85,294.17,8330.0,292.0109,292.1897,291.8421,292.1599,8330.0
2024-12-11 09:30:00,295.63,296.47,295.62,296.47,19970.0,293.6099,294.4442,293.6,294.4442,19970.0
2024-12-11 10:00:00,296.41,296.95,296.41,296.49,6018.0,294.3846,294.9209,294.3846,294.4641,6018.0
2024-12-11 10:30:00,296.6,296.88,296.59,296.68,4716.0,294.5733,294.8514,294.5634,294.6528,4716.0
2024-12-11 11:00:00,296.73,297.26,296.73,297.25,3664.0,294.7024,295.2288,294.7024,295.2189,3664.0
2024-12-11 11:30:00,297.26,297.34,297.19,297.31,3746.0,295.2288,295.3083,295.1593,295.2785,3746.0
2024-12-11 12:00:00,297.37,297.54,297.32,297.46,3379.0,295.338,295.5069,295.2884,295.4274,3379.0
2024-12-11 12:30:00,297.41,297.61,297.39,297.55,4537.0,295.3778,295.5764,295.3579,295.5168,4537.0
2024-12-11 13:00:00,297.72,297.76,297.61,297.69,3793.0,295.6857,295.7254,295.5764,295.6559,3793.0
2024-12-11 13:30:00,297.72,297.72,297.38,297.43,2798.0,295.6857,295.6857,295.348,295.3976,2798.0
2024-12-11 14:00:00,297.39,297.43,297.29,297.4,1968.0,295.3579,295.3976,295.2586,295.3678,1968.0
2024-12-11 14:30:00,297.46,297.5,297.29,297.4,3632.0,295.4274,295.4672,295.2586,295.3678,3632.0
2024-12-11 15:00:00,297.47,297.58,297.41,297.57,6566.0,295.4374,295.5466,295.3778,295.5367,6566.0
2024-12-11 15:30:00,297.56,297.56,297.25,297.3,7633.0,295.5267,295.5267,295.2189,295.2685,7633.0
2024-12-12 09:30:00,296.85,296.85,296.07,296.32,89171.0,294.8216,294.8216,294.0469,294.2952,89171.0
2024-12-12 10:00:00,296.31,296.58,295.75,296.54,4004.0,294.2853,294.5534,293.7291,294.5137,4004.0
2024-12-12 10:30:00,296.56,296.84,296.56,296.73,6923.0,294.5336,294.8117,294.5336,294.7024,6923.0
2024-12-12 11:00:00,296.76,296.95,296.76,296.84,2835.0,294.7322,294.9209,294.7322,294.8117,2835.0
2024-12-12 11:30:00,296.76,296.77,296.18,296.25,3316.0,294.7322,294.7421,294.1562,294.2257,3316.0
2024-12-12 12:00:00,296.19,296.79,296.19,296.67,3915.0,294.1661,294.762,294.1661,294.6428,3915.0
2024-12-12 12:30:00,296.51,296.73,296.36,296.69,10680.0,294.4839,294.7024,294.3349,294.6627,10680.0
2024-12-12 13:00:00,296.86,296.87,296.66,296.67,3083.0,294.8315,294.8415,294.6329,294.6428,3083.0
2024-12-12 13:30:00,296.59,296.62,296.32,296.32,5964.0,294.5634,294.5932,294.2952,294.2952,5964.0
2024-12-12 14:00:00,296.12,296.4,295.8,295.98,10903.0,294.0966,294.3747,293.7788,293.9575,10903.0
2024-12-12 14:30:00,295.91,296.06,295.87,295.93,6249.0,293.888,294.037,293.8483,293.9079,6249.0
2024-12-12 15:00:00,295.91,295.97,295.7,295.73,7052.0,293.888,293.9476,293.6795,293.7093,7052.0
2024-12-12 15:30:00,295.79,296.06,295.57,295.59,93407.0,293.7688,294.037,293.5503,293.5702,93407.0
2024-12-13 09:30:00,296.76,297.45,296.74,297.18,17440.0,294.7322,295.4175,294.7124,295.1493,17440.0
2024-12-13 10:00:00,296.94,297.0,296.39,296.47,3624.0,294.911,294.9706,294.3647,294.4442,3624.0
2024-12-13 10:30:00,296.33,296.53,295.35,295.36,15031.0,294.3052,294.5038,293.3319,293.3418,15031.0
2024-12-13 11:00:00,295.32,295.55,295.0,295.32,10446.0,293.3021,293.5305,292.9842,293.3021,10446.0
2024-12-13 11:30:00,295.44,295.84,295.15,295.15,6770.0,293.4212,293.8185,293.1332,293.1332,6770.0
2024-12-13 12:00:00,295.34,295.5,295.28,295.29,2140.0,293.3219,293.4808,293.2623,293.2723,2140.0
2024-12-13 12:30:00,295.19,295.42,295.1,295.13,2765.0,293.1729,293.4014,293.0836,293.1134,2765.0
2024-12-13 13:00:00,295.08,295.79,295.08,295.79,2820.0,293.0637,293.7688,293.0637,293.7688,2820.0
2024-12-13 13:30:00,295.75,296.08,295.75,295.94,3678.0,293.7291,294.0569,293.7291,293.9178,3678.0
2024-12-13 14:00:00,295.98,296.18,295.9,296.18,3259.0,293.9575,294.1562,293.8781,294.1562,3259.0
2024-12-13 14:30:00,296.17,296.24,296.0,296.01,5587.0,294.1462,294.2158,293.9774,293.9873,5587.0
2024-12-13 15:00:00,296.02,296.12,295.74,296.02,5055.0,293.9973,294.0966,293.7192,293.9973,5055.0
2024-12-13 15:30:00,296.1,296.21,295.9,296.02,36783.0,294.0767,294.186,293.8781,293.9973,36783.0
2024-12-16 09:30:00,296.98,297.41,296.76,296.8,16181.0,294.9507,295.3778,294.7322,294.7719,16181.0
2024-12-16 10:00:00,297.03,297.11,296.55,297.0,10248.0,295.0004,295.0798,294.5237,294.9706,10248.0
2024-12-16 10:30:00,297.11,297.43,297.11,297.27,4445.0,295.0798,295.3976,295.0798,295.2387,4445.0
2024-12-16 11:00:00,297.35,297.53,297.29,297.45,70564.0,295.3182,295.497,295.2586,295.4175,70564.0
2024-12-16 11:30:00,297.38,297.59,297.25,297.59,2942.0,295.348,295.5565,295.2189,295.5565,2942.0
2024-12-16 12:00:00,297.66,297.66,297.47,297.6,1752.0,295.6261,295.6261,295.4374,295.5665,1752.0
2024-12-16 12:30:00,297.62,297.8,297.58,297.8,4359.0,295.5863,295.7651,295.5466,295.7651,4359.0
2024-12-16 13:00:00,297.8,298.12,297.79,298.12,7079.0,295.7651,296.0829,295.7552,296.0829,7079.0
2024-12-16 13:30:00,298.1,298.13,298.0,298.13,2326.0,296.0631,296.0929,295.9637,296.0929,2326.0
2024-12-16 14:00:00,298.0,298.19,297.99,298.15,3932.0,295.9637,296.1524,295.9538,296.1127,3932.0
2024-12-16 14:30:00,298.08,298.24,298.08,298.18,3875.0,296.0432,296.2021,296.0432,296.1425,3875.0
2024-12-16 15:00:00,298.14,298.44,298.14,298.42,6064.0,296.1028,296.4007,296.1028,296.3809,6064.0
2024-12-16 15:30:00,298.38,298.39,297.65,297.94,7750.0,296.3411,296.3511,295.6161,295.9042,7750.0
2024-12-17 09:30:00,295.94,296.27,295.51,296.11,17171.0,294.6743,295.0029,294.2462,294.8436,17171.0
2024-12-17 10:00:00,295.92,295.93,295.39,295.49,5457.0,294.6544,294.6644,294.1267,294.2263,5457.0
2024-12-17 10:30:00,295.5,296.07,295.49,295.89,3676.0,294.2362,294.8038,294.2263,294.6245,3676.0
2024-12-17 11:00:00,296.2,296.64,295.96,296.26,13043.0,294.9332,295.3713,294.6942,294.993,13043.0
2024-12-17 11:30:00,296.28,296.73,296.27,296.5,2279.0,295.0129,295.461,295.0029,295.2319,2279.0
2024-12-17 12:00:00,296.31,296.47,296.21,296.38,3865.0,295.0428,295.2021,294.9432,295.1125,3865.0
2024-12-17 12:30:00,296.32,296.66,296.32,296.54,2837.0,295.0527,295.3913,295.0527,295.2718,2837.0
2024-12-17 13:00:00,296.49,296.53,296.17,296.38,11264.0,295.222,295.2618,294.9034,295.1125,11264.0
2024-12-17 13:30:00,296.24,296.42,296.19,296.32,3817.0,294.9731,295.1523,294.9233,295.0527,3817.0
2024-12-17 14:00:00,296.23,296.26,296.0,296.07,2538.0,294.9631,294.993,294.7341,294.8038,2538.0
2024-12-17 14:30:00,295.98,296.16,295.91,295.98,3530.0,294.7142,294.8934,294.6445,294.7142,3530.0
2024-12-17 15:00:00,296.01,296.03,295.72,295.77,7633.0,294.744,294.764,294.4553,294.5051,7633.0
2024-12-17 15:30:00,295.88,296.72,295.73,296.52,13364.0,294.6146,295.451,294.4652,295.2519,13364.0
2024-12-18 09:30:00,296.53,296.79,295.92,296.79,17703.0,295.2618,295.5207,294.6544,295.5207,17703.0
2024-12-18 10:00:00,296.76,297.26,296.76,297.26,2699.0,295.4908,295.9887,295.4908,295.9887,2699.0
2024-12-18 10:30:00,297.27,297.76,297.2,297.66,7565.0,295.9986,296.4866,295.9289,296.387,7565.0
2024-12-18 11:00:00,297.62,297.62,296.89,296.91,2305.0,296.3472,296.3472,295.6203,295.6402,2305.0
2024-12-18 11:30:00,297.29,297.6,297.26,297.6,4812.0,296.0186,296.3272,295.9887,296.3272,4812.0
2024-12-18 12:00:00,297.37,297.65,297.34,297.45,2602.0,296.0982,296.377,296.0683,296.1779,2602.0
2024-12-18 12:30:00,297.32,297.5,297.14,297.38,2632.0,296.0484,296.2277,295.8692,296.1082,2632.0
2024-12-18 13:00:00,297.29,297.4,297.24,297.3,10470.0,296.0186,296.1281,295.9688,296.0285,10470.0
2024-12-18 13:30:00,297.22,297.39,297.17,297.36,9539.0,295.9489,296.1181,295.8991,296.0883,9539.0
2024-12-18 14:00:00,297.23,297.23,294.72,294.72,26924.0,295.9588,295.9588,293.4596,293.4596,26924.0
2024-12-18 14:30:00,294.44,295.34,292.86,292.86,20730.0,293.1808,294.0769,291.6075,291.6075,20730.0
2024-12-18 15:00:00,292.99,293.04,290.93,291.04,27249.0,291.737,291.7867,289.6858,289.7953,27249.0
2024-12-18 15:30:00,291.2,291.45,287.5,287.75,90147.0,289.9546,290.2035,286.2704,286.5194,90147.0
2024-12-19 09:30:00,291.09,291.27,289.86,290.32,33760.0,289.8451,290.0243,288.6203,289.0784,33760.0
2024-12-19 10:00:00,290.48,290.7,289.44,289.64,29156.0,289.2377,289.4567,288.2021,288.4013,29156.0
2024-12-19 10:30:00,289.58,290.49,289.21,290.28,10530.0,288.3415,289.2476,287.9731,289.0385,10530.0
2024-12-19 11:00:00,290.22,290.97,289.31,290.95,8712.0,288.9788,289.7256,288.0727,289.7057,8712.0
2024-12-19 11:30:00,290.95,291.08,290.27,290.27,5007.0,289.7057,289.8351,289.0286,289.0286,5007.0
2024-12-19 12:00:00,290.29,290.44,289.14,289.15,8358.0,289.0485,289.1979,287.9034,287.9134,8358.0
2024-12-19 12:30:00,289.29,289.78,289.04,289.78,4663.0,288.0528,288.5407,287.8038,288.5407,4663.0
2024-12-19 13:00:00,289.45,290.07,288.93,290.07,7185.0,288.2121,288.8294,287.6943,288.8294,7185.0
2024-12-19 13:30:00,290.01,290.72,289.87,290.72,4299.0,288.7697,289.4767,288.6303,289.4767,4299.0
2024-12-19 14:00:00,290.86,290.86,289.66,289.68,4091.0,289.6161,289.6161,288.4212,288.4411,4091.0
2024-12-19 14:30:00,289.52,289.67,289.28,289.28,12862.0,288.2818,288.4312,288.0428,288.0428,12862.0
2024-12-19 15:00:00,289.22,289.83,288.94,289.44,12463.0,287.9831,288.5905,287.7043,288.2021,12463.0
2024-12-19 15:30:00,289.48,289.68,288.11,288.11,19181.0,288.242,288.4411,286.8778,286.8778,19181.0
2024-12-20 09:30:00,286.9,287.5,286.01,286.67,44478.0,285.673,286.2704,284.7868,285.444,44478.0
2024-12-20 10:00:00,286.83,289.29,286.73,289.27,12073.0,285.6033,288.0528,285.5037,288.0329,12073.0
2024-12-20 10:30:00,289.42,290.29,289.41,290.03,7149.0,288.1822,289.0485,288.1723,288.7896,7149.0
2024-12-20 11:00:00,290.0,292.01,289.99,291.79,53543.0,288.7597,290.7611,288.7498,290.5421,53543.0
2024-12-20 11:30:00,292.09,293.37,292.07,293.16,11570.0,290.8408,292.1153,290.8209,291.9062,11570.0
2024-12-20 12:00:00,293.09,293.84,292.87,293.82,6367.0,291.8365,292.5833,291.6175,292.5634,6367.0
2024-12-20 12:30:00,293.74,293.74,292.95,293.52,7156.0,292.4837,292.4837,291.6971,292.2647,7156.0
2024-12-20 13:00:00,293.08,293.17,292.04,292.04,10265.0,291.8266,291.9162,290.791,290.791,10265.0
2024-12-20 13:30:00,292.04,292.58,291.92,292.03,7257.0,290.791,291.3287,290.6715,290.7811,7257.0
2024-12-20 14:00:00,291.98,292.59,291.78,292.59,4462.0,290.7313,291.3387,290.5321,291.3387,4462.0
2024-12-20 14:30:00,292.75,292.87,292.1,292.23,12865.0,291.498,291.6175,290.8508,290.9802,12865.0
2024-12-20 15:00:00,292.24,292.34,291.78,291.82,14391.0,290.9902,291.0897,290.5321,290.572,14391.0
2024-12-20 15:30:00,291.79,291.79,290.52,291.18,44570.0,290.5421,290.5421,289.2775,289.9347,44570.0
2024-12-23 09:30:00,291.76,292.24,290.83,291.6,29534.0,290.5122,290.9902,289.5862,290.3529,29534.0
2024-12-23 10:00:00,291.55,291.6,290.21,290.79,8668.0,290.3031,290.3529,288.9688,289.5464,8668.0
2024-12-23 10:30:00,290.74,291.18,290.7,291.09,3961.0,289.4966,289.9347,289.4567,289.8451,3961.0
2024-12-23 11:00:00,290.8,291.57,290.79,291.57,2626.0,289.5563,290.323,289.5464,290.323,2626.0
2024-12-23 11:30:00,291.65,292.53,291.37,292.52,6288.0,290.4027,291.2789,290.1239,291.269,6288.0
2024-12-23 12:00:00,292.62,292.82,292.21,292.39,5594.0,291.3685,291.5677,290.9603,291.1395,5594.0
2024-12-23 12:30:00,292.33,292.75,292.15,292.57,16613.0,291.0798,291.498,290.9005,291.3187,16613.0
2024-12-23 13:00:00,292.55,292.94,292.55,292.9,10738.0,291.2988,291.6872,291.2988,291.6473,10738.0
2024-12-23 13:30:00,293.02,293.3,292.97,293.04,11215.0,291.7668,292.0456,291.717,291.7867,11215.0
2024-12-23 14:00:00,293.22,293.37,293.16,293.25,4625.0,291.966,292.1153,291.9062,291.9958,4625.0
2024-12-23 14:30:00,293.31,293.32,292.75,292.76,2346.0,292.0556,292.0655,291.498,291.5079,2346.0
2024-12-23 15:00:00,292.63,292.89,292.45,292.89,7504.0,291.3785,291.6374,291.1993,291.6374,7504.0
2024-12-23 15:30:00,292.97,293.91,292.94,293.61,13687.0,291.717,292.653,291.6872,292.3543,13687.0
2024-12-24 09:30:00,294.35,295.26,294.27,295.23,22956.0,293.0911,293.9972,293.0115,293.9674,22956.0
2024-12-24 10:00:00,295.31,295.72,295.29,295.7,10990.0,294.047,294.4553,294.0271,294.4354,10990.0
2024-12-24 10:30:00,295.8,296.34,295.69,296.26,8417.0,294.5349,295.0726,294.4254,294.993,8417.0
2024-12-24 11:00:00,296.28,296.36,296.09,296.36,5140.0,295.0129,295.0925,294.8237,295.0925,5140.0
2024-12-24 11:30:00,296.2,296.57,296.11,296.35,9230.0,294.9332,295.3016,294.8436,295.0826,9230.0
2024-12-24 12:00:00,296.26,296.56,296.24,296.55,5940.0,294.993,295.2917,294.9731,295.2817,5940.0
2024-12-24 12:30:00,296.36,297.17,296.36,297.1,13063.0,295.0925,295.8991,295.0925,295.8294,13063.0
2024-12-26 09:30:00,296.47,296.85,295.6,296.58,15209.0,295.2021,295.5804,294.3358,295.3116,15209.0
2024-12-26 10:00:00,296.65,296.67,296.11,296.58,9538.0,295.3813,295.4012,294.8436,295.3116,9538.0
2024-12-26 10:30:00,296.75,296.96,296.53,296.92,3327.0,295.4809,295.69,295.2618,295.6501,3327.0
2024-12-26 11:00:00,297.04,297.12,296.9,296.9,3933.0,295.7696,295.8493,295.6302,295.6302,3933.0
2024-12-26 11:30:00,297.1,297.4,297.1,297.37,4079.0,295.8294,296.1281,295.8294,296.0982,4079.0
2024-12-26 12:00:00,297.36,297.76,297.34,297.34,10032.0,296.0883,296.4866,296.0683,296.0683,10032.0
2024-12-26 12:30:00,297.25,297.52,296.65,296.96,8431.0,295.9787,296.2476,295.3813,295.69,8431.0
2024-12-26 13:00:00,297.24,297.41,297.1,297.38,2691.0,295.9688,296.138,295.8294,296.1082,2691.0
2024-12-26 13:30:00,297.37,297.38,296.94,297.27,3912.0,296.0982,296.1082,295.6701,295.9986,3912.0
2024-12-26 14:00:00,297.01,297.02,296.9,297.02,903.0,295.7398,295.7497,295.6302,295.7497,903.0
2024-12-26 14:30:00,296.99,297.45,296.94,297.45,4101.0,295.7198,296.1779,295.6701,296.1779,4101.0
2024-12-26 15:00:00,297.45,297.61,297.42,297.48,5207.0,296.1779,296.3372,296.148,296.2077,5207.0
2024-12-26 15:30:00,297.48,297.52,297.08,297.08,6228.0,296.2077,296.2476,295.8095,295.8095,6228.0
2024-12-27 09:30:00,295.52,295.52,294.16,294.34,23185.0,294.2561,294.2561,292.9019,293.0812,23185.0
2024-12-27 10:00:00,293.81,293.81,292.43,292.43,15505.0,292.5534,292.5534,291.1793,291.1793,15505.0
2024-12-27 10:30:00,292.31,293.22,292.09,292.88,4180.0,291.0599,291.966,290.8408,291.6274,4180.0
2024-12-27 11:00:00,292.46,292.69,292.25,292.69,1922.0,291.2092,291.4382,291.0001,291.4382,1922.0
2024-12-27 11:30:00,293.26,293.3,291.85,291.87,3033.0,292.0058,292.0456,290.6018,290.6217,3033.0
2024-12-27 12:00:00,291.96,291.99,291.54,291.75,12016.0,290.7114,290.7412,290.2932,290.5023,12016.0
2024-12-27 12:30:00,292.03,292.25,291.48,291.9,7760.0,290.7811,291.0001,290.2334,290.6516,7760.0
2024-12-27 13:00:00,292.25,292.55,292.09,292.33,2433.0,291.0001,291.2988,290.8408,291.0798,2433.0
2024-12-27 13:30:00,292.55,293.2,292.54,293.2,1825.0,291.2988,291.9461,291.2889,291.9461,1825.0
2024-12-27 14:00:00,293.04,293.39,293.01,293.04,4848.0,291.7867,292.1352,291.7569,291.7867,4848.0
2024-12-27 14:30:00,292.97,293.78,292.97,293.68,6718.0,291.717,292.5236,291.717,292.424,6718.0
2024-12-27 15:00:00,293.37,293.47,292.77,292.99,5785.0,292.1153,292.2149,291.5179,291.737,5785.0
2024-12-27 15:30:00,292.9,293.79,292.45,293.66,26419.0,291.6473,292.5335,291.1993,292.4041,26419.0
2024-12-30 09:30:00,290.03,290.03,288.95,289.16,32926.0,288.7896,288.7896,287.7142,287.9233,32926.0
2024-12-30 10:00:00,288.66,289.5,288.66,288.75,11973.0,287.4255,288.2619,287.4255,287.5151,11973.0
2024-12-30 10:30:00,288.95,289.91,288.9,289.83,19647.0,287.7142,288.6701,287.6644,288.5905,19647.0
2024-12-30 11:00:00,289.85,290.43,289.55,290.06,22180.0,288.6104,289.1879,288.3117,288.8195,22180.0
2024-12-30 11:30:00,290.17,290.95,290.17,290.95,15845.0,288.929,289.7057,288.929,289.7057,15845.0
2024-12-30 12:00:00,290.92,291.45,290.84,291.39,13235.0,289.6758,290.2035,289.5961,290.1438,13235.0
2024-12-30 12:30:00,291.49,292.01,291.41,291.9,5348.0,290.2434,290.7611,290.1637,290.6516,5348.0
2024-12-30 13:00:00,291.72,292.15,291.31,291.62,7341.0,290.4724,290.9005,290.0641,290.3728,7341.0
2024-12-30 13:30:00,291.45,291.92,291.45,291.74,7394.0,290.2035,290.6715,290.2035,290.4923,7394.0
2024-12-30 14:00:00,291.82,291.85,291.11,291.47,8641.0,290.572,290.6018,289.865,290.2235,8641.0
2024-12-30 14:30:00,291.5,291.89,291.49,291.84,5686.0,290.2533,290.6417,290.2434,290.5919,5686.0
2024-12-30 15:00:00,291.76,291.84,291.12,291.12,6301.0,290.5122,290.5919,289.8749,289.8749,6301.0
2024-12-30 15:30:00,291.01,291.51,290.2,290.23,21799.0,289.7654,290.2633,288.9589,288.9888,21799.0
2024-12-31 09:30:00,291.1,291.22,290.19,290.94,31273.0,289.855,289.9745,288.9489,289.6957,31273.0
2024-12-31 10:00:00,290.87,291.17,289.96,290.8,14453.0,289.626,289.9247,288.7199,289.5563,14453.0
2024-12-31 10:30:00,290.78,290.78,290.21,290.24,10057.0,289.5364,289.5364,288.9688,288.9987,10057.0
2024-12-31 11:00:00,290.26,290.26,289.26,289.26,4104.0,289.0186,289.0186,288.0229,288.0229,4104.0
2024-12-31 11:30:00,289.29,289.79,289.12,289.4,27415.0,288.0528,288.5506,287.8835,288.1623,27415.0
2024-12-31 12:00:00,289.39,289.53,288.82,288.82,14393.0,288.1523,288.2917,287.5848,287.5848,14393.0
2024-12-31 12:30:00,288.79,289.38,288.29,289.38,5031.0,287.5549,288.1424,287.0571,288.1424,5031.0
2024-12-31 13:00:00,289.23,289.65,288.34,288.35,10712.0,287.993,288.4112,287.1068,287.1168,10712.0
2024-12-31 13:30:00,288.52,288.95,288.34,288.61,1875.0,287.2861,287.7142,287.1068,287.3757,1875.0
2024-12-31 14:00:00,288.52,288.91,288.29,288.42,3433.0,287.2861,287.6744,287.0571,287.1865,3433.0
2024-12-31 14:30:00,288.31,288.91,287.99,288.9,22795.0,287.077,287.6744,286.7583,287.6644,22795.0
2024-12-31 15:00:00,288.91,289.43,288.4,289.43,12668.0,287.6744,288.1922,287.1666,288.1922,12668.0
2024-12-31 15:30:00,289.45,289.51,288.12,288.68,28219.0,288.2121,288.2718,286.8878,287.4454,28219.0
2025-01-02 09:30:00,290.06,290.63,288.34,290.45,63117.0,288.8195,289.387,287.1068,289.2078,63117.0
2025-01-02 10:00:00,290.68,291.14,289.29,289.41,7511.0,289.4368,289.8949,288.0528,288.1723,7511.0
2025-01-02 10:30:00,289.34,289.56,288.63,289.25,6859.0,288.1026,288.3216,287.3956,288.0129,6859.0
2025-01-02 11:00:00,289.12,289.3,288.2,289.24,7647.0,287.8835,288.0627,286.9674,288.003,7647.0
2025-01-02 11:30:00,289.18,289.88,289.1,289.51,27421.0,287.9432,288.6403,287.8636,288.2718,27421.0
2025-01-02 12:00:00,289.5,289.78,287.45,287.45,19342.0,288.2619,288.5407,286.2206,286.2206,19342.0
2025-01-02 12:30:00,287.24,287.47,285.78,286.76,21652.0,286.0115,286.2406,284.5578,285.5336,21652.0
2025-01-02 13:00:00,286.35,286.7,285.89,286.35,11332.0,285.1253,285.4739,284.6673,285.1253,11332.0
2025-01-02 13:30:00,286.25,286.57,285.69,286.27,19421.0,285.0258,285.3444,284.4682,285.0457,19421.0
2025-01-02 14:00:00,286.22,287.15,286.12,287.04,85408.0,284.9959,285.9219,284.8963,285.8124,85408.0
2025-01-02 14:30:00,287.02,287.45,286.55,286.73,25694.0,285.7925,286.2206,285.3245,285.5037,25694.0
2025-01-02 15:00:00,286.6,287.76,286.59,287.75,13872.0,285.3743,286.5293,285.3643,286.5194,13872.0
2025-01-02 15:30:00,287.57,288.05,287.3,287.8,20698.0,286.3401,286.8181,286.0713,286.5691,20698.0
2025-01-03 09:30:00,289.46,290.59,289.01,289.75,9536.0,288.222,289.3472,287.774,288.5108,9536.0
2025-01-03 10:00:00,290.02,290.51,288.7,289.46,9456.0,288.7797,289.2676,287.4653,288.222,9456.0
2025-01-03 10:30:00,289.38,290.1,289.38,290.01,3604.0,288.1424,288.8593,288.1424,288.7697,3604.0
2025-01-03 11:00:00,289.97,290.32,289.62,290.29,5707.0,288.7299,289.0784,288.3814,289.0485,5707.0
2025-01-03 11:30:00,290.4,290.99,290.4,290.99,6072.0,289.158,289.7455,289.158,289.7455,6072.0
2025-01-03 12:00:00,290.79,290.82,290.44,290.58,2827.0,289.5464,289.5762,289.1979,289.3373,2827.0
2025-01-03 12:30:00,290.56,290.82,290.56,290.82,4301.0,289.3173,289.5762,289.3173,289.5762,4301.0
2025-01-03 13:00:00,290.7,291.22,290.7,291.21,5035.0,289.4567,289.9745,289.4567,289.9646,5035.0
2025-01-03 13:30:00,291.22,291.44,290.99,291.16,13141.0,289.9745,290.1936,289.7455,289.9148,13141.0
2025-01-03 14:00:00,291.23,291.57,291.23,291.49,11017.0,289.9845,290.323,289.9845,290.2434,11017.0
2025-01-03 14:30:00,291.52,291.76,291.45,291.58,8017.0,290.2732,290.5122,290.2035,290.333,8017.0
2025-01-03 15:00:00,291.32,291.41,291.2,291.4,5932.0,290.0741,290.1637,289.9546,290.1538,5932.0
2025-01-03 15:30:00,291.38,291.64,291.0,291.49,23912.0,290.1338,290.3927,289.7555,290.2434,23912.0
2025-01-06 09:30:00,293.99,294.93,293.75,294.48,35554.0,292.7327,293.6687,292.4937,293.2206,35554.0
2025-01-06 10:00:00,294.75,295.42,294.57,295.42,22908.0,293.4894,294.1566,293.3102,294.1566,22908.0
2025-01-06 10:30:00,295.24,295.58,295.15,295.51,6386.0,293.9773,294.3159,293.8877,294.2462,6386.0
2025-01-06 11:00:00,295.44,295.81,295.41,295.67,39310.0,294.1765,294.5449,294.1466,294.4055,39310.0
2025-01-06 11:30:00,295.79,295.85,295.57,295.66,5829.0,294.525,294.5847,294.3059,294.3955,5829.0
2025-01-06 12:00:00,295.58,295.7,295.15,295.15,4739.0,294.3159,294.4354,293.8877,293.8877,4739.0
2025-01-06 12:30:00,295.2,295.34,294.7,294.76,5908.0,293.9375,294.0769,293.4396,293.4994,5908.0
2025-01-06 13:00:00,294.42,294.64,294.22,294.58,4949.0,293.1608,293.3799,292.9617,293.3202,4949.0
2025-01-06 13:30:00,294.66,294.66,293.74,293.88,5628.0,293.3998,293.3998,292.4837,292.6231,5628.0
2025-01-06 14:00:00,293.44,293.8,293.42,293.66,4424.0,292.185,292.5435,292.1651,292.4041,4424.0
2025-01-06 14:30:00,293.5,293.66,293.11,293.11,3343.0,292.2448,292.4041,291.8564,291.8564,3343.0
2025-01-06 15:00:00,292.96,293.63,292.96,293.52,16360.0,291.7071,292.3742,291.7071,292.2647,16360.0
2025-01-06 15:30:00,293.62,293.84,292.76,293.84,111806.0,292.3643,292.5833,291.5079,292.5833,111806.0
2025-01-07 09:30:00,294.86,294.99,293.89,293.97,14731.0,293.599,293.7284,292.6331,292.7128,14731.0
2025-01-07 10:00:00,293.85,293.85,291.96,292.97,12798.0,292.5933,292.5933,290.7114,291.717,12798.0
2025-01-07 10:30:00,292.04,292.17,290.69,292.17,8359.0,290.791,290.9205,289.4468,290.9205,8359.0
2025-01-07 11:00:00,292.15,292.15,291.46,291.98,2401.0,290.9005,290.9005,290.2135,290.7313,2401.0
2025-01-07 11:30:00,291.44,291.87,290.76,290.82,4116.0,290.1936,290.6217,289.5165,289.5762,4116.0
2025-01-07 12:00:00,290.93,291.13,290.65,290.65,2695.0,289.6858,289.8849,289.407,289.407,2695.0
2025-01-07 12:30:00,290.61,291.09,290.36,290.61,13764.0,289.3671,289.8451,289.1182,289.3671,13764.0
2025-01-07 13:00:00,290.84,291.65,290.83,291.57,2393.0,289.5961,290.4027,289.5862,290.323,2393.0
2025-01-07 13:30:00,291.56,291.56,290.82,290.93,4529.0,290.3131,290.3131,289.5762,289.6858,4529.0
2025-01-07 14:00:00,290.86,291.16,290.7,290.85,4280.0,289.6161,289.9148,289.4567,289.6061,4280.0
2025-01-07 14:30:00,290.95,290.95,290.3,290.42,5399.0,289.7057,289.7057,289.0585,289.1779,5399.0
2025-01-07 15:00:00,290.38,290.4,289.32,289.4,16261.0,289.1381,289.158,288.0826,288.1623,16261.0
2025-01-07 15:30:00,289.5,289.77,288.85,289.75,40576.0,288.2619,288.5307,287.6147,288.5108,40576.0
2025-01-08 09:30:00,289.98,289.98,289.04,289.48,32806.0,288.7398,288.7398,287.8038,288.242,32806.0
2025-01-08 10:00:00,289.68,290.02,288.7,289.06,22476.0,288.4411,288.7797,287.4653,287.8238,22476.0
2025-01-08 10:30:00,289.21,289.74,289.04,289.68,3943.0,287.9731,288.5009,287.8038,288.4411,3943.0
2025-01-08 11:00:00,289.67,289.7,289.22,289.46,1520.0,288.4312,288.461,287.9831,288.222,1520.0
2025-01-08 11:30:00,289.58,290.09,289.58,289.97,1907.0,288.3415,288.8494,288.3415,288.7299,1907.0
2025-01-08 12:00:00,289.94,289.99,287.91,287.91,4769.0,288.7,288.7498,286.6787,286.6787,4769.0
2025-01-08 12:30:00,288.14,288.67,288.03,288.57,4448.0,286.9077,287.4354,286.7982,287.3359,4448.0
2025-01-08 13:00:00,288.98,290.07,288.98,290.06,4429.0,287.7441,288.8294,287.7441,288.8195,4429.0
2025-01-08 13:30:00,289.84,289.98,288.94,289.2,6718.0,288.6004,288.7398,287.7043,287.9632,6718.0
2025-01-08 14:00:00,289.13,290.5,288.89,290.37,11790.0,287.8935,289.2576,287.6545,289.1282,11790.0
2025-01-08 14:30:00,289.99,290.03,289.33,289.41,16327.0,288.7498,288.7896,288.0926,288.1723,16327.0
2025-01-08 15:00:00,289.43,289.71,289.23,289.71,10229.0,288.1922,288.471,287.993,288.471,10229.0
2025-01-08 15:30:00,289.62,289.99,289.23,289.79,53818.0,288.3814,288.7498,287.993,288.5506,53818.0
2025-01-10 09:30:00,288.33,288.33,285.81,286.17,69394.0,287.0969,287.0969,284.5877,284.9461,69394.0
2025-01-10 10:00:00,286.03,286.05,284.21,285.27,16743.0,284.8067,284.8266,282.9945,284.05,16743.0
2025-01-10 10:30:00,285.56,286.5,285.39,285.58,6224.0,284.3387,285.2747,284.1695,284.3586,6224.0
2025-01-10 11:00:00,285.42,285.42,284.64,284.73,9082.0,284.1993,284.1993,283.4227,283.5123,9082.0
2025-01-10 11:30:00,284.52,285.23,284.2,284.37,6439.0,283.3032,284.0101,282.9845,283.1538,6439.0
2025-01-10 12:00:00,284.41,285.02,284.18,285.02,9786.0,283.1936,283.801,282.9646,283.801,9786.0
2025-01-10 12:30:00,284.98,285.87,284.96,285.86,3173.0,283.7612,284.6474,283.7413,284.6374,3173.0
2025-01-10 13:00:00,285.74,286.95,285.65,286.72,10015.0,284.518,285.7228,284.4283,285.4938,10015.0
2025-01-10 13:30:00,286.59,287.38,286.54,287.37,15778.0,285.3643,286.1509,285.3145,286.141,15778.0
2025-01-10 14:00:00,287.36,287.36,286.02,286.4,4157.0,286.131,286.131,284.7968,285.1751,4157.0
2025-01-10 14:30:00,286.13,286.22,285.84,286.05,7664.0,284.9063,284.9959,284.6175,284.8266,7664.0
2025-01-10 15:00:00,286.1,286.19,285.09,285.09,12593.0,284.8764,284.966,283.8707,283.8707,12593.0
2025-01-10 15:30:00,285.17,285.62,284.88,285.32,27708.0,283.9504,284.3985,283.6616,284.0998,27708.0
2025-01-13 09:30:00,282.26,283.82,282.26,283.54,20160.0,281.0528,282.6062,281.0528,282.3274,20160.0
2025-01-13 10:00:00,283.18,283.88,282.73,282.73,4619.0,281.9689,282.6659,281.5208,281.5208,4619.0
2025-01-13 10:30:00,283.25,284.18,282.9,283.56,7578.0,282.0386,282.9646,281.6901,282.3473,7578.0
2025-01-13 11:00:00,283.65,283.65,282.95,283.11,5485.0,282.4369,282.4369,281.7399,281.8992,5485.0
2025-01-13 11:30:00,283.52,283.54,282.65,282.66,1482.0,282.3075,282.3274,281.4412,281.4511,1482.0
2025-01-13 12:00:00,282.56,283.89,282.43,283.77,3704.0,281.3516,282.6759,281.2221,282.5564,3704.0
2025-01-13 12:30:00,283.9,284.44,283.54,284.44,4670.0,282.6858,283.2235,282.3274,283.2235,4670.0
2025-01-13 13:00:00,284.43,284.52,284.16,284.3,3382.0,283.2136,283.3032,282.9447,283.0841,3382.0
2025-01-13 13:30:00,284.6,284.74,284.29,284.65,7646.0,283.3828,283.5222,283.0742,283.4326,7646.0
2025-01-13 14:00:00,284.69,284.69,284.23,284.69,5868.0,283.4724,283.4724,283.0144,283.4724,5868.0
2025-01-13 14:30:00,284.73,285.12,284.41,284.86,14226.0,283.5123,283.9006,283.1936,283.6417,14226.0
2025-01-13 15:00:00,284.74,285.11,284.61,284.61,10434.0,283.5222,283.8907,283.3928,283.3928,10434.0
2025-01-13 15:30:00,284.62,285.55,284.62,285.37,44029.0,283.4027,284.3288,283.4027,284.1495,44029.0
2025-01-14 09:30:00,286.93,286.95,285.4,285.4,19789.0,285.7029,285.7228,284.1794,284.1794,19789.0
2025-01-14 10:00:00,285.48,286.63,285.48,285.69,11345.0,284.2591,285.4042,284.2591,284.4682,11345.0
2025-01-14 10:30:00,285.65,285.78,284.93,284.93,6742.0,284.4283,284.5578,283.7114,283.7114,6742.0
2025-01-14 11:00:00,284.76,285.01,284.22,284.48,20136.0,283.5421,283.7911,283.0045,283.2633,20136.0
2025-01-14 11:30:00,284.54,284.58,283.44,283.44,23645.0,283.3231,283.3629,282.2278,282.2278,23645.0
2025-01-14 12:00:00,283.24,283.96,283.24,283.82,6471.0,282.0286,282.7456,282.0286,282.6062,6471.0
2025-01-14 12:30:00,283.45,284.04,283.4,283.74,4035.0,282.2378,282.8252,282.188,282.5265,4035.0
2025-01-14 13:00:00,283.88,284.87,283.88,284.83,2114.0,282.6659,283.6517,282.6659,283.6118,2114.0
2025-01-14 13:30:00,284.72,285.65,284.72,285.54,4111.0,283.5023,284.4283,283.5023,284.3188,4111.0
2025-01-14 14:00:00,285.47,285.61,285.38,285.47,4410.0,284.2491,284.3885,284.1595,284.2491,4410.0
2025-01-14 14:30:00,285.26,285.57,283.86,283.87,6086.0,284.04,284.3487,282.646,282.656,6086.0
2025-01-14 15:00:00,283.75,283.78,283.23,283.72,12151.0,282.5365,282.5663,282.0187,282.5066,12151.0
2025-01-14 15:30:00,283.76,284.76,283.34,284.76,40654.0,282.5464,283.5421,282.1282,283.5421,40654.0
2025-01-15 09:30:00,288.62,289.77,288.17,289.53,20983.0,287.3856,288.5307,286.9376,288.2917,20983.0
2025-01-15 10:00:00,289.83,290.22,289.56,290.0,11271.0,288.5905,288.9788,288.3216,288.7597,11271.0
2025-01-15 10:30:00,289.79,290.03,289.54,289.54,2697.0,288.5506,288.7896,288.3017,288.3017,2697.0
2025-01-15 11:00:00,289.88,289.99,289.45,289.56,6937.0,288.6403,288.7498,288.2121,288.3216,6937.0
2025-01-15 11:30:00,289.3,289.3,288.87,288.9,4461.0,288.0627,288.0627,287.6346,287.6644,4461.0
2025-01-15 12:00:00,289.0,289.79,288.98,289.71,6101.0,287.764,288.5506,287.7441,288.471,6101.0
2025-01-15 12:30:00,289.68,290.12,289.56,289.65,5552.0,288.4411,288.8792,288.3216,288.4112,5552.0
2025-01-15 13:00:00,289.83,290.33,289.83,290.32,4527.0,288.5905,289.0883,288.5905,289.0784,4527.0
2025-01-15 13:30:00,290.43,290.51,290.15,290.41,5376.0,289.1879,289.2676,288.9091,289.168,5376.0
2025-01-15 14:00:00,290.46,290.85,290.45,290.84,4078.0,289.2178,289.6061,289.2078,289.5961,4078.0
2025-01-15 14:30:00,290.85,291.09,290.71,290.96,5626.0,289.6061,289.8451,289.4667,289.7156,5626.0
2025-01-15 15:00:00,290.91,291.22,290.9,291.1,3608.0,289.6658,289.9745,289.6559,289.855,3608.0
2025-01-15 15:30:00,291.03,291.19,290.72,290.75,24858.0,289.7853,289.9446,289.4767,289.5065,24858.0
2025-01-16 09:30:00,291.49,291.49,290.23,290.24,13552.0,290.2434,290.2434,288.9888,288.9987,13552.0
2025-01-16 10:00:00,290.0,290.6,289.88,290.2,18140.0,288.7597,289.3572,288.6403,288.9589,18140.0
2025-01-16 10:30:00,290.0,290.21,289.58,290.21,3676.0,288.7597,288.9688,288.3415,288.9688,3676.0
2025-01-16 11:00:00,290.24,290.66,289.86,289.88,6048.0,288.9987,289.4169,288.6203,288.6403,6048.0
2025-01-16 11:30:00,289.9,290.05,289.08,289.61,5743.0,288.6602,288.8095,287.8437,288.3714,5743.0
2025-01-16 12:00:00,289.84,290.08,289.56,290.08,3182.0,288.6004,288.8394,288.3216,288.8394,3182.0
2025-01-16 12:30:00,290.07,290.07,289.67,289.73,1528.0,288.8294,288.8294,288.4312,288.4909,1528.0
2025-01-16 13:00:00,289.64,289.86,289.48,289.51,2020.0,288.4013,288.6203,288.242,288.2718,2020.0
2025-01-16 13:30:00,289.02,289.15,288.52,288.82,5250.0,287.7839,287.9134,287.2861,287.5848,5250.0
2025-01-16 14:00:00,288.58,289.31,288.58,289.31,5886.0,287.3458,288.0727,287.3458,288.0727,5886.0
2025-01-16 14:30:00,289.24,289.67,289.23,289.64,2960.0,288.003,288.4312,287.993,288.4013,2960.0
2025-01-16 15:00:00,289.68,289.73,289.2,289.26,11616.0,288.4411,288.4909,287.9632,288.0229,11616.0
2025-01-16 15:30:00,289.31,289.56,288.54,288.54,12183.0,288.0727,288.3216,287.306,287.306,12183.0
2025-01-17 09:30:00,292.45,292.45,291.18,291.58,26944.0,291.1993,291.1993,289.9347,290.333,26944.0
2025-01-17 10:00:00,291.48,291.99,291.33,291.63,4319.0,290.2334,290.7412,290.0841,290.3828,4319.0
2025-01-17 10:30:00,291.53,292.18,291.52,292.17,3567.0,290.2832,290.9304,290.2732,290.9205,3567.0
2025-01-17 11:00:00,292.22,292.73,292.07,292.73,7312.0,290.9702,291.4781,290.8209,291.4781,7312.0
2025-01-17 11:30:00,292.46,292.58,292.26,292.32,6064.0,291.2092,291.3287,291.0101,291.0698,6064.0
2025-01-17 12:00:00,292.17,292.75,292.06,292.72,11488.0,290.9205,291.498,290.8109,291.4681,11488.0
2025-01-17 12:30:00,292.79,292.81,292.59,292.75,9287.0,291.5378,291.5577,291.3387,291.498,9287.0
2025-01-17 13:00:00,292.65,293.09,292.61,292.97,4184.0,291.3984,291.8365,291.3586,291.717,4184.0
2025-01-17 13:30:00,292.93,292.93,292.51,292.54,3354.0,291.6772,291.6772,291.259,291.2889,3354.0
2025-01-17 14:00:00,292.64,292.64,292.38,292.57,7313.0,291.3884,291.3884,291.1296,291.3187,7313.0
2025-01-17 14:30:00,292.54,292.67,292.41,292.52,22298.0,291.2889,291.4183,291.1594,291.269,22298.0
2025-01-17 15:00:00,292.5,292.59,292.17,292.47,4044.0,291.249,291.3387,290.9205,291.2192,4044.0
2025-01-17 15:30:00,292.43,292.65,292.04,292.22,13210.0,291.1793,291.3984,290.791,290.9702,13210.0
2025-01-21 09:30:00,293.16,293.46,292.42,292.92,27574.0,291.9062,292.2049,291.1694,291.6673,27574.0
2025-01-21 10:00:00,292.91,292.96,292.07,292.91,28008.0,291.6573,291.7071,290.8209,291.6573,28008.0
2025-01-21 10:30:00,292.98,292.99,292.6,292.97,10580.0,291.727,291.737,291.3486,291.717,10580.0
2025-01-21 11:00:00,292.66,293.09,292.66,293.0,12280.0,291.4084,291.8365,291.4084,291.7469,12280.0
2025-01-21 11:30:00,293.02,293.4,292.69,293.4,2349.0,291.7668,292.1452,291.4382,292.1452,2349.0
2025-01-21 12:00:00,293.35,293.54,293.13,293.54,6459.0,292.0954,292.2846,291.8764,292.2846,6459.0
2025-01-21 12:30:00,293.58,293.99,293.52,293.98,22548.0,292.3244,292.7327,292.2647,292.7227,22548.0
2025-01-21 13:00:00,293.92,294.33,293.78,294.04,84651.0,292.663,293.0712,292.5236,292.7825,84651.0
2025-01-21 13:30:00,294.06,294.11,293.9,294.1,3384.0,292.8024,292.8522,292.6431,292.8422,3384.0
2025-01-21 14:00:00,294.05,294.12,293.7,293.95,11034.0,292.7924,292.8621,292.4439,292.6928,11034.0
2025-01-21 14:30:00,293.92,293.92,293.66,293.67,3964.0,292.663,292.663,292.4041,292.414,3964.0
2025-01-21 15:00:00,293.83,294.21,293.75,294.21,17769.0,292.5734,292.9517,292.4937,292.9517,17769.0
2025-01-21 15:30:00,294.16,294.3,293.97,294.21,28520.0,292.9019,293.0413,292.7128,292.9517,28520.0
2025-01-22 09:30:00,296.04,296.69,295.98,296.63,17899.0,294.7739,295.4211,294.7142,295.3614,17899.0
2025-01-22 10:00:00,296.71,296.85,296.31,296.6,12038.0,295.441,295.5804,295.0428,295.3315,12038.0
2025-01-22 10:30:00,296.78,296.91,296.57,296.59,5913.0,295.5107,295.6402,295.3016,295.3216,5913.0
2025-01-22 11:00:00,296.54,296.96,296.44,296.93,3092.0,295.2718,295.69,295.1722,295.6601,3092.0
2025-01-22 11:30:00,297.03,297.25,296.98,297.25,8606.0,295.7597,295.9787,295.7099,295.9787,8606.0
2025-01-22 12:00:00,297.27,297.34,297.2,297.25,2246.0,295.9986,296.0683,295.9289,295.9787,2246.0
2025-01-22 12:30:00,297.27,297.34,297.16,297.24,5040.0,295.9986,296.0683,295.8891,295.9688,5040.0
2025-01-22 13:00:00,297.25,297.25,296.89,296.91,2612.0,295.9787,295.9787,295.6203,295.6402,2612.0
2025-01-22 13:30:00,296.9,297.17,296.9,297.01,889.0,295.6302,295.8991,295.6302,295.7398,889.0
2025-01-22 14:00:00,296.94,297.03,296.88,296.88,6032.0,295.6701,295.7597,295.6103,295.6103,6032.0
2025-01-22 14:30:00,296.8,297.24,296.8,297.22,7830.0,295.5307,295.9688,295.5307,295.9489,7830.0
2025-01-22 15:00:00,297.21,297.21,296.96,296.96,7995.0,295.9389,295.9389,295.69,295.69,7995.0
2025-01-22 15:30:00,297.0,297.1,296.62,296.75,11258.0,295.7298,295.8294,295.3514,295.4809,11258.0
2025-01-23 09:30:00,296.57,297.06,296.27,296.96,14598.0,295.3016,295.7895,295.0029,295.69,14598.0
2025-01-23 10:00:00,296.87,297.07,296.66,296.88,6377.0,295.6004,295.7995,295.3913,295.6103,6377.0
2025-01-23 10:30:00,297.24,297.4,297.17,297.33,5140.0,295.9688,296.1281,295.8991,296.0584,5140.0
2025-01-23 11:00:00,297.36,297.55,297.0,297.52,16346.0,296.0883,296.2774,295.7298,296.2476,16346.0
2025-01-23 11:30:00,297.6,297.73,297.33,297.38,10665.0,296.3272,296.4567,296.0584,296.1082,10665.0
2025-01-23 12:00:00,297.33,297.37,297.19,297.21,2987.0,296.0584,296.0982,295.919,295.9389,2987.0
2025-01-23 12:30:00,297.06,297.4,296.99,297.4,3720.0,295.7895,296.1281,295.7198,296.1281,3720.0
2025-01-23 13:00:00,297.38,297.68,297.31,297.56,8001.0,296.1082,296.4069,296.0385,296.2874,8001.0
2025-01-23 13:30:00,297.58,297.58,297.33,297.44,1566.0,296.3073,296.3073,296.0584,296.1679,1566.0
2025-01-23 14:00:00,297.43,297.45,297.12,297.44,7959.0,296.158,296.1779,295.8493,296.1679,7959.0
2025-01-23 14:30:00,297.4,297.58,297.39,297.52,5951.0,296.1281,296.3073,296.1181,296.2476,5951.0
2025-01-23 15:00:00,297.5,297.72,297.39,297.63,12266.0,296.2277,296.4467,296.1181,296.3571,12266.0
2025-01-23 15:30:00,297.6,298.59,297.44,298.55,48746.0,296.3272,297.313,296.1679,297.2732,48746.0
2025-01-24 09:30:00,298.98,299.45,298.78,299.25,18426.0,297.7013,298.1693,297.5022,297.9702,18426.0
2025-01-24 10:00:00,299.06,299.17,298.54,298.55,2018.0,297.781,297.8905,297.2632,297.2732,2018.0
2025-01-24 10:30:00,298.6,298.66,298.43,298.58,3967.0,297.323,297.3827,297.1537,297.303,3967.0
2025-01-24 11:00:00,298.46,298.68,298.37,298.66,1533.0,297.1836,297.4026,297.0939,297.3827,1533.0
2025-01-24 11:30:00,298.67,298.94,298.37,298.4,3858.0,297.3927,297.6615,297.0939,297.1238,3858.0
2025-01-24 12:00:00,298.39,298.68,298.3,298.3,4000.0,297.1139,297.4026,297.0242,297.0242,4000.0
2025-01-24 12:30:00,298.35,298.46,297.97,297.98,2554.0,297.074,297.1836,296.6957,296.7056,2554.0
2025-01-24 13:00:00,297.94,298.02,297.84,297.94,2637.0,296.6658,296.7454,296.5662,296.6658,2637.0
2025-01-24 13:30:00,297.88,297.96,297.29,297.34,9248.0,296.606,296.6857,296.0186,296.0683,9248.0
2025-01-24 14:00:00,297.23,297.5,297.12,297.43,7321.0,295.9588,296.2277,295.8493,296.158,7321.0
2025-01-24 14:30:00,297.31,297.64,297.31,297.35,14508.0,296.0385,296.3671,296.0385,296.0783,14508.0
2025-01-24 15:00:00,297.47,297.52,297.14,297.24,5266.0,296.1978,296.2476,295.8692,295.9688,5266.0
2025-01-24 15:30:00,297.31,297.81,297.2,297.76,88596.0,296.0385,296.5363,295.9289,296.4866,88596.0
2025-01-27 09:30:00,290.02,292.52,289.33,292.22,35209.0,288.7797,291.269,288.0926,290.9702,35209.0
2025-01-27 10:00:00,292.34,292.44,291.47,292.44,8106.0,291.0897,291.1893,290.2235,291.1893,8106.0
2025-01-27 10:30:00,292.71,293.32,292.55,292.55,4456.0,291.4581,292.0655,291.2988,291.2988,4456.0
2025-01-27 11:00:00,292.41,292.41,291.67,291.67,5124.0,291.1594,291.1594,290.4226,290.4226,5124.0
2025-01-27 11:30:00,291.4,292.1,291.18,291.56,7071.0,290.1538,290.8508,289.9347,290.3131,7071.0
2025-01-27 12:00:00,291.44,292.11,291.19,291.83,6264.0,290.1936,290.8607,289.9446,290.5819,6264.0
2025-01-27 12:30:00,291.74,292.08,291.18,291.18,8604.0,290.4923,290.8308,289.9347,289.9347,8604.0
2025-01-27 13:00:00,291.29,291.46,291.19,291.19,1764.0,290.0442,290.2135,289.9446,289.9446,1764.0
2025-01-27 13:30:00,291.58,292.01,291.48,291.58,2556.0,290.333,290.7611,290.2334,290.333,2556.0
2025-01-27 14:00:00,291.94,292.84,291.65,292.84,13249.0,290.6914,291.5876,290.4027,291.5876,13249.0
2025-01-27 14:30:00,292.47,292.47,291.29,291.85,7813.0,291.2192,291.2192,290.0442,290.6018,7813.0
2025-01-27 15:00:00,291.74,292.17,291.6,291.84,6406.0,290.4923,290.9205,290.3529,290.5919,6406.0
2025-01-27 15:30:00,292.0,292.91,291.78,292.91,47151.0,290.7512,291.6573,290.5321,291.6573,47151.0
2025-01-28 09:30:00,293.47,293.69,292.37,293.14,12363.0,292.2149,292.434,291.1196,291.8863,12363.0
2025-01-28 10:00:00,293.24,295.22,293.08,295.16,4527.0,291.9859,293.9574,291.8266,293.8977,4527.0
2025-01-28 10:30:00,295.02,295.04,294.59,294.86,10569.0,293.7583,293.7782,293.3301,293.599,10569.0
2025-01-28 11:00:00,295.28,295.59,294.52,294.52,4561.0,294.0172,294.3258,293.2604,293.2604,4561.0
2025-01-28 11:30:00,294.69,295.47,294.57,295.47,4874.0,293.4297,294.2063,293.3102,294.2063,4874.0
2025-01-28 12:00:00,295.58,296.31,295.51,296.3,1913.0,294.3159,295.0428,294.2462,295.0328,1913.0
2025-01-28 12:30:00,296.17,296.47,296.08,296.34,2401.0,294.9034,295.2021,294.8137,295.0726,2401.0
2025-01-28 13:00:00,296.3,296.82,296.3,296.47,2967.0,295.0328,295.5506,295.0328,295.2021,2967.0
2025-01-28 13:30:00,296.56,296.57,296.19,296.3,1821.0,295.2917,295.3016,294.9233,295.0328,1821.0
2025-01-28 14:00:00,296.26,296.46,296.04,296.42,2859.0,294.993,295.1921,294.7739,295.1523,2859.0
2025-01-28 14:30:00,296.62,296.97,296.62,296.89,21975.0,295.3514,295.6999,295.3514,295.6203,21975.0
2025-01-28 15:00:00,296.88,296.96,296.62,296.84,9249.0,295.6103,295.69,295.3514,295.5705,9249.0
2025-01-28 15:30:00,296.78,296.95,296.47,296.7,28330.0,295.5107,295.68,295.2021,295.4311,28330.0
2025-01-29 09:30:00,295.91,296.03,295.28,295.53,15504.0,294.6445,294.764,294.0172,294.2661,15504.0
2025-01-29 10:00:00,295.53,295.95,295.34,295.34,5749.0,294.2661,294.6843,294.0769,294.0769,5749.0
2025-01-29 10:30:00,295.45,295.61,295.13,295.39,4287.0,294.1864,294.3457,293.8678,294.1267,4287.0
2025-01-29 11:00:00,295.15,295.25,294.94,295.24,3577.0,293.8877,293.9873,293.6786,293.9773,3577.0
2025-01-29 11:30:00,295.02,295.27,294.83,294.91,4192.0,293.7583,294.0072,293.5691,293.6487,4192.0
2025-01-29 12:00:00,295.1,295.58,295.1,295.33,3851.0,293.8379,294.3159,293.8379,294.0669,3851.0
2025-01-29 12:30:00,295.43,295.48,294.82,294.82,4338.0,294.1665,294.2163,293.5591,293.5591,4338.0
2025-01-29 13:00:00,294.64,294.86,293.49,294.85,6750.0,293.3799,293.599,292.2348,293.589,6750.0
2025-01-29 13:30:00,294.99,294.99,294.39,294.51,3868.0,293.7284,293.7284,293.131,293.2505,3868.0
2025-01-29 14:00:00,294.52,294.64,293.61,293.72,11001.0,293.2604,293.3799,292.3543,292.4638,11001.0
2025-01-29 14:30:00,293.81,295.65,293.78,295.17,9050.0,292.5534,294.3856,292.5236,293.9076,9050.0
2025-01-29 15:00:00,295.12,295.88,294.62,295.82,9237.0,293.8578,294.6146,293.36,294.5548,9237.0
2025-01-29 15:30:00,295.83,295.91,294.64,295.04,28275.0,294.5648,294.6445,293.3799,293.7782,28275.0
2025-01-30 09:30:00,295.57,296.73,295.35,296.15,24857.0,294.3059,295.461,294.0869,294.8834,24857.0
2025-01-30 10:00:00,295.87,295.99,294.92,294.92,7889.0,294.6046,294.7241,293.6587,293.6587,7889.0
2025-01-30 10:30:00,294.59,295.35,294.03,294.07,7041.0,293.3301,294.0869,292.7725,292.8123,7041.0
2025-01-30 11:00:00,293.95,294.55,293.42,294.46,8186.0,292.6928,293.2903,292.1651,293.2007,8186.0
2025-01-30 11:30:00,294.58,295.58,294.34,295.38,9137.0,293.3202,294.3159,293.0812,294.1167,9137.0
2025-01-30 12:00:00,295.35,295.38,294.41,294.57,7457.0,294.0869,294.1167,293.1509,293.3102,7457.0
2025-01-30 12:30:00,294.45,295.07,294.44,295.07,3840.0,293.1907,293.8081,293.1808,293.8081,3840.0
2025-01-30 13:00:00,295.05,295.41,294.93,295.13,9859.0,293.7881,294.1466,293.6687,293.8678,9859.0
2025-01-30 13:30:00,295.25,295.83,295.25,295.77,6368.0,293.9873,294.5648,293.9873,294.5051,6368.0
2025-01-30 14:00:00,295.67,295.97,295.63,295.85,3893.0,294.4055,294.7042,294.3657,294.5847,3893.0
2025-01-30 14:30:00,295.68,296.27,295.6,296.24,10523.0,294.4154,295.0029,294.3358,294.9731,10523.0
2025-01-30 15:00:00,296.28,296.75,296.26,296.62,6550.0,295.0129,295.4809,294.993,295.3514,6550.0
2025-01-30 15:30:00,296.44,296.6,294.56,295.8,94504.0,295.1722,295.3315,293.3002,294.5349,94504.0
2025-01-31 09:30:00,297.9,298.21,297.59,298.07,12779.0,296.626,296.9346,296.3173,296.7952,12779.0
2025-01-31 10:00:00,298.2,298.61,298.18,298.36,15922.0,296.9247,297.3329,296.9048,297.084,15922.0
2025-01-31 10:30:00,298.63,298.75,298.36,298.56,8024.0,297.3528,297.4723,297.084,297.2831,8024.0
2025-01-31 11:00:00,298.82,298.92,298.42,298.48,16475.0,297.542,297.6416,297.1437,297.2035,16475.0
2025-01-31 11:30:00,298.4,298.56,298.11,298.28,4885.0,297.1238,297.2831,296.8351,297.0043,4885.0
2025-01-31 12:00:00,298.39,298.6,297.91,298.6,9132.0,297.1139,297.323,296.6359,297.323,9132.0
2025-01-31 12:30:00,298.53,298.59,298.27,298.41,9569.0,297.2533,297.313,296.9944,297.1338,9569.0
2025-01-31 13:00:00,298.35,298.46,297.36,297.45,12051.0,297.074,297.1836,296.0883,296.1779,12051.0
2025-01-31 13:30:00,297.25,297.25,296.34,296.59,6544.0,295.9787,295.9787,295.0726,295.3216,6544.0
2025-01-31 14:00:00,296.55,296.7,295.62,295.98,10257.0,295.2817,295.4311,294.3557,294.7142,10257.0
2025-01-31 14:30:00,296.04,296.14,294.74,295.47,7499.0,294.7739,294.8735,293.4795,294.2063,7499.0
2025-01-31 15:00:00,295.43,295.43,294.38,294.54,8136.0,294.1665,294.1665,293.121,293.2803,8136.0
2025-01-31 15:30:00,294.63,295.25,294.24,294.62,45872.0,293.3699,293.9873,292.9816,293.36,45872.0
2025-02-03 09:30:00,289.75,290.71,289.19,290.3,23332.0,288.5108,289.4667,287.9532,289.0585,23332.0
2025-02-03 10:00:00,289.67,291.57,288.77,291.51,22758.0,288.4312,290.323,287.535,290.2633,22758.0
2025-02-03 10:30:00,291.68,292.64,291.35,292.34,21585.0,290.4326,291.3884,290.104,291.0897,21585.0
2025-02-03 11:00:00,292.37,292.87,291.29,292.04,12666.0,291.1196,291.6175,290.0442,290.791,12666.0
2025-02-03 11:30:00,292.1,292.66,291.74,291.86,8456.0,290.8508,291.4084,290.4923,290.6118,8456.0
2025-02-03 12:00:00,291.67,292.59,291.67,292.53,5464.0,290.4226,291.3387,290.4226,291.2789,5464.0
2025-02-03 12:30:00,291.79,292.32,291.28,292.02,19177.0,290.5421,291.0698,290.0343,290.7711,19177.0
2025-02-03 13:00:00,291.91,292.43,291.45,292.11,7443.0,290.6616,291.1793,290.2035,290.8607,7443.0
2025-02-03 13:30:00,292.23,292.81,292.23,292.75,3546.0,290.9802,291.5577,290.9802,291.498,3546.0
2025-02-03 14:00:00,292.8,293.4,292.63,293.11,10369.0,291.5478,292.1452,291.3785,291.8564,10369.0
2025-02-03 14:30:00,293.06,293.46,293.01,293.16,7553.0,291.8067,292.2049,291.7569,291.9062,7553.0
2025-02-03 15:00:00,293.19,293.35,292.79,292.93,5353.0,291.9361,292.0954,291.5378,291.6772,5353.0
2025-02-03 15:30:00,292.7,292.95,292.05,292.05,68401.0,291.4482,291.6971,290.801,290.801,68401.0
2025-02-04 09:30:00,292.13,293.05,291.87,293.04,15125.0,290.8806,291.7967,290.6217,291.7867,15125.0
2025-02-04 10:00:00,293.08,293.97,293.06,293.91,14685.0,291.8266,292.7128,291.8067,292.653,14685.0
2025-02-04 10:30:00,293.6,294.28,293.6,293.81,5350.0,292.3443,293.0214,292.3443,292.5534,5350.0
2025-02-04 11:00:00,293.85,294.52,293.81,294.51,6110.0,292.5933,293.2604,292.5534,293.2505,6110.0
2025-02-04 11:30:00,294.39,294.57,293.98,294.19,4935.0,293.131,293.3102,292.7227,292.9318,4935.0
2025-02-04 12:00:00,294.29,294.38,293.69,293.73,13944.0,293.0314,293.121,292.434,292.4738,13944.0
2025-02-04 12:30:00,293.31,293.75,293.3,293.75,2795.0,292.0556,292.4937,292.0456,292.4937,2795.0
2025-02-04 13:00:00,293.94,294.15,293.58,294.11,4622.0,292.6829,292.892,292.3244,292.8522,4622.0
2025-02-04 13:30:00,294.17,294.24,294.03,294.04,2295.0,292.9119,292.9816,292.7725,292.7825,2295.0
2025-02-04 14:00:00,294.1,294.7,294.1,294.53,9886.0,292.8422,293.4396,292.8422,293.2704,9886.0
2025-02-04 14:30:00,294.64,294.78,294.16,294.36,25257.0,293.3799,293.5193,292.9019,293.1011,25257.0
2025-02-04 15:00:00,294.29,294.66,294.29,294.37,5137.0,293.0314,293.3998,293.0314,293.111,5137.0
2025-02-04 15:30:00,294.23,294.85,294.23,294.7,62118.0,292.9716,293.589,292.9716,293.4396,62118.0
2025-02-05 09:30:00,293.58,293.87,293.14,293.2,13249.0,292.3244,292.6132,291.8863,291.9461,13249.0
2025-02-05 10:00:00,293.71,293.71,292.77,293.48,8773.0,292.4539,292.4539,291.5179,292.2249,8773.0
2025-02-05 10:30:00,293.56,293.72,293.12,293.47,3255.0,292.3045,292.4638,291.8664,292.2149,3255.0
2025-02-05 11:00:00,293.52,293.96,293.32,293.68,15941.0,292.2647,292.7028,292.0655,292.424,15941.0
2025-02-05 11:30:00,293.91,294.66,293.9,294.63,3939.0,292.653,293.3998,292.6431,293.3699,3939.0
2025-02-05 12:00:00,294.88,294.89,294.62,294.62,1122.0,293.6189,293.6288,293.36,293.36,1122.0
2025-02-05 12:30:00,294.5,294.6,294.43,294.56,2809.0,293.2405,293.3401,293.1708,293.3002,2809.0
2025-02-05 13:00:00,294.56,294.6,294.33,294.35,3692.0,293.3002,293.3401,293.0712,293.0911,3692.0
2025-02-05 13:30:00,294.45,294.74,294.43,294.55,3258.0,293.1907,293.4795,293.1708,293.2903,3258.0
2025-02-05 14:00:00,294.54,294.95,294.54,294.73,4880.0,293.2803,293.6886,293.2803,293.4695,4880.0
2025-02-05 14:30:00,294.78,294.79,294.58,294.68,9087.0,293.5193,293.5293,293.3202,293.4197,9087.0
2025-02-05 15:00:00,294.84,295.19,294.71,295.07,47328.0,293.579,293.9275,293.4496,293.8081,47328.0
2025-02-05 15:30:00,295.09,295.38,294.6,295.37,59203.0,293.828,294.1167,293.3401,294.1068,59203.0
2025-02-06 09:30:00,295.98,296.28,295.64,295.81,17481.0,294.7142,295.0129,294.3756,294.5449,17481.0
2025-02-06 10:00:00,295.68,296.18,295.64,295.7,4462.0,294.4154,294.9133,294.3756,294.4354,4462.0
2025-02-06 10:30:00,295.93,296.15,295.32,295.56,15461.0,294.6644,294.8834,294.057,294.296,15461.0
2025-02-06 11:00:00,295.79,296.1,295.78,295.97,2394.0,294.525,294.8337,294.515,294.7042,2394.0
2025-02-06 11:30:00,295.98,296.01,295.6,295.92,3732.0,294.7142,294.744,294.3358,294.6544,3732.0
2025-02-06 12:00:00,295.72,296.08,295.65,296.08,10938.0,294.4553,294.8137,294.3856,294.8137,10938.0
2025-02-06 12:30:00,295.85,296.15,295.85,296.07,2914.0,294.5847,294.8834,294.5847,294.8038,2914.0
2025-02-06 13:00:00,296.25,296.32,296.04,296.13,17634.0,294.983,295.0527,294.7739,294.8635,17634.0
2025-02-06 13:30:00,296.35,296.35,296.09,296.18,3722.0,295.0826,295.0826,294.8237,294.9133,3722.0
2025-02-06 14:00:00,296.15,296.38,295.94,295.94,2493.0,294.8834,295.1125,294.6743,294.6743,2493.0
2025-02-06 14:30:00,295.72,295.72,294.98,295.39,7222.0,294.4553,294.4553,293.7184,294.1267,7222.0
2025-02-06 15:00:00,295.43,295.88,295.35,295.82,6202.0,294.1665,294.6146,294.0869,294.5548,6202.0
2025-02-06 15:30:00,295.88,296.76,295.86,296.7,9840.0,294.6146,295.4908,294.5947,295.4311,9840.0
2025-02-07 09:30:00,296.87,297.46,296.8,297.14,25749.0,295.6004,296.1878,295.5307,295.8692,25749.0
2025-02-07 10:00:00,297.03,297.11,294.95,295.2,42201.0,295.7597,295.8393,293.6886,293.9375,42201.0
2025-02-07 10:30:00,295.11,295.68,293.65,294.73,35973.0,293.8479,294.4154,292.3941,293.4695,35973.0
2025-02-07 11:00:00,294.46,295.19,293.92,294.05,20819.0,293.2007,293.9275,292.663,292.7924,20819.0
2025-02-07 11:30:00,294.15,294.27,293.65,293.75,19466.0,292.892,293.0115,292.3941,292.4937,19466.0
2025-02-07 12:00:00,293.61,294.31,293.36,293.51,16739.0,292.3543,293.0513,292.1054,292.2547,16739.0
2025-02-07 12:30:00,293.67,294.25,293.67,294.25,1763.0,292.414,292.9916,292.414,292.9916,1763.0
2025-02-07 13:00:00,294.72,294.79,294.62,294.68,749.0,293.4596,293.5293,293.36,293.4197,749.0
2025-02-07 13:30:00,294.68,294.81,293.58,293.58,4584.0,293.4197,293.5492,292.3244,292.3244,4584.0
2025-02-07 14:00:00,293.5,293.66,293.05,293.29,12498.0,292.2448,292.4041,291.7967,292.0357,12498.0
2025-02-07 14:30:00,293.13,293.64,293.12,293.57,13993.0,291.8764,292.3842,291.8664,292.3145,13993.0
2025-02-07 15:00:00,293.33,293.41,292.98,293.14,15798.0,292.0755,292.1552,291.727,291.8863,15798.0
2025-02-07 15:30:00,293.19,293.51,293.18,293.41,8497.0,291.9361,292.2547,291.9261,292.1552,8497.0
2025-02-10 09:30:00,294.73,295.0,294.52,294.87,16626.0,293.4695,293.7384,293.2604,293.6089,16626.0
2025-02-10 10:00:00,295.08,295.7,295.08,295.6,9625.0,293.818,294.4354,293.818,294.3358,9625.0
2025-02-10 10:30:00,295.79,295.91,295.72,295.78,3467.0,294.525,294.6445,294.4553,294.515,3467.0
2025-02-10 11:00:00,295.71,295.77,295.48,295.57,4982.0,294.4453,294.5051,294.2163,294.3059,4982.0
2025-02-10 11:30:00,295.5,295.5,295.24,295.44,5582.0,294.2362,294.2362,293.9773,294.1765,5582.0
2025-02-10 12:00:00,295.2,295.23,294.75,295.07,4375.0,293.9375,293.9674,293.4894,293.8081,4375.0
2025-02-10 12:30:00,295.15,295.49,295.15,295.49,4324.0,293.8877,294.2263,293.8877,294.2263,4324.0
2025-02-10 13:00:00,295.47,295.63,295.47,295.51,2993.0,294.2063,294.3657,294.2063,294.2462,2993.0
2025-02-10 13:30:00,295.47,295.72,295.46,295.7,77090.0,294.2063,294.4553,294.1964,294.4354,77090.0
2025-02-10 14:00:00,295.63,295.91,295.59,295.7,8311.0,294.3657,294.6445,294.3258,294.4354,8311.0
2025-02-10 14:30:00,295.7,295.72,295.48,295.65,10715.0,294.4354,294.4553,294.2163,294.3856,10715.0
2025-02-10 15:00:00,295.55,295.71,295.53,295.58,12814.0,294.286,294.4453,294.2661,294.3159,12814.0
2025-02-10 15:30:00,295.53,295.56,295.18,295.41,63210.0,294.2661,294.296,293.9176,294.1466,63210.0
2025-02-11 09:30:00,294.4,295.15,294.4,294.92,14420.0,293.1409,293.8877,293.1409,293.6587,14420.0
2025-02-11 10:00:00,294.94,295.68,294.75,295.6,34695.0,293.6786,294.4154,293.4894,294.3358,34695.0
2025-02-11 10:30:00,295.59,296.1,295.59,295.77,15657.0,294.3258,294.8337,294.3258,294.5051,15657.0
2025-02-11 11:00:00,295.84,295.9,295.65,295.79,15422.0,294.5748,294.6345,294.3856,294.525,15422.0
2025-02-11 11:30:00,295.77,296.0,295.52,295.61,6779.0,294.5051,294.7341,294.2561,294.3457,6779.0
2025-02-11 12:00:00,295.53,295.66,294.96,295.66,6592.0,294.2661,294.3955,293.6985,294.3955,6592.0
2025-02-11 12:30:00,295.69,295.69,295.39,295.4,8451.0,294.4254,294.4254,294.1267,294.1366,8451.0
2025-02-11 13:00:00,295.39,295.53,295.26,295.53,7806.0,294.1267,294.2661,293.9972,294.2661,7806.0
2025-02-11 13:30:00,295.68,296.29,295.68,295.92,2136.0,294.4154,295.0228,294.4154,294.6544,2136.0
2025-02-11 14:00:00,295.93,296.04,295.84,295.85,5101.0,294.6644,294.7739,294.5748,294.5847,5101.0
2025-02-11 14:30:00,295.94,296.44,295.91,296.28,10762.0,294.6743,295.1722,294.6445,295.0129,10762.0
2025-02-11 15:00:00,296.32,296.37,296.04,296.13,6023.0,295.0527,295.1025,294.7739,294.8635,6023.0
2025-02-11 15:30:00,296.06,296.06,295.76,295.97,48715.0,294.7938,294.7938,294.4951,294.7042,48715.0
2025-02-12 09:30:00,293.45,294.71,293.03,294.57,12792.0,292.195,293.4496,291.7768,293.3102,12792.0
2025-02-12 10:00:00,294.4,294.89,293.58,294.64,3156.0,293.1409,293.6288,292.3244,293.3799,3156.0
2025-02-12 10:30:00,294.75,295.5,294.75,295.03,16495.0,293.4894,294.2362,293.4894,293.7682,16495.0
2025-02-12 11:00:00,295.1,295.1,294.1,294.12,6460.0,293.8379,293.8379,292.8422,292.8621,6460.0
2025-02-12 11:30:00,294.31,295.33,294.31,295.33,4549.0,293.0513,294.0669,293.0513,294.0669,4549.0
2025-02-12 12:00:00,295.6,295.87,295.46,295.75,16075.0,294.3358,294.6046,294.1964,294.4851,16075.0
2025-02-12 12:30:00,295.7,296.06,295.45,296.06,7076.0,294.4354,294.7938,294.1864,294.7938,7076.0
2025-02-12 13:00:00,295.9,295.92,295.54,295.73,6910.0,294.6345,294.6544,294.276,294.4652,6910.0
2025-02-12 13:30:00,295.7,295.76,295.37,295.59,2563.0,294.4354,294.4951,294.1068,294.3258,2563.0
2025-02-12 14:00:00,295.49,295.62,295.28,295.57,6991.0,294.2263,294.3557,294.0172,294.3059,6991.0
2025-02-12 14:30:00,295.54,296.05,295.54,295.94,2656.0,294.276,294.7839,294.276,294.6743,2656.0
2025-02-12 15:00:00,295.97,295.97,295.73,295.84,5108.0,294.7042,294.7042,294.4652,294.5748,5108.0
2025-02-12 15:30:00,295.7,295.71,295.27,295.7,5763.0,294.4354,294.4453,294.0072,294.4354,5763.0
2025-02-13 09:30:00,296.32,296.5,295.64,296.47,12085.0,295.0527,295.2319,294.3756,295.2021,12085.0
2025-02-13 10:00:00,296.44,297.28,296.29,297.26,11325.0,295.1722,296.0086,295.0228,295.9887,11325.0
2025-02-13 10:30:00,297.15,298.15,297.15,297.86,17997.0,295.8792,296.8749,295.8792,296.5861,17997.0
2025-02-13 11:00:00,297.82,298.07,297.67,297.67,1910.0,296.5463,296.7952,296.3969,296.3969,1910.0
2025-02-13 11:30:00,297.58,297.77,297.18,297.25,2849.0,296.3073,296.4965,295.909,295.9787,2849.0
2025-02-13 12:00:00,297.51,297.53,297.3,297.42,4974.0,296.2376,296.2575,296.0285,296.148,4974.0
2025-02-13 12:30:00,297.3,297.68,297.14,297.14,3268.0,296.0285,296.4069,295.8692,295.8692,3268.0
2025-02-13 13:00:00,297.35,297.35,296.64,297.29,4052.0,296.0783,296.0783,295.3713,296.0186,4052.0
2025-02-13 13:30:00,297.21,297.42,296.78,297.39,38074.0,295.9389,296.148,295.5107,296.1181,38074.0
2025-02-13 14:00:00,297.79,298.29,297.79,298.25,6647.0,296.5164,297.0143,296.5164,296.9745,6647.0
2025-02-13 14:30:00,298.28,298.77,298.26,298.55,10052.0,297.0043,297.4922,296.9844,297.2732,10052.0
2025-02-13 15:00:00,298.59,298.94,298.59,298.84,7757.0,297.313,297.6615,297.313,297.5619,7757.0
2025-02-13 15:30:00,298.83,299.0,298.59,298.86,13732.0,297.552,297.7212,297.313,297.5818,13732.0
2025-02-14 09:30:00,298.96,299.39,298.91,299.25,12049.0,297.6814,298.1096,297.6316,297.9702,12049.0
2025-02-14 10:00:00,299.43,299.52,299.2,299.32,2095.0,298.1494,298.239,297.9204,298.0399,2095.0
2025-02-14 10:30:00,299.16,299.48,298.94,299.45,8452.0,297.8806,298.1992,297.6615,298.1693,8452.0
2025-02-14 11:00:00,299.3,299.54,298.77,298.8,3962.0,298.02,298.2589,297.4922,297.5221,3962.0
2025-02-14 11:30:00,299.09,299.23,298.95,299.19,19612.0,297.8109,297.9503,297.6715,297.9104,19612.0
2025-02-14 12:00:00,299.23,299.23,298.83,298.83,844.0,297.9503,297.9503,297.552,297.552,844.0
2025-02-14 12:30:00,298.79,299.0,298.67,299.0,2221.0,297.5121,297.7212,297.3927,297.7212,2221.0
2025-02-14 13:00:00,299.11,299.26,299.11,299.13,1092.0,297.8308,297.9801,297.8308,297.8507,1092.0
2025-02-14 13:30:00,299.39,299.52,299.3,299.45,1986.0,298.1096,298.239,298.02,298.1693,1986.0
2025-02-14 14:00:00,299.33,299.55,299.21,299.3,18942.0,298.0498,298.2689,297.9303,298.02,18942.0
2025-02-14 14:30:00,299.19,299.33,299.14,299.32,4426.0,297.9104,298.0498,297.8606,298.0399,4426.0
2025-02-14 15:00:00,299.25,299.35,299.1,299.1,3951.0,297.9702,298.0698,297.8208,297.8208,3951.0
2025-02-14 15:30:00,299.15,299.59,299.14,299.18,39920.0,297.8706,298.3087,297.8606,297.9005,39920.0
2025-02-18 09:30:00,299.59,299.88,299.12,299.26,10946.0,298.3087,298.5975,297.8407,297.9801,10946.0
2025-02-18 10:00:00,299.07,299.22,298.58,298.58,9261.0,297.7909,297.9403,297.303,297.303,9261.0
2025-02-18 10:30:00,298.64,299.04,298.58,299.03,3590.0,297.3628,297.7611,297.303,297.7511,3590.0
2025-02-18 11:00:00,299.0,299.23,298.79,299.09,4423.0,297.7212,297.9503,297.5121,297.8109,4423.0
2025-02-18 11:30:00,298.87,299.13,298.86,299.08,3142.0,297.5918,297.8507,297.5818,297.8009,3142.0
2025-02-18 12:00:00,298.83,298.9,298.58,298.72,3554.0,297.552,297.6217,297.303,297.4424,3554.0
2025-02-18 12:30:00,298.81,298.85,298.67,298.84,1074.0,297.5321,297.5719,297.3927,297.5619,1074.0
2025-02-18 13:00:00,298.83,298.98,298.48,298.56,2222.0,297.552,297.7013,297.2035,297.2831,2222.0
2025-02-18 13:30:00,298.36,298.43,298.27,298.42,2184.0,297.084,297.1537,296.9944,297.1437,2184.0
2025-02-18 14:00:00,298.39,298.39,297.67,298.22,8689.0,297.1139,297.1139,296.3969,296.9446,8689.0
2025-02-18 14:30:00,298.28,298.5,298.12,298.47,2611.0,297.0043,297.2234,296.845,297.1935,2611.0
2025-02-18 15:00:00,298.41,298.5,298.34,298.46,50176.0,297.1338,297.2234,297.0641,297.1836,50176.0
2025-02-18 15:30:00,298.4,299.19,298.24,299.19,31446.0,297.1238,297.9104,296.9645,297.9104,31446.0
2025-02-19 09:30:00,298.84,298.93,298.62,298.62,17060.0,297.5619,297.6515,297.3429,297.3429,17060.0
2025-02-19 10:00:00,298.76,298.91,298.33,298.58,3500.0,297.4823,297.6316,297.0541,297.303,3500.0
2025-02-19 10:30:00,298.81,299.11,298.66,298.71,8013.0,297.5321,297.8308,297.3827,297.4325,8013.0
2025-02-19 11:00:00,298.76,299.41,298.76,299.28,11310.0,297.4823,298.1295,297.4823,298.0001,11310.0
2025-02-19 11:30:00,299.28,299.55,299.21,299.55,2006.0,298.0001,298.2689,297.9303,298.2689,2006.0
2025-02-19 12:00:00,299.56,299.63,299.25,299.25,2041.0,298.2789,298.3486,297.9702,297.9702,2041.0
2025-02-19 12:30:00,299.26,299.64,299.19,299.64,3655.0,297.9801,298.3585,297.9104,298.3585,3655.0
2025-02-19 13:00:00,299.53,299.59,299.13,299.57,5490.0,298.249,298.3087,297.8507,298.2888,5490.0
2025-02-19 13:30:00,299.7,299.78,299.5,299.56,3553.0,298.4183,298.4979,298.2191,298.2789,3553.0
2025-02-19 14:00:00,299.56,300.17,299.51,300.17,3084.0,298.2789,298.8862,298.2291,298.8862,3084.0
2025-02-19 14:30:00,300.05,300.26,299.98,300.26,3035.0,298.7668,298.9759,298.6971,298.9759,3035.0
2025-02-19 15:00:00,300.18,300.21,299.71,299.71,3408.0,298.8962,298.9261,298.4282,298.4282,3408.0
2025-02-19 15:30:00,299.96,300.27,299.9,300.23,38357.0,298.6771,298.9858,298.6174,298.946,38357.0
2025-02-20 09:30:00,299.84,299.84,298.39,298.4,11496.0,298.5577,298.5577,297.1139,297.1238,11496.0
2025-02-20 10:00:00,298.1,298.54,297.54,298.54,4799.0,296.8251,297.2632,296.2675,297.2632,4799.0
2025-02-20 10:30:00,298.65,298.68,297.5,297.5,4261.0,297.3727,297.4026,296.2277,296.2277,4261.0
2025-02-20 11:00:00,297.95,298.35,297.95,298.27,1808.0,296.6757,297.074,296.6757,296.9944,1808.0
2025-02-20 11:30:00,298.26,298.27,297.72,297.88,2743.0,296.9844,296.9944,296.4467,296.606,2743.0
2025-02-20 12:00:00,297.97,298.69,297.96,298.57,2890.0,296.6957,297.4126,296.6857,297.2931,2890.0
2025-02-20 12:30:00,298.57,298.64,298.35,298.4,3665.0,297.2931,297.3628,297.074,297.1238,3665.0
2025-02-20 13:00:00,298.13,298.35,298.01,298.15,19302.0,296.855,297.074,296.7355,296.8749,19302.0
2025-02-20 13:30:00,298.13,298.42,298.13,298.31,2200.0,296.855,297.1437,296.855,297.0342,2200.0
2025-02-20 14:00:00,298.3,298.71,298.3,298.54,3277.0,297.0242,297.4325,297.0242,297.2632,3277.0
2025-02-20 14:30:00,298.38,298.99,298.32,298.84,5070.0,297.1039,297.7113,297.0442,297.5619,5070.0
2025-02-20 15:00:00,298.79,298.94,298.59,298.71,4519.0,297.5121,297.6615,297.313,297.4325,4519.0
2025-02-20 15:30:00,298.81,299.16,298.66,299.03,11378.0,297.5321,297.8806,297.3827,297.7511,11378.0
2025-02-21 09:30:00,298.98,298.99,298.21,298.21,21797.0,297.7013,297.7113,296.9346,296.9346,21797.0
2025-02-21 10:00:00,298.11,298.35,297.72,297.72,8681.0,296.8351,297.074,296.4467,296.4467,8681.0
2025-02-21 10:30:00,297.4,297.56,297.25,297.32,3788.0,296.1281,296.2874,295.9787,296.0484,3788.0
2025-02-21 11:00:00,297.5,297.76,297.27,297.59,1617.0,296.2277,296.4866,295.9986,296.3173,1617.0
2025-02-21 11:30:00,297.54,297.78,297.26,297.48,2633.0,296.2675,296.5065,295.9887,296.2077,2633.0
2025-02-21 12:00:00,297.44,297.44,296.68,296.68,1441.0,296.1679,296.1679,295.4112,295.4112,1441.0
2025-02-21 12:30:00,296.79,296.81,296.38,296.43,4652.0,295.5207,295.5406,295.1125,295.1622,4652.0
2025-02-21 13:00:00,295.84,295.93,295.65,295.65,1827.0,294.5748,294.6644,294.3856,294.3856,1827.0
2025-02-21 13:30:00,295.33,295.93,295.28,295.28,4104.0,294.0669,294.6644,294.0172,294.0172,4104.0
2025-02-21 14:00:00,295.12,295.29,294.17,294.17,5187.0,293.8578,294.0271,292.9119,292.9119,5187.0
2025-02-21 14:30:00,294.22,294.55,294.08,294.25,5990.0,292.9617,293.2903,292.8223,292.9916,5990.0
2025-02-21 15:00:00,294.15,294.42,294.1,294.37,10981.0,292.892,293.1608,292.8422,293.111,10981.0
2025-02-21 15:30:00,294.31,294.31,293.89,294.07,17209.0,293.0513,293.0513,292.6331,292.8123,17209.0
2025-02-24 09:30:00,295.2,295.89,293.88,294.01,23795.0,293.9375,294.6245,292.6231,292.7526,23795.0
2025-02-24 10:00:00,293.78,293.78,292.39,293.49,6942.0,292.5236,292.5236,291.1395,292.2348,6942.0
2025-02-24 10:30:00,293.05,293.2,292.61,292.82,6561.0,291.7967,291.9461,291.3586,291.5677,6561.0
2025-02-24 11:00:00,292.92,294.15,292.84,294.05,7760.0,291.6673,292.892,291.5876,292.7924,7760.0
2025-02-24 11:30:00,294.16,294.42,293.88,293.99,1745.0,292.9019,293.1608,292.6231,292.7327,1745.0
2025-02-24 12:00:00,294.12,294.84,293.97,294.84,10801.0,292.8621,293.579,292.7128,293.579,10801.0
2025-02-24 12:30:00,294.58,294.94,294.36,294.42,3792.0,293.3202,293.6786,293.1011,293.1608,3792.0
2025-02-24 13:00:00,294.37,294.98,294.37,294.94,7888.0,293.111,293.7184,293.111,293.6786,7888.0
2025-02-24 13:30:00,294.72,294.83,294.55,294.7,2071.0,293.4596,293.5691,293.2903,293.4396,2071.0
2025-02-24 14:00:00,294.43,294.72,294.01,294.08,8212.0,293.1708,293.4596,292.7526,292.8223,8212.0
2025-02-24 14:30:00,294.05,294.32,293.83,293.83,6238.0,292.7924,293.0613,292.5734,292.5734,6238.0
2025-02-24 15:00:00,293.84,294.0,293.6,293.6,7823.0,292.5833,292.7426,292.3443,292.3443,7823.0
2025-02-24 15:30:00,293.69,293.81,292.26,292.39,10397.0,292.434,292.5534,291.0101,291.1395,10397.0
2025-02-25 09:30:00,292.25,292.71,290.86,291.21,17723.0,291.0001,291.4581,289.6161,289.9646,17723.0
2025-02-25 10:00:00,290.94,290.95,289.0,289.31,6839.0,289.6957,289.7057,287.764,288.0727,6839.0
2025-02-25 10:30:00,288.87,290.24,288.79,289.96,53517.0,287.6346,288.9987,287.5549,288.7199,53517.0
2025-02-25 11:00:00,289.41,289.44,288.78,288.87,52465.0,288.1723,288.2021,287.545,287.6346,52465.0
2025-02-25 11:30:00,288.74,290.5,288.26,290.3,12316.0,287.5051,289.2576,287.0272,289.0585,12316.0
2025-02-25 12:00:00,290.17,290.51,289.67,290.51,88955.0,288.929,289.2676,288.4312,289.2676,88955.0
2025-02-25 12:30:00,290.5,290.92,290.5,290.88,16072.0,289.2576,289.6758,289.2576,289.636,16072.0
2025-02-25 13:00:00,291.22,291.54,290.58,290.59,3327.0,289.9745,290.2932,289.3373,289.3472,3327.0
2025-02-25 13:30:00,290.39,291.43,290.39,290.87,8223.0,289.1481,290.1836,289.1481,289.626,8223.0
2025-02-25 14:00:00,290.82,290.83,290.06,290.06,5276.0,289.5762,289.5862,288.8195,288.8195,5276.0
2025-02-25 14:30:00,290.15,291.15,290.13,291.01,6353.0,288.9091,289.9048,288.8892,289.7654,6353.0
2025-02-25 15:00:00,291.15,291.74,290.84,291.65,16650.0,289.9048,290.4923,289.5961,290.4027,16650.0
2025-02-25 15:30:00,291.05,291.23,290.16,290.38,15349.0,289.8052,289.9845,288.9191,289.1381,15349.0
2025-02-26 09:30:00,291.34,291.94,290.75,291.94,13140.0,290.094,290.6914,289.5065,290.6914,13140.0
2025-02-26 10:00:00,292.14,292.84,291.97,292.48,5335.0,290.8906,291.5876,290.7213,291.2291,5335.0
2025-02-26 10:30:00,292.5,292.67,292.28,292.55,6917.0,291.249,291.4183,291.03,291.2988,6917.0
2025-02-26 11:00:00,292.71,292.95,292.55,292.55,2458.0,291.4581,291.6971,291.2988,291.2988,2458.0
2025-02-26 11:30:00,292.24,292.92,292.24,292.24,8629.0,290.9902,291.6673,290.9902,290.9902,8629.0
2025-02-26 12:00:00,292.71,292.74,292.26,292.56,4204.0,291.4581,291.488,291.0101,291.3088,4204.0
2025-02-26 12:30:00,292.44,292.52,290.82,290.92,10445.0,291.1893,291.269,289.5762,289.6758,10445.0
2025-02-26 13:00:00,290.9,290.9,290.0,290.0,5554.0,289.6559,289.6559,288.7597,288.7597,5554.0
2025-02-26 13:30:00,290.28,290.28,289.11,289.36,15638.0,289.0385,289.0385,287.8735,288.1225,15638.0
2025-02-26 14:00:00,289.19,289.88,289.03,289.87,5897.0,287.9532,288.6403,287.7939,288.6303,5897.0
2025-02-26 14:30:00,289.67,290.26,289.26,289.26,7693.0,288.4312,289.0186,288.0229,288.0229,7693.0
2025-02-26 15:00:00,289.48,289.72,289.31,289.69,4156.0,288.242,288.4809,288.0727,288.4511,4156.0
2025-02-26 15:30:00,289.75,290.75,289.63,290.21,8168.0,288.5108,289.5065,288.3913,288.9688,8168.0
2025-02-27 09:30:00,291.97,292.51,288.95,289.25,33853.0,290.7213,291.259,287.7142,288.0129,33853.0
2025-02-27 10:00:00,288.51,291.13,288.48,290.75,842972.0,287.2761,289.8849,287.2462,289.5065,842972.0
2025-02-27 10:30:00,290.57,290.72,289.66,289.66,110763.0,289.3273,289.4767,288.4212,288.4212,110763.0
2025-02-27 11:00:00,289.57,291.17,289.57,290.05,285709.0,288.3316,289.9247,288.3316,288.8095,285709.0
2025-02-27 11:30:00,289.96,290.3,289.16,289.22,115955.0,288.7199,289.0585,287.9233,287.9831,115955.0
2025-02-27 12:00:00,289.19,289.73,288.75,289.73,142468.0,287.9532,288.4909,287.5151,288.4909,142468.0
2025-02-27 12:30:00,290.0,290.21,289.26,289.73,206991.0,288.7597,288.9688,288.0229,288.4909,206991.0
2025-02-27 13:00:00,290.03,290.68,289.75,290.42,167959.0,288.7896,289.4368,288.5108,289.1779,167959.0
2025-02-27 13:30:00,290.4,290.59,289.78,289.78,201469.0,289.158,289.3472,288.5407,288.5407,201469.0
2025-02-27 14:00:00,289.65,289.76,288.13,288.13,360773.0,288.4112,288.5208,286.8977,286.8977,360773.0
2025-02-27 14:30:00,288.04,288.04,287.08,287.55,218039.0,286.8081,286.8081,285.8522,286.3202,218039.0
2025-02-27 15:00:00,287.44,287.45,286.01,286.02,98238.0,286.2107,286.2206,284.7868,284.7968,98238.0
2025-02-27 15:30:00,286.15,286.59,285.0,285.14,107901.0,284.9262,285.3643,283.7811,283.9205,107901.0
2025-02-28 09:30:00,285.09,285.64,283.84,285.43,41787.0,283.8707,284.4184,282.6261,284.2093,41787.0
2025-02-28 10:00:00,285.55,286.93,285.15,286.93,11245.0,284.3288,285.7029,283.9305,285.7029,11245.0
2025-02-28 10:30:00,286.88,287.13,286.37,287.08,24521.0,285.6531,285.902,285.1453,285.8522,24521.0
2025-02-28 11:00:00,287.19,287.29,285.85,285.85,31212.0,285.9618,286.0613,284.6275,284.6275,31212.0
2025-02-28 11:30:00,285.73,286.96,285.66,286.43,201856.0,284.508,285.7327,284.4383,285.205,201856.0
2025-02-28 12:00:00,286.28,286.93,285.97,286.37,244705.0,285.0556,285.7029,284.747,285.1453,244705.0
2025-02-28 12:30:00,286.15,286.29,284.56,284.56,40334.0,284.9262,285.0656,283.343,283.343,40334.0
2025-02-28 13:00:00,284.48,285.23,283.95,285.23,72720.0,283.2633,284.0101,282.7356,284.0101,72720.0
2025-02-28 13:30:00,285.11,286.0,284.75,284.75,120762.0,283.8907,284.7768,283.5322,283.5322,120762.0
2025-02-28 14:00:00,284.68,285.68,284.68,285.62,45943.0,283.4625,284.4582,283.4625,284.3985,45943.0
2025-02-28 14:30:00,285.41,286.91,285.4,286.87,41089.0,284.1894,285.683,284.1794,285.6431,41089.0
2025-02-28 15:00:00,286.93,287.65,286.68,287.61,55939.0,285.7029,286.4198,285.4539,286.38,55939.0
2025-02-28 15:30:00,287.68,290.42,286.8,290.12,79942.0,286.4497,289.1779,285.5734,288.8792,79942.0
2025-03-03 09:30:00,290.96,291.34,288.64,288.65,37570.0,289.7156,290.094,287.4056,287.4155,37570.0
2025-03-03 10:00:00,288.77,289.33,287.88,289.28,41719.0,287.535,288.0926,286.6488,288.0428,41719.0
2025-03-03 10:30:00,289.61,289.9,288.51,288.51,58321.0,288.3714,288.6602,287.2761,287.2761,58321.0
2025-03-03 11:00:00,288.66,289.77,288.66,288.81,14321.0,287.4255,288.5307,287.4255,287.5748,14321.0
2025-03-03 11:30:00,288.77,289.14,288.16,288.94,42050.0,287.535,287.9034,286.9276,287.7043,42050.0
2025-03-03 12:00:00,288.77,289.32,288.77,289.21,16227.0,287.535,288.0826,287.535,287.9731,16227.0
2025-03-03 12:30:00,289.07,289.18,287.84,287.99,14427.0,287.8337,287.9432,286.609,286.7583,14427.0
2025-03-03 13:00:00,288.26,288.26,286.15,286.24,38269.0,287.0272,287.0272,284.9262,285.0158,38269.0
2025-03-03 13:30:00,286.42,287.23,285.97,286.84,52081.0,285.195,286.0016,284.747,285.6133,52081.0
2025-03-03 14:00:00,287.18,287.42,286.41,286.59,14871.0,285.9518,286.1908,285.1851,285.3643,14871.0
2025-03-03 14:30:00,286.59,287.59,285.36,285.36,81338.0,285.3643,286.36,284.1396,284.1396,81338.0
2025-03-03 15:00:00,285.28,285.28,282.78,282.98,70636.0,284.0599,284.0599,281.5706,281.7698,70636.0
2025-03-03 15:30:00,283.1,284.37,282.23,284.37,99855.0,281.8892,283.1538,281.023,283.1538,99855.0
2025-03-04 09:30:00,281.85,282.5,280.3,280.36,69896.0,280.6446,281.2918,279.1012,279.161,69896.0
2025-03-04 10:00:00,280.29,280.45,278.52,279.68,45562.0,279.0913,279.2506,277.3288,278.4839,45562.0
2025-03-04 10:30:00,279.55,280.47,279.22,279.35,50444.0,278.3544,279.2705,278.0258,278.1553,50444.0
2025-03-04 11:00:00,279.69,279.83,278.71,279.11,44223.0,278.4938,278.6332,277.518,277.9163,44223.0
2025-03-04 11:30:00,279.21,281.03,279.21,280.69,42497.0,278.0159,279.8281,278.0159,279.4896,42497.0
2025-03-04 12:00:00,280.69,281.95,280.39,281.67,25714.0,279.4896,280.7442,279.1908,280.4654,25714.0
2025-03-04 12:30:00,281.34,281.61,280.41,280.72,31584.0,280.1368,280.4056,279.2108,279.5194,31584.0
2025-03-04 13:00:00,280.55,282.46,280.55,281.37,19884.0,279.3502,281.252,279.3502,280.1666,19884.0
2025-03-04 13:30:00,281.17,282.95,281.17,282.7,13277.0,279.9675,281.7399,279.9675,281.491,13277.0
2025-03-04 14:00:00,282.84,283.95,282.83,283.43,27937.0,281.6304,282.7356,281.6204,282.2178,27937.0
2025-03-04 14:30:00,283.35,284.07,283.07,284.07,30985.0,282.1382,282.8551,281.8594,282.8551,30985.0
2025-03-04 15:00:00,284.1,285.29,283.69,284.65,162647.0,282.885,284.0699,282.4767,283.4326,162647.0
2025-03-04 15:30:00,284.57,284.57,280.0,281.11,84882.0,283.353,283.353,278.8025,279.9078,84882.0
2025-03-05 09:30:00,281.41,282.18,279.92,280.59,69051.0,280.2065,280.9732,278.7228,279.39,69051.0
2025-03-05 10:00:00,280.57,282.35,280.48,280.75,18353.0,279.3701,281.1425,279.2805,279.5493,18353.0
2025-03-05 10:30:00,280.53,281.71,280.53,281.16,26860.0,279.3302,280.5052,279.3302,279.9575,26860.0
2025-03-05 11:00:00,281.08,281.08,279.6,280.23,21445.0,279.8779,279.8779,278.4042,279.0315,21445.0
2025-03-05 11:30:00,279.97,281.08,279.23,281.05,92856.0,278.7726,279.8779,278.0358,279.848,92856.0
2025-03-05 12:00:00,280.73,282.25,280.71,282.22,21275.0,279.5294,281.0429,279.5095,281.013,21275.0
2025-03-05 12:30:00,282.32,283.25,281.95,283.21,17402.0,281.1126,282.0386,280.7442,281.9988,17402.0
2025-03-05 13:00:00,283.25,283.5,281.77,282.63,42903.0,282.0386,282.2875,280.5649,281.4213,42903.0
2025-03-05 13:30:00,282.38,283.64,281.97,283.64,26482.0,281.1723,282.4269,280.7641,282.4269,26482.0
2025-03-05 14:00:00,283.68,285.0,283.67,284.14,37379.0,282.4668,283.7811,282.4568,282.9248,37379.0
2025-03-05 14:30:00,284.28,284.79,283.81,284.42,25330.0,283.0642,283.572,282.5962,283.2036,25330.0
2025-03-05 15:00:00,284.4,285.28,284.02,284.95,51465.0,283.1837,284.0599,282.8053,283.7313,51465.0
2025-03-05 15:30:00,284.48,284.96,283.76,284.56,76351.0,283.2633,283.7413,282.5464,283.343,76351.0
2025-03-06 09:30:00,280.54,280.77,279.76,280.11,25618.0,279.3402,279.5692,278.5635,278.912,25618.0
2025-03-06 10:00:00,280.08,282.18,280.08,282.16,14517.0,278.8822,280.9732,278.8822,280.9533,14517.0
2025-03-06 10:30:00,281.9,282.91,281.7,282.29,29018.0,280.6944,281.7001,280.4952,281.0827,29018.0
2025-03-06 11:00:00,282.41,282.93,281.37,282.05,19272.0,281.2022,281.72,280.1666,280.8437,19272.0
2025-03-06 11:30:00,282.13,282.5,280.0,280.0,21480.0,280.9234,281.2918,278.8025,278.8025,21480.0
2025-03-06 12:00:00,280.02,280.2,278.74,278.97,30604.0,278.8224,279.0017,277.5479,277.7769,30604.0
2025-03-06 12:30:00,279.1,279.54,278.28,279.37,25525.0,277.9064,278.3445,277.0899,278.1752,25525.0
2025-03-06 13:00:00,279.2,279.87,278.85,279.06,63706.0,278.0059,278.6731,277.6574,277.8665,63706.0
2025-03-06 13:30:00,279.17,279.35,278.14,278.9,40005.0,277.9761,278.1553,276.9505,277.7072,40005.0
2025-03-06 14:00:00,278.94,278.95,277.86,277.91,73992.0,277.747,277.757,276.6717,276.7214,73992.0
2025-03-06 14:30:00,278.01,280.09,277.8,278.24,37557.0,276.821,278.8921,276.6119,277.05,37557.0
2025-03-06 15:00:00,278.09,279.51,278.0,279.18,35526.0,276.9007,278.3146,276.8111,277.986,35526.0
2025-03-06 15:30:00,279.39,279.71,278.57,279.15,140208.0,278.1951,278.5137,277.3786,277.9561,140208.0
2025-03-07 09:30:00,278.15,281.02,278.12,279.88,27860.0,276.9604,279.8181,276.9305,278.683,27860.0
2025-03-07 10:00:00,279.38,280.43,278.94,279.37,22292.0,278.1852,279.2307,277.747,278.1752,22292.0
2025-03-07 10:30:00,278.78,279.31,277.08,278.45,40614.0,277.5877,278.1155,275.895,277.2591,40614.0
2025-03-07 11:00:00,278.16,278.42,276.64,276.75,18544.0,276.9704,277.2293,275.4569,275.5664,18544.0
2025-03-07 11:30:00,276.79,276.88,275.75,276.26,14832.0,275.6062,275.6959,274.5707,275.0785,14832.0
2025-03-07 12:00:00,276.5,277.13,275.72,276.84,19793.0,275.3175,275.9448,274.5408,275.656,19793.0
2025-03-07 12:30:00,276.86,279.24,276.68,278.04,60222.0,275.6759,278.0458,275.4967,276.8509,60222.0
2025-03-07 13:00:00,278.1,279.79,278.05,279.0,24416.0,276.9106,278.5934,276.8608,277.8068,24416.0
2025-03-07 13:30:00,278.99,280.35,278.99,280.34,153339.0,277.7968,279.151,277.7968,279.1411,153339.0
2025-03-07 14:00:00,280.31,281.35,279.73,281.1,30435.0,279.1112,280.1467,278.5337,279.8978,30435.0
2025-03-07 14:30:00,280.94,281.29,280.05,280.37,38903.0,279.7385,280.087,278.8523,279.1709,38903.0
2025-03-07 15:00:00,280.08,281.02,280.03,280.51,83707.0,278.8822,279.8181,278.8324,279.3103,83707.0
2025-03-07 15:30:00,280.51,281.17,279.36,280.62,25347.0,279.3103,279.9675,278.1652,279.4199,25347.0
2025-03-10 09:30:00,276.05,276.75,275.05,275.52,86438.0,274.8694,275.5664,273.8737,274.3417,86438.0
2025-03-10 10:00:00,275.09,275.33,274.5,274.58,25342.0,273.9135,274.1525,273.326,273.4057,25342.0
2025-03-10 10:30:00,274.38,274.81,272.88,273.18,45227.0,273.2065,273.6347,271.713,272.0117,45227.0
2025-03-10 11:00:00,273.41,273.94,273.04,273.9,21522.0,272.2407,272.7684,271.8723,272.7286,21522.0
2025-03-10 11:30:00,273.92,274.72,273.46,273.5,12012.0,272.7485,273.5451,272.2905,272.3303,12012.0
2025-03-10 12:00:00,273.51,273.7,272.76,273.27,14047.0,272.3403,272.5295,271.5935,272.1013,14047.0
2025-03-10 12:30:00,273.35,273.93,272.86,273.02,14091.0,272.1809,272.7585,271.693,271.8524,14091.0
2025-03-10 13:00:00,273.0,273.0,272.04,272.61,49075.0,271.8324,271.8324,270.8765,271.4441,49075.0
2025-03-10 13:30:00,272.24,272.28,271.61,271.92,9896.0,271.0757,271.1155,270.4484,270.7571,9896.0
2025-03-10 14:00:00,271.74,272.29,271.34,271.64,55755.0,270.5778,271.1255,270.1795,270.4783,55755.0
2025-03-10 14:30:00,271.78,271.91,270.43,270.44,14630.0,270.6177,270.7471,269.2734,269.2834,14630.0
2025-03-10 15:00:00,270.35,272.2,269.53,271.43,52591.0,269.1938,271.0359,268.3773,270.2692,52591.0
2025-03-10 15:30:00,271.92,272.84,271.35,272.2,84996.0,270.7571,271.6731,270.1895,271.0359,84996.0
2025-03-11 09:30:00,270.98,272.79,270.98,271.91,28574.0,269.8211,271.6233,269.8211,270.7471,28574.0
2025-03-11 10:00:00,271.84,272.98,269.85,269.85,52000.0,270.6774,271.8125,268.6959,268.6959,52000.0
2025-03-11 10:30:00,269.93,270.41,268.98,269.34,22337.0,268.7756,269.2535,267.8296,268.1881,22337.0
2025-03-11 11:00:00,268.97,271.33,268.97,270.81,32469.0,267.8197,270.1696,267.8197,269.6518,32469.0
2025-03-11 11:30:00,271.16,271.88,270.62,270.63,13877.0,270.0003,270.7172,269.4626,269.4726,13877.0
2025-03-11 12:00:00,270.25,270.71,269.38,269.87,24342.0,269.0942,269.5522,268.2279,268.7158,24342.0
2025-03-11 12:30:00,270.08,270.26,268.82,269.02,12294.0,268.9249,269.1042,267.6703,267.8695,12294.0
2025-03-11 13:00:00,268.94,269.08,267.87,268.02,14409.0,267.7898,267.9292,266.7244,266.8737,14409.0
2025-03-11 13:30:00,267.92,269.68,267.92,269.05,29501.0,266.7742,268.5266,266.7742,267.8993,29501.0
2025-03-11 14:00:00,269.73,271.6,269.73,271.2,49036.0,268.5764,270.4384,268.5764,270.0401,49036.0
2025-03-11 14:30:00,271.17,273.45,270.74,272.84,32453.0,270.0103,272.2805,269.5821,271.6731,32453.0
2025-03-11 15:00:00,272.77,273.47,271.45,271.92,53447.0,271.6034,272.3004,270.2891,270.7571,53447.0
2025-03-11 15:30:00,272.04,272.18,270.14,270.19,53071.0,270.8765,271.016,268.9847,269.0345,53071.0
2025-03-12 09:30:00,273.32,274.02,271.83,272.11,31035.0,272.1511,272.8481,270.6674,270.9463,31035.0
2025-03-12 10:00:00,272.22,272.98,271.6,272.09,16034.0,271.0558,271.8125,270.4384,270.9263,16034.0
2025-03-12 10:30:00,271.73,271.73,270.58,270.67,16843.0,270.5679,270.5679,269.4228,269.5124,16843.0
2025-03-12 11:00:00,270.18,271.02,269.52,271.02,13442.0,269.0245,269.8609,268.3673,269.8609,13442.0
2025-03-12 11:30:00,271.34,272.08,271.34,271.6,6966.0,270.1795,270.9164,270.1795,270.4384,6966.0
2025-03-12 12:00:00,271.9,272.98,271.8,272.63,19400.0,270.7371,271.8125,270.6376,271.464,19400.0
2025-03-12 12:30:00,272.9,273.32,271.95,272.4,145724.0,271.7329,272.1511,270.7869,271.235,145724.0
2025-03-12 13:00:00,272.05,273.17,272.05,272.96,7144.0,270.8865,272.0017,270.8865,271.7926,7144.0
2025-03-12 13:30:00,273.37,273.4,271.5,271.57,9229.0,272.2009,272.2307,270.3389,270.4086,9229.0
2025-03-12 14:00:00,272.14,272.55,271.62,272.55,48343.0,270.9761,271.3844,270.4583,271.3844,48343.0
2025-03-12 14:30:00,272.59,273.18,272.42,273.06,45066.0,271.4242,272.0117,271.2549,271.8922,45066.0
2025-03-12 15:00:00,273.02,273.02,271.93,272.24,20131.0,271.8524,271.8524,270.767,271.0757,20131.0
2025-03-12 15:30:00,272.5,272.51,271.67,272.2,44072.0,271.3346,271.3445,270.5081,271.0359,44072.0
2025-03-13 09:30:00,272.06,272.06,269.65,270.06,32683.0,270.8965,270.8965,268.4968,268.905,32683.0
2025-03-13 10:00:00,269.61,271.96,269.61,270.98,8074.0,268.4569,270.7969,268.4569,269.8211,8074.0
2025-03-13 10:30:00,271.11,271.62,270.28,270.45,10597.0,269.9505,270.4583,269.1241,269.2933,10597.0
2025-03-13 11:00:00,270.81,270.9,269.52,269.64,3436.0,269.6518,269.7414,268.3673,268.4868,3436.0
2025-03-13 11:30:00,269.7,270.12,268.79,268.86,19455.0,268.5466,268.9648,267.6404,267.7101,19455.0
2025-03-13 12:00:00,268.72,269.2,268.59,268.75,7493.0,267.5707,268.0487,267.4413,267.6006,7493.0
2025-03-13 12:30:00,268.71,269.66,268.25,268.35,10823.0,267.5608,268.5067,267.1028,267.2023,10823.0
2025-03-13 13:00:00,268.53,268.65,267.57,268.03,7920.0,267.3816,267.501,266.4257,266.8837,7920.0
2025-03-13 13:30:00,268.0,268.0,267.44,267.61,21631.0,266.8538,266.8538,266.2962,266.4655,21631.0
2025-03-13 14:00:00,268.12,269.16,268.07,269.05,26377.0,266.9733,268.0089,266.9235,267.8993,26377.0
2025-03-13 14:30:00,269.03,269.67,268.99,269.48,5941.0,267.8794,268.5167,267.8396,268.3275,5941.0
2025-03-13 15:00:00,269.68,269.85,267.96,267.97,11289.0,268.5266,268.6959,266.814,266.824,11289.0
2025-03-13 15:30:00,268.15,268.36,267.5,268.11,27569.0,267.0032,267.2123,266.356,266.9634,27569.0
2025-03-14 09:30:00,270.49,271.95,270.21,271.47,24196.0,269.3332,270.7869,269.0544,270.309,24196.0
2025-03-14 10:00:00,271.27,271.49,270.21,270.75,37368.0,270.1098,270.3289,269.0544,269.5921,37368.0
2025-03-14 10:30:00,270.87,272.28,270.76,272.28,14400.0,269.7116,271.1155,269.602,271.1155,14400.0
2025-03-14 11:00:00,272.63,272.83,272.28,272.66,12764.0,271.464,271.6632,271.1155,271.4939,12764.0
2025-03-14 11:30:00,272.81,273.38,272.81,273.2,6065.0,271.6433,272.2108,271.6433,272.0316,6065.0
2025-03-14 12:00:00,273.31,273.31,272.32,272.41,83873.0,272.1411,272.1411,271.1554,271.245,83873.0
2025-03-14 12:30:00,272.43,273.53,272.3,273.43,7093.0,271.2649,272.3602,271.1354,272.2606,7093.0
2025-03-14 13:00:00,273.39,273.66,272.84,272.85,10947.0,272.2208,272.4896,271.6731,271.6831,10947.0
2025-03-14 13:30:00,273.01,273.2,272.49,272.61,12494.0,271.8424,272.0316,271.3246,271.4441,12494.0
2025-03-14 14:00:00,272.77,273.09,272.35,272.54,6941.0,271.6034,271.9221,271.1852,271.3744,6941.0
2025-03-14 14:30:00,272.92,273.4,272.88,273.15,17493.0,271.7528,272.2307,271.713,271.9818,17493.0
2025-03-14 15:00:00,273.08,273.63,273.07,273.36,6850.0,271.9121,272.4597,271.9021,272.1909,6850.0
2025-03-14 15:30:00,273.15,274.13,273.01,273.75,28312.0,271.9818,272.9576,271.8424,272.5792,28312.0
2025-03-17 09:30:00,273.5,275.12,273.5,274.64,8900.0,272.3303,273.9434,272.3303,273.4654,8900.0
2025-03-17 10:00:00,274.57,274.89,274.0,274.04,14013.0,273.3957,273.7144,272.8282,272.868,14013.0
2025-03-17 10:30:00,273.69,274.38,273.55,273.55,10406.0,272.5195,273.2065,272.3801,272.3801,10406.0
2025-03-17 11:00:00,273.57,273.87,273.08,273.53,16432.0,272.4,272.6987,271.9121,272.3602,16432.0
2025-03-17 11:30:00,273.32,273.4,272.7,273.14,15627.0,272.1511,272.2307,271.5337,271.9718,15627.0
2025-03-17 12:00:00,273.18,273.76,273.09,273.09,11454.0,272.0117,272.5892,271.9221,271.9221,11454.0
2025-03-17 12:30:00,273.37,273.61,273.12,273.49,7788.0,272.2009,272.4398,271.9519,272.3203,7788.0
2025-03-17 13:00:00,273.45,274.26,273.29,274.14,6346.0,272.2805,273.0871,272.1212,272.9676,6346.0
2025-03-17 13:30:00,274.2,274.94,274.14,274.83,24802.0,273.0273,273.7641,272.9676,273.6546,24802.0
2025-03-17 14:00:00,274.82,275.78,274.82,275.78,29733.0,273.6447,274.6006,273.6447,274.6006,29733.0
2025-03-17 14:30:00,275.72,276.19,275.69,275.98,7544.0,274.5408,275.0088,274.5109,274.7997,7544.0
2025-03-17 15:00:00,276.01,276.01,275.57,275.84,252273.0,274.8296,274.8296,274.3915,274.6603,252273.0
2025-03-17 15:30:00,275.79,275.91,274.77,274.78,62551.0,274.6105,274.73,273.5949,273.6048,62551.0
2025-03-18 09:30:00,272.94,273.08,270.56,270.56,43786.0,272.3515,272.4912,269.9767,269.9767,43786.0
2025-03-18 10:00:00,270.64,270.95,270.32,270.75,14618.0,270.0565,270.3658,269.7372,270.1662,14618.0
2025-03-18 10:30:00,270.77,271.2,270.42,270.74,21345.0,270.1862,270.6153,269.837,270.1563,21345.0
2025-03-18 11:00:00,270.62,270.65,270.0,270.54,8883.0,270.0365,270.0665,269.4179,269.9567,8883.0
2025-03-18 11:30:00,270.65,270.73,270.15,270.24,3866.0,270.0665,270.1463,269.5675,269.6573,3866.0
2025-03-18 12:00:00,270.49,271.28,270.49,271.28,10100.0,269.9068,270.6951,269.9068,270.6951,10100.0
2025-03-18 12:30:00,271.13,271.25,270.15,271.07,6766.0,270.5454,270.6652,269.5675,270.4856,6766.0
2025-03-18 13:00:00,270.91,271.01,270.08,270.59,28425.0,270.3259,270.4257,269.4977,270.0066,28425.0
2025-03-18 13:30:00,270.48,271.08,270.48,270.71,19739.0,269.8968,270.4955,269.8968,270.1263,19739.0
2025-03-18 14:00:00,270.72,271.01,270.29,270.67,4560.0,270.1363,270.4257,269.7072,270.0864,4560.0
2025-03-18 14:30:00,270.9,271.54,270.71,271.09,38569.0,270.3159,270.9545,270.1263,270.5055,38569.0
2025-03-18 15:00:00,270.99,271.35,270.82,271.0,17471.0,270.4057,270.765,270.2361,270.4157,17471.0
2025-03-18 15:30:00,270.9,271.08,270.27,270.84,18706.0,270.3159,270.4955,269.6873,270.2561,18706.0
2025-03-19 09:30:00,272.21,272.81,271.45,272.64,38719.0,271.6231,272.2218,270.8647,272.0522,38719.0
2025-03-19 10:00:00,272.82,273.32,272.81,272.85,8263.0,272.2318,272.7307,272.2218,272.2617,8263.0
2025-03-19 10:30:00,272.84,272.98,272.2,272.29,4873.0,272.2517,272.3914,271.6131,271.7029,4873.0
2025-03-19 11:00:00,272.26,272.85,272.26,272.8,8039.0,271.673,272.2617,271.673,272.2118,8039.0
2025-03-19 11:30:00,272.79,273.62,272.74,273.32,19343.0,272.2018,273.0301,272.152,272.7307,19343.0
2025-03-19 12:00:00,273.45,273.52,272.98,273.18,23464.0,272.8604,272.9303,272.3914,272.591,23464.0
2025-03-19 12:30:00,273.17,273.17,272.79,272.79,11341.0,272.581,272.581,272.2018,272.2018,11341.0
2025-03-19 13:00:00,272.87,272.96,272.11,272.23,27775.0,272.2817,272.3715,271.5233,271.6431,27775.0
2025-03-19 13:30:00,272.06,272.52,271.94,272.23,9612.0,271.4734,271.9324,271.3537,271.6431,9612.0
2025-03-19 14:00:00,271.95,273.45,271.65,272.78,29753.0,271.3637,272.8604,271.0643,272.1919,29753.0
2025-03-19 14:30:00,272.86,274.7,272.86,274.61,22241.0,272.2717,274.1077,272.2717,274.0179,22241.0
2025-03-19 15:00:00,274.78,275.91,273.8,273.96,32040.0,274.1876,275.3151,273.2097,273.3693,32040.0
2025-03-19 15:30:00,274.39,274.97,273.76,273.92,59984.0,273.7984,274.3771,273.1698,273.3294,59984.0
2025-03-20 09:30:00,272.06,273.67,271.72,273.61,22823.0,271.4734,273.08,271.1342,273.0201,22823.0
2025-03-20 10:00:00,273.82,275.76,273.82,275.76,13513.0,273.2296,275.1654,273.2296,275.1654,13513.0
2025-03-20 10:30:00,275.51,276.05,275.25,275.66,12843.0,274.916,275.4548,274.6565,275.0657,12843.0
2025-03-20 11:00:00,275.39,275.54,274.98,274.98,4051.0,274.7962,274.9459,274.3871,274.3871,4051.0
2025-03-20 11:30:00,274.93,275.26,274.47,275.09,2889.0,274.3372,274.6665,273.8782,274.4969,2889.0
2025-03-20 12:00:00,274.84,275.28,273.46,273.46,36857.0,274.2474,274.6865,272.8704,272.8704,36857.0
2025-03-20 12:30:00,273.69,273.9,273.43,273.44,7059.0,273.0999,273.3095,272.8405,272.8504,7059.0
2025-03-20 13:00:00,273.54,274.1,272.88,272.95,4794.0,272.9502,273.509,272.2917,272.3615,4794.0
2025-03-20 13:30:00,272.96,273.58,272.96,273.14,9978.0,272.3715,272.9901,272.3715,272.5511,9978.0
2025-03-20 14:00:00,273.15,273.64,272.68,272.68,8476.0,272.5611,273.05,272.0921,272.0921,8476.0
2025-03-20 14:30:00,272.35,273.37,272.3,272.68,11188.0,271.7628,272.7806,271.7129,272.0921,11188.0
2025-03-20 15:00:00,272.97,273.56,272.84,272.85,15907.0,272.3815,272.9702,272.2517,272.2617,15907.0
2025-03-20 15:30:00,272.89,273.85,272.89,273.42,22812.0,272.3016,273.2596,272.3016,272.8305,22812.0
2025-03-21 09:30:00,271.33,271.97,271.14,271.7,27132.0,270.745,271.3836,270.5554,271.1142,27132.0
2025-03-21 10:00:00,271.73,272.2,271.19,272.2,13179.0,271.1441,271.6131,270.6053,271.6131,13179.0
2025-03-21 10:30:00,271.91,272.61,271.53,272.61,8931.0,271.3237,272.0222,270.9446,272.0222,8931.0
2025-03-21 11:00:00,272.75,272.83,271.8,271.87,12208.0,272.1619,272.2418,271.214,271.2838,12208.0
2025-03-21 11:30:00,271.93,272.01,271.39,271.67,10196.0,271.3437,271.4235,270.8049,271.0843,10196.0
2025-03-21 12:00:00,271.65,273.31,271.31,273.21,24461.0,271.0643,272.7207,270.725,272.6209,24461.0
2025-03-21 12:30:00,273.22,273.75,272.9,273.74,4774.0,272.6309,273.1598,272.3116,273.1498,4774.0
2025-03-21 13:00:00,273.57,273.57,272.98,273.03,3684.0,272.9802,272.9802,272.3914,272.4413,3684.0
2025-03-21 13:30:00,272.88,273.79,272.68,273.33,5894.0,272.2917,273.1997,272.0921,272.7407,5894.0
2025-03-21 14:00:00,273.39,273.54,272.97,272.97,12667.0,272.8006,272.9502,272.3815,272.3815,12667.0
2025-03-21 14:30:00,273.09,273.55,273.08,273.25,6822.0,272.5012,272.9602,272.4912,272.6609,6822.0
2025-03-21 15:00:00,273.17,273.17,272.71,272.93,13818.0,272.581,272.581,272.122,272.3415,13818.0
2025-03-21 15:30:00,272.93,274.64,272.83,274.35,35395.0,272.3415,274.0479,272.2418,273.7585,35395.0
2025-03-24 09:30:00,277.62,278.64,277.35,278.64,55696.0,277.0214,278.0392,276.752,278.0392,55696.0
2025-03-24 10:00:00,278.61,278.89,278.06,278.78,11059.0,278.0093,278.2887,277.4605,278.1789,11059.0
2025-03-24 10:30:00,278.75,279.04,278.57,278.87,11645.0,278.149,278.4384,277.9694,278.2687,11645.0
2025-03-24 11:00:00,278.89,279.18,278.85,278.96,3922.0,278.2887,278.5781,278.2488,278.3585,3922.0
2025-03-24 11:30:00,278.92,279.06,278.71,279.05,8745.0,278.3186,278.4583,278.1091,278.4484,8745.0
2025-03-24 12:00:00,279.02,279.28,278.69,278.76,21898.0,278.4184,278.6779,278.0891,278.159,21898.0
2025-03-24 12:30:00,278.62,278.94,278.51,278.73,5010.0,278.0193,278.3386,277.9095,278.129,5010.0
2025-03-24 13:00:00,278.61,278.68,278.4,278.68,4678.0,278.0093,278.0791,277.7998,278.0791,4678.0
2025-03-24 13:30:00,278.65,278.82,278.5,278.65,7190.0,278.0492,278.2188,277.8995,278.0492,7190.0
2025-03-24 14:00:00,278.71,278.71,278.39,278.52,7066.0,278.1091,278.1091,277.7898,277.9195,7066.0
2025-03-24 14:30:00,278.54,279.03,278.3,278.98,31081.0,277.9395,278.4284,277.7,278.3785,31081.0
2025-03-24 15:00:00,278.97,279.26,278.92,279.12,18260.0,278.3685,278.6579,278.3186,278.5182,18260.0
2025-03-24 15:30:00,279.18,279.68,279.11,279.18,29233.0,278.5781,279.077,278.5082,278.5781,29233.0
2025-03-25 09:30:00,279.82,280.0,279.27,279.81,22057.0,279.2167,279.3963,278.6679,279.2067,22057.0
2025-03-25 10:00:00,279.66,280.19,279.42,280.12,6206.0,279.057,279.5859,278.8176,279.516,6206.0
2025-03-25 10:30:00,280.2,280.58,279.95,280.3,7458.0,279.5959,279.9751,279.3464,279.6957,7458.0
2025-03-25 11:00:00,280.39,280.51,280.23,280.26,7924.0,279.7855,279.9052,279.6258,279.6557,7924.0
2025-03-25 11:30:00,280.26,280.26,279.78,279.83,3602.0,279.6557,279.6557,279.1768,279.2267,3602.0
2025-03-25 12:00:00,279.82,279.91,279.64,279.65,5216.0,279.2167,279.3065,279.0371,279.0471,5216.0
2025-03-25 12:30:00,279.63,279.96,279.62,279.89,3802.0,279.0271,279.3564,279.0171,279.2865,3802.0
2025-03-25 13:00:00,279.91,280.18,279.45,279.46,3188.0,279.3065,279.5759,278.8475,278.8575,3188.0
2025-03-25 13:30:00,279.52,279.67,279.44,279.44,3491.0,278.9173,279.067,278.8375,278.8375,3491.0
2025-03-25 14:00:00,279.41,279.91,279.41,279.66,6940.0,278.8076,279.3065,278.8076,279.057,6940.0
2025-03-25 14:30:00,279.69,279.73,279.32,279.5,3106.0,279.087,279.1269,278.7178,278.8974,3106.0
2025-03-25 15:00:00,279.55,279.79,279.49,279.63,12658.0,278.9473,279.1868,278.8874,279.0271,12658.0
2025-03-25 15:30:00,279.75,280.28,279.71,280.2,9608.0,279.1468,279.6757,279.1069,279.5959,9608.0
2025-03-26 09:30:00,279.71,280.14,278.73,278.73,26726.0,279.1069,279.536,278.129,278.129,26726.0
2025-03-26 10:00:00,278.8,279.21,278.09,278.58,22886.0,278.1989,278.608,277.4904,277.9794,22886.0
2025-03-26 10:30:00,278.56,278.85,278.37,278.71,18269.0,277.9594,278.2488,277.7698,278.1091,18269.0
2025-03-26 11:00:00,278.74,278.9,278.47,278.49,3908.0,278.139,278.2987,277.8696,277.8896,3908.0
2025-03-26 11:30:00,278.34,278.57,277.07,277.35,14604.0,277.7399,277.9694,276.4726,276.752,14604.0
2025-03-26 12:00:00,277.22,277.51,277.17,277.28,8278.0,276.6223,276.9117,276.5724,276.6822,8278.0
2025-03-26 12:30:00,277.7,277.7,276.8,276.8,3722.0,277.1013,277.1013,276.2032,276.2032,3722.0
2025-03-26 13:00:00,276.73,276.95,276.42,276.45,10316.0,276.1334,276.3529,275.824,275.854,10316.0
2025-03-26 13:30:00,276.31,276.36,275.9,275.9,6264.0,275.7143,275.7642,275.3051,275.3051,6264.0
2025-03-26 14:00:00,276.06,276.63,275.92,276.53,5329.0,275.4648,276.0336,275.3251,275.9338,5329.0
2025-03-26 14:30:00,276.58,276.58,275.52,275.52,21083.0,275.9837,275.9837,274.926,274.926,21083.0
2025-03-26 15:00:00,275.57,276.09,275.47,275.61,10433.0,274.9759,275.4947,274.8761,275.0158,10433.0
2025-03-26 15:30:00,275.67,276.43,275.62,276.19,15055.0,275.0756,275.834,275.0257,275.5945,15055.0
2025-03-27 09:30:00,275.24,276.1,274.44,276.1,42433.0,274.6466,275.5047,273.8483,275.5047,42433.0
2025-03-27 10:00:00,276.09,276.55,275.63,276.55,6350.0,275.4947,275.9537,275.0357,275.9537,6350.0
2025-03-27 10:30:00,276.48,277.28,276.48,277.14,6604.0,275.8839,276.6822,275.8839,276.5425,6604.0
2025-03-27 11:00:00,277.34,277.4,276.87,276.87,10208.0,276.742,276.8019,276.2731,276.2731,10208.0
2025-03-27 11:30:00,276.72,276.75,276.05,276.19,8616.0,276.1234,276.1533,275.4548,275.5945,8616.0
2025-03-27 12:00:00,276.25,276.99,276.24,276.39,4444.0,275.6544,276.3928,275.6444,275.7941,4444.0
2025-03-27 12:30:00,276.48,276.54,275.54,275.59,6220.0,275.8839,275.9438,274.9459,274.9958,6220.0
2025-03-27 13:00:00,275.38,276.0,275.31,275.44,3125.0,274.7863,275.4049,274.7164,274.8461,3125.0
2025-03-27 13:30:00,275.54,275.85,275.22,275.33,6815.0,274.9459,275.2553,274.6266,274.7364,6815.0
2025-03-27 14:00:00,275.51,276.25,275.4,275.97,8958.0,274.916,275.6544,274.8062,275.375,8958.0
2025-03-27 14:30:00,275.92,276.55,275.72,275.72,15179.0,275.3251,275.9537,275.1255,275.1255,15179.0
2025-03-27 15:00:00,275.74,276.81,275.74,276.69,14719.0,275.1455,276.2132,275.1455,276.0934,14719.0
2025-03-27 15:30:00,276.54,276.56,275.25,275.35,60657.0,275.9438,275.9637,274.6565,274.7563,60657.0
2025-03-28 09:30:00,274.24,274.9,273.81,274.02,22872.0,273.6487,274.3073,273.2196,273.4292,22872.0
2025-03-28 10:00:00,273.69,273.77,271.37,271.42,10113.0,273.0999,273.1797,270.7849,270.8348,10113.0
2025-03-28 10:30:00,271.26,271.3,270.67,270.93,24181.0,270.6751,270.7151,270.0864,270.3459,24181.0
2025-03-28 11:00:00,270.79,271.15,270.37,270.9,24652.0,270.2062,270.5654,269.7871,270.3159,24652.0
2025-03-28 11:30:00,270.87,271.3,270.41,270.43,13298.0,270.286,270.7151,269.827,269.8469,13298.0
2025-03-28 12:00:00,270.35,270.78,269.71,269.88,4861.0,269.7671,270.1962,269.1285,269.2981,4861.0
2025-03-28 12:30:00,270.0,270.16,269.61,269.61,10193.0,269.4179,269.5775,269.0287,269.0287,10193.0
2025-03-28 13:00:00,269.64,269.78,269.1,269.1,23564.0,269.0586,269.1983,268.5198,268.5198,23564.0
2025-03-28 13:30:00,269.22,269.56,269.1,269.56,6582.0,268.6395,268.9788,268.5198,268.9788,6582.0
2025-03-28 14:00:00,269.54,269.94,269.4,269.49,4700.0,268.9589,269.358,268.8192,268.909,4700.0
2025-03-28 14:30:00,269.47,269.64,269.1,269.47,18849.0,268.889,269.0586,268.5198,268.889,18849.0
2025-03-28 15:00:00,269.47,269.62,269.22,269.31,8171.0,268.889,269.0387,268.6395,268.7294,8171.0
2025-03-28 15:30:00,269.3,269.56,268.9,269.2,22478.0,268.7194,268.9788,268.3202,268.6196,22478.0
2025-03-31 09:30:00,265.61,265.88,264.36,265.61,32721.0,265.0373,265.3067,263.79,265.0373,32721.0
2025-03-31 10:00:00,265.83,266.45,265.4,265.48,30324.0,265.2569,265.8755,264.8278,264.9076,30324.0
2025-03-31 10:30:00,265.7,266.41,265.68,266.37,9653.0,265.1271,265.8356,265.1072,265.7957,9653.0
2025-03-31 11:00:00,266.75,267.4,266.29,267.0,10336.0,266.1749,266.8235,265.7159,266.4243,10336.0
2025-03-31 11:30:00,266.96,268.02,266.85,267.56,16225.0,266.3844,267.4421,266.2747,266.9831,16225.0
2025-03-31 12:00:00,267.81,267.94,267.32,267.94,49830.0,267.2326,267.3623,266.7436,267.3623,49830.0
2025-03-31 12:30:00,268.17,268.3,267.75,267.82,21171.0,267.5918,267.7215,267.1727,267.2426,21171.0
2025-03-31 13:00:00,267.8,268.56,267.52,267.69,10488.0,267.2226,267.981,266.9432,267.1128,10488.0
2025-03-31 13:30:00,267.9,268.02,267.49,267.55,53946.0,267.3224,267.4421,266.9133,266.9731,53946.0
2025-03-31 14:00:00,268.16,269.35,268.08,269.33,6373.0,267.5818,268.7693,267.502,268.7493,6373.0
2025-03-31 14:30:00,269.67,269.93,269.11,269.19,26987.0,269.0886,269.348,268.5298,268.6096,26987.0
2025-03-31 15:00:00,269.43,270.48,269.42,269.64,138981.0,268.8491,269.8968,268.8391,269.0586,138981.0
2025-03-31 15:30:00,269.62,271.13,269.62,270.67,285465.0,269.0387,270.5454,269.0387,270.0864,285465.0
2025-04-01 09:30:00,269.4,270.38,269.17,269.76,26436.0,268.8192,269.797,268.5897,269.1784,26436.0
2025-04-01 10:00:00,270.05,270.05,268.38,268.91,11465.0,269.4678,269.4678,267.8014,268.3302,11465.0
2025-04-01 10:30:00,268.96,271.14,268.95,271.14,9097.0,268.3801,270.5554,268.3701,270.5554,9097.0
2025-04-01 11:00:00,271.09,272.11,271.08,271.65,12797.0,270.5055,271.5233,270.4955,271.0643,12797.0
2025-04-01 11:30:00,271.51,272.08,271.37,271.67,16472.0,270.9246,271.4934,270.7849,271.0843,16472.0
2025-04-01 12:00:00,272.34,272.64,271.76,271.76,33413.0,271.7528,272.0522,271.1741,271.1741,33413.0
2025-04-01 12:30:00,271.59,271.96,271.06,271.67,7718.0,271.0044,271.3736,270.4756,271.0843,7718.0
2025-04-01 13:00:00,271.68,271.77,271.09,271.1,3522.0,271.0942,271.184,270.5055,270.5155,3522.0
2025-04-01 13:30:00,271.04,271.36,270.77,270.77,35171.0,270.4556,270.7749,270.1862,270.1862,35171.0
2025-04-01 14:00:00,270.75,270.75,269.44,269.49,9235.0,270.1662,270.1662,268.8591,268.909,9235.0
2025-04-01 14:30:00,269.53,269.9,269.27,269.88,7849.0,268.9489,269.3181,268.6894,269.2981,7849.0
2025-04-01 15:00:00,270.05,270.6,269.99,270.35,22840.0,269.4678,270.0166,269.4079,269.7671,22840.0
2025-04-01 15:30:00,270.3,271.87,270.24,271.69,31345.0,269.7172,271.2838,269.6573,271.1042,31345.0
2025-04-02 09:30:00,268.67,270.99,268.42,270.7,49399.0,268.0907,270.4057,267.8413,270.1164,49399.0
2025-04-02 10:00:00,270.95,271.51,270.14,271.46,17554.0,270.3658,270.9246,269.5576,270.8747,17554.0
2025-04-02 10:30:00,271.51,272.07,271.25,272.0,17452.0,270.9246,271.4834,270.6652,271.4136,17452.0
2025-04-02 11:00:00,271.97,272.83,271.38,272.52,23779.0,271.3836,272.2418,270.7949,271.9324,23779.0
2025-04-02 11:30:00,272.66,272.75,271.61,272.2,23108.0,272.0721,272.1619,271.0244,271.6131,23108.0
2025-04-02 12:00:00,272.27,273.13,272.12,273.13,3266.0,271.683,272.5411,271.5333,272.5411,3266.0
2025-04-02 12:30:00,273.33,273.94,272.84,273.9,13682.0,272.7407,273.3494,272.2517,273.3095,13682.0
2025-04-02 13:00:00,273.81,274.63,273.81,274.14,5672.0,273.2196,274.0379,273.2196,273.5489,5672.0
2025-04-02 13:30:00,273.83,273.83,272.58,272.93,101906.0,273.2396,273.2396,271.9923,272.3415,101906.0
2025-04-02 14:00:00,272.84,273.17,271.69,271.69,14340.0,272.2517,272.581,271.1042,271.1042,14340.0
2025-04-02 14:30:00,271.84,272.54,271.51,271.51,11114.0,271.2539,271.9524,270.9246,270.9246,11114.0
2025-04-02 15:00:00,271.82,272.26,271.79,272.19,28844.0,271.2339,271.673,271.204,271.6031,28844.0
2025-04-02 15:30:00,272.34,273.65,272.2,273.16,36786.0,271.7528,273.06,271.6131,272.5711,36786.0
2025-04-03 09:30:00,262.47,264.37,262.44,263.06,81294.0,261.9041,263.8,261.8742,262.4928,81294.0
2025-04-03 10:00:00,262.87,263.13,261.66,262.4,33003.0,262.3032,262.5627,261.0958,261.8342,33003.0
2025-04-03 10:30:00,262.42,262.83,260.78,260.94,40260.0,261.8542,262.2633,260.2177,260.3774,40260.0
2025-04-03 11:00:00,260.85,262.24,260.64,261.8,13482.0,260.2876,261.6746,260.078,261.2355,13482.0
2025-04-03 11:30:00,261.73,262.93,261.73,262.74,15829.0,261.1657,262.3631,261.1657,262.1735,15829.0
2025-04-03 12:00:00,262.63,263.9,262.63,263.6,15827.0,262.0638,263.331,262.0638,263.0317,15827.0
2025-04-03 12:30:00,263.86,263.95,262.45,262.54,114014.0,263.2911,263.3809,261.8841,261.9739,114014.0
2025-04-03 13:00:00,262.72,263.0,262.02,262.1,41236.0,262.1536,262.433,261.4551,261.5349,41236.0
2025-04-03 13:30:00,262.23,262.73,261.79,261.79,24698.0,261.6646,262.1635,261.2256,261.2256,24698.0
2025-04-03 14:00:00,261.82,262.05,261.1,261.2,25261.0,261.2555,261.485,260.5371,260.6368,25261.0
2025-04-03 14:30:00,261.36,261.98,261.01,261.91,24957.0,260.7965,261.4152,260.4472,261.3453,24957.0
2025-04-03 15:00:00,261.72,261.87,260.28,260.45,27196.0,261.1557,261.3054,259.7188,259.8885,27196.0
2025-04-03 15:30:00,260.45,260.6,259.41,259.62,49820.0,259.8885,260.0381,258.8507,259.0602,49820.0
2025-04-04 09:30:00,252.41,253.74,250.81,253.42,79126.0,251.8658,253.1929,250.2692,252.8736,79126.0
2025-04-04 10:00:00,253.13,253.13,250.0,250.13,47398.0,252.5842,252.5842,249.461,249.5907,47398.0
2025-04-04 10:30:00,249.86,250.46,246.56,249.39,46542.0,249.3213,249.92,246.0284,248.8523,46542.0
2025-04-04 11:00:00,248.9,252.42,248.89,249.52,64206.0,248.3634,251.8758,248.3534,248.982,64206.0
2025-04-04 11:30:00,249.68,250.64,248.63,249.13,29374.0,249.1417,250.0996,248.0939,248.5929,29374.0
2025-04-04 12:00:00,249.29,250.03,247.36,247.56,64732.0,248.7525,249.4909,246.8267,247.0262,64732.0
2025-04-04 12:30:00,247.6,248.66,246.89,247.63,52598.0,247.0662,248.1239,246.3577,247.0961,52598.0
2025-04-04 13:00:00,247.54,248.34,245.71,247.13,44105.0,247.0063,247.8046,245.1802,246.5972,44105.0
2025-04-04 13:30:00,246.7,248.8,246.47,248.56,68002.0,246.1681,248.2636,245.9386,248.0241,68002.0
2025-04-04 14:00:00,248.84,249.22,245.95,246.05,50953.0,248.3035,248.6827,245.4197,245.5195,50953.0
2025-04-04 14:30:00,246.16,246.17,244.46,245.47,46310.0,245.6293,245.6392,243.9329,244.9408,46310.0
2025-04-04 15:00:00,245.8,247.47,244.82,246.95,62325.0,245.27,246.9364,244.2922,246.4176,62325.0
2025-04-04 15:30:00,247.16,248.58,244.13,244.47,161815.0,246.6271,248.044,243.6036,243.9429,161815.0
2025-04-07 09:30:00,235.04,239.75,232.57,239.75,200420.0,234.5332,239.2331,232.0686,239.2331,200420.0
2025-04-07 10:00:00,239.4,252.94,238.45,241.35,159738.0,238.8838,252.3946,237.9359,240.8296,159738.0
2025-04-07 10:30:00,240.87,245.94,238.59,244.68,76830.0,240.3507,245.4097,238.0756,244.1525,76830.0
2025-04-07 11:00:00,244.78,246.41,237.97,238.66,77373.0,244.2522,245.8787,237.4569,238.1454,77373.0
2025-04-07 11:30:00,238.81,243.65,238.73,241.54,78817.0,238.2951,243.1247,238.2153,241.0192,78817.0
2025-04-07 12:00:00,240.97,241.91,239.27,241.21,25480.0,240.4505,241.3884,238.7541,240.6899,25480.0
2025-04-07 12:30:00,241.42,242.63,239.59,239.76,35748.0,240.8995,242.1069,239.0734,239.2431,35748.0
2025-04-07 13:00:00,239.84,244.64,239.71,244.62,107046.0,239.3229,244.1125,239.1932,244.0926,107046.0
2025-04-07 13:30:00,244.28,246.41,242.9,246.37,95423.0,243.7533,245.8787,242.3763,245.8388,95423.0
2025-04-07 14:00:00,246.45,247.05,244.19,244.35,110655.0,245.9186,246.5173,243.6635,243.8232,110655.0
2025-04-07 14:30:00,244.64,245.78,243.1,243.67,46033.0,244.1125,245.2501,242.5759,243.1446,46033.0
2025-04-07 15:00:00,243.72,244.89,242.07,242.26,82167.0,243.1945,244.362,241.5481,241.7377,82167.0
2025-04-07 15:30:00,242.37,245.09,242.35,243.99,110042.0,241.8474,244.5616,241.8275,243.4639,110042.0
2025-04-08 09:30:00,253.33,254.1,251.5,254.1,49808.0,252.7838,253.5521,250.9578,253.5521,49808.0
2025-04-08 10:00:00,253.77,254.94,253.55,254.41,35490.0,253.2229,254.3903,253.0033,253.8615,35490.0
2025-04-08 10:30:00,254.24,254.38,251.49,251.66,37188.0,253.6918,253.8315,250.9478,251.1174,37188.0
2025-04-08 11:00:00,251.42,252.09,249.39,249.41,82939.0,250.8779,251.5465,248.8523,248.8723,82939.0
2025-04-08 11:30:00,249.4,251.35,249.4,250.35,40042.0,248.8623,250.8081,248.8623,249.8102,40042.0
2025-04-08 12:00:00,250.23,250.43,247.99,248.95,30051.0,249.6905,249.8901,247.4553,248.4132,30051.0
2025-04-08 12:30:00,249.05,249.32,245.94,245.98,47456.0,248.513,248.7825,245.4097,245.4497,47456.0
2025-04-08 13:00:00,245.89,246.38,243.47,243.65,24232.0,245.3598,245.8488,242.9451,243.1247,24232.0
2025-04-08 13:30:00,243.35,246.77,243.32,245.33,30901.0,242.8253,246.2379,242.7954,244.8011,30901.0
2025-04-08 14:00:00,245.49,245.49,243.56,243.57,29014.0,244.9607,244.9607,243.0349,243.0448,29014.0
2025-04-08 14:30:00,243.78,245.93,242.94,243.02,51096.0,243.2544,245.3998,242.4162,242.496,51096.0
2025-04-08 15:00:00,242.92,243.18,239.29,240.9,45636.0,242.3962,242.6557,238.7741,240.3806,45636.0
2025-04-08 15:30:00,240.5,240.85,236.83,240.65,72890.0,239.9815,240.3307,236.3194,240.1311,72890.0
2025-04-09 09:30:00,239.58,243.17,239.2,242.92,126325.0,239.0635,242.6457,238.6843,242.3962,126325.0
2025-04-09 10:00:00,242.65,244.06,241.18,242.4,94036.0,242.1268,243.5338,240.66,241.8774,94036.0
2025-04-09 10:30:00,242.39,243.55,239.53,239.65,38098.0,241.8674,243.0249,239.0136,239.1333,38098.0
2025-04-09 11:00:00,239.42,242.65,239.33,241.93,29887.0,238.9038,242.1268,238.814,241.4084,29887.0
2025-04-09 11:30:00,242.46,242.58,240.34,240.97,35629.0,241.9372,242.057,239.8218,240.4505,35629.0
2025-04-09 12:00:00,240.86,243.03,240.33,242.57,13475.0,240.3407,242.506,239.8118,242.047,13475.0
2025-04-09 12:30:00,242.39,244.25,242.24,243.67,24160.0,241.8674,243.7234,241.7177,243.1446,24160.0
2025-04-09 13:00:00,243.73,259.34,241.77,254.48,129820.0,243.2045,258.7808,241.2487,253.9313,129820.0
2025-04-09 13:30:00,254.56,260.1,254.46,259.44,147965.0,254.0112,259.5392,253.9114,258.8806,147965.0
2025-04-09 14:00:00,260.08,262.15,258.17,261.57,72944.0,259.5193,261.5848,257.6134,261.006,72944.0
2025-04-09 14:30:00,261.46,262.24,258.19,258.19,61304.0,260.8963,261.6746,257.6333,257.6333,61304.0
2025-04-09 15:00:00,258.13,263.37,257.49,262.84,101539.0,257.5735,262.8022,256.9348,262.2733,101539.0
2025-04-09 15:30:00,263.14,266.0,262.77,264.41,115612.0,262.5727,265.4265,262.2035,263.8399,115612.0
2025-04-10 09:30:00,258.99,259.34,257.27,257.31,45965.0,258.4316,258.7808,256.7153,256.7552,45965.0
2025-04-10 10:00:00,257.55,258.04,255.93,256.78,30453.0,256.9947,257.4837,255.3782,256.2264,30453.0
2025-04-10 10:30:00,256.8,258.65,256.08,256.09,32886.0,256.2463,258.0923,255.5279,255.5379,32886.0
2025-04-10 11:00:00,255.88,256.98,254.68,254.69,21456.0,255.3283,256.4259,254.1309,254.1409,21456.0
2025-04-10 11:30:00,254.8,254.8,251.75,252.13,37244.0,254.2506,254.2506,251.2072,251.5864,37244.0
2025-04-10 12:00:00,252.03,252.37,247.46,249.29,59055.0,251.4866,251.8259,246.9265,248.7525,59055.0
2025-04-10 12:30:00,248.9,252.66,248.9,252.5,79629.0,248.3634,252.1152,248.3634,251.9556,79629.0
2025-04-10 13:00:00,252.41,254.65,249.08,252.1,41522.0,251.8658,254.101,248.543,251.5565,41522.0
2025-04-10 13:30:00,252.64,255.35,252.18,254.86,41611.0,252.0953,254.7995,251.6363,254.3105,41611.0
2025-04-10 14:00:00,254.48,256.78,252.81,256.6,40926.0,253.9313,256.2264,252.2649,256.0468,40926.0
2025-04-10 14:30:00,256.93,257.29,254.37,256.05,75247.0,256.376,256.7353,253.8216,255.4979,75247.0
2025-04-10 15:00:00,255.47,257.16,253.88,253.88,42273.0,254.9192,256.6055,253.3326,253.3326,42273.0
2025-04-10 15:30:00,253.8,255.97,251.98,255.11,72861.0,253.2528,255.4181,251.4367,254.56,72861.0
2025-04-11 09:30:00,254.29,257.33,253.68,256.94,36972.0,253.7417,256.7752,253.1331,256.386,36972.0
2025-04-11 10:00:00,256.3,257.4,253.18,253.49,84541.0,255.7474,256.845,252.6341,252.9435,84541.0
2025-04-11 10:30:00,253.26,256.44,253.18,255.06,30066.0,252.714,255.8871,252.6341,254.5101,30066.0
2025-04-11 11:00:00,254.65,256.93,253.7,254.64,21803.0,254.101,256.376,253.153,254.091,21803.0
2025-04-11 11:30:00,254.56,256.41,254.56,256.29,73404.0,254.0112,255.8572,254.0112,255.7374,73404.0
2025-04-11 12:00:00,256.73,257.53,256.37,256.85,19052.0,256.1765,256.9747,255.8173,256.2962,19052.0
2025-04-11 12:30:00,257.08,259.47,257.08,258.94,17353.0,256.5257,258.9106,256.5257,258.3817,17353.0
2025-04-11 13:00:00,258.81,259.34,257.89,257.89,19832.0,258.252,258.7808,257.334,257.334,19832.0
2025-04-11 13:30:00,258.08,260.92,257.67,260.02,26611.0,257.5236,260.3574,257.1144,259.4594,26611.0
2025-04-11 14:00:00,260.26,260.26,258.82,259.08,11502.0,259.6989,259.6989,258.262,258.5214,11502.0
2025-04-11 14:30:00,259.36,259.88,258.86,259.11,20042.0,258.8008,259.3197,258.3019,258.5513,20042.0
2025-04-11 15:00:00,259.08,260.56,259.08,260.09,22011.0,258.5214,259.9982,258.5214,259.5292,22011.0
2025-04-11 15:30:00,259.94,260.5,259.5,259.83,69021.0,259.3796,259.9383,258.9405,259.2698,69021.0
2025-04-14 09:30:00,265.05,265.3,262.79,263.19,30524.0,264.4785,264.728,262.2234,262.6225,30524.0
2025-04-14 10:00:00,263.35,264.45,262.68,263.69,16654.0,262.7822,263.8798,262.1136,263.1215,16654.0
2025-04-14 10:30:00,263.86,264.65,263.8,264.07,7562.0,263.2911,264.0794,263.2312,263.5006,7562.0
2025-04-14 11:00:00,264.3,264.3,261.97,261.97,11284.0,263.7302,263.7302,261.4052,261.4052,11284.0
2025-04-14 11:30:00,261.94,262.36,260.2,260.43,13789.0,261.3752,261.7943,259.639,259.8685,13789.0
2025-04-14 12:00:00,260.64,261.32,259.87,260.45,31711.0,260.078,260.7566,259.3097,259.8885,31711.0
2025-04-14 12:30:00,260.23,261.2,260.12,260.13,14953.0,259.6689,260.6368,259.5592,259.5691,14953.0
2025-04-14 13:00:00,259.99,261.7,259.97,261.25,41800.0,259.4294,261.1358,259.4095,260.6867,41800.0
2025-04-14 13:30:00,261.22,262.17,260.65,262.17,12138.0,260.6568,261.6047,260.088,261.6047,12138.0
2025-04-14 14:00:00,262.2,262.69,262.02,262.69,83627.0,261.6347,262.1236,261.4551,262.1236,83627.0
2025-04-14 14:30:00,262.68,262.91,262.58,262.82,41030.0,262.1136,262.3432,262.0139,262.2533,41030.0
2025-04-14 15:00:00,262.79,263.71,262.79,263.3,19580.0,262.2234,263.1414,262.2234,262.7323,19580.0
2025-04-14 15:30:00,263.23,263.5,261.48,261.8,17995.0,262.6625,262.9319,260.9162,261.2355,17995.0
2025-04-15 09:30:00,262.31,263.58,262.1,263.57,20659.0,261.7444,263.0117,261.5349,263.0017,20659.0
2025-04-15 10:00:00,263.02,263.75,261.46,262.11,30678.0,262.4529,263.1813,260.8963,261.5449,30678.0
2025-04-15 10:30:00,262.25,263.21,262.15,262.68,48728.0,261.6846,262.6425,261.5848,262.1136,48728.0
2025-04-15 11:00:00,262.62,263.29,262.47,262.47,9792.0,262.0538,262.7223,261.9041,261.9041,9792.0
2025-04-15 11:30:00,262.83,263.07,262.14,262.84,17327.0,262.2633,262.5028,261.5748,262.2733,17327.0
2025-04-15 12:00:00,262.99,263.18,262.71,262.99,10840.0,262.423,262.6126,262.1436,262.423,10840.0
2025-04-15 12:30:00,262.86,262.9,261.56,261.82,9250.0,262.2933,262.3332,260.9961,261.2555,9250.0
2025-04-15 13:00:00,261.69,262.14,261.26,261.3,8285.0,261.1258,261.5748,260.6967,260.7366,8285.0
2025-04-15 13:30:00,261.56,261.82,261.09,261.59,3013.0,260.9961,261.2555,260.5271,261.026,3013.0
2025-04-15 14:00:00,261.44,261.57,260.71,261.13,22854.0,260.8763,261.006,260.1479,260.567,22854.0
2025-04-15 14:30:00,261.06,261.88,261.06,261.77,7213.0,260.4971,261.3154,260.4971,261.2056,7213.0
2025-04-15 15:00:00,261.58,261.98,261.39,261.45,12129.0,261.016,261.4152,260.8264,260.8863,12129.0
2025-04-15 15:30:00,261.54,261.68,260.97,261.22,23412.0,260.9761,261.1158,260.4073,260.6568,23412.0
2025-04-16 09:30:00,257.53,258.51,256.55,256.72,12869.0,256.9747,257.9526,255.9969,256.1665,12869.0
2025-04-16 10:00:00,256.32,257.46,256.32,257.45,19715.0,255.7674,256.9049,255.7674,256.8949,19715.0
2025-04-16 10:30:00,257.32,258.05,257.3,257.56,12598.0,256.7652,257.4936,256.7452,257.0047,12598.0
2025-04-16 11:00:00,257.68,258.93,257.28,258.75,31825.0,257.1244,258.3717,256.7253,258.1921,31825.0
2025-04-16 11:30:00,258.63,258.63,257.16,257.16,16772.0,258.0724,258.0724,256.6055,256.6055,16772.0
2025-04-16 12:00:00,257.06,257.19,256.69,257.11,18385.0,256.5058,256.6355,256.1366,256.5557,18385.0
2025-04-16 12:30:00,257.12,257.22,256.69,256.76,5807.0,256.5656,256.6654,256.1366,256.2064,5807.0
2025-04-16 13:00:00,256.72,257.05,256.45,256.99,6500.0,256.1665,256.4958,255.8971,256.4359,6500.0
2025-04-16 13:30:00,257.0,257.0,253.33,253.44,49325.0,256.4459,256.4459,252.7838,252.8936,49325.0
2025-04-16 14:00:00,253.36,254.6,253.35,254.31,43184.0,252.8137,254.0511,252.8038,253.7617,43184.0
2025-04-16 14:30:00,254.2,254.2,252.6,252.6,20111.0,253.6519,253.6519,252.0554,252.0554,20111.0
2025-04-16 15:00:00,252.65,252.76,251.38,251.58,22932.0,252.1053,252.215,250.838,251.0376,22932.0
2025-04-16 15:30:00,251.82,254.47,251.75,254.36,60447.0,251.2771,253.9213,251.2072,253.8116,60447.0
2025-04-17 09:30:00,255.13,256.01,254.53,255.38,20112.0,254.5799,255.458,253.9812,254.8294,20112.0
2025-04-17 10:00:00,255.44,255.76,253.75,253.75,22202.0,254.8893,255.2086,253.2029,253.2029,22202.0
2025-04-17 10:30:00,254.0,254.01,253.08,253.56,126965.0,253.4524,253.4623,252.5343,253.0133,126965.0
2025-04-17 11:00:00,253.62,255.44,253.46,254.2,14977.0,253.0732,254.8893,252.9135,253.6519,14977.0
2025-04-17 11:30:00,254.64,255.1,254.23,254.27,15276.0,254.091,254.55,253.6819,253.7218,15276.0
2025-04-17 12:00:00,254.37,255.71,254.14,255.63,32966.0,253.8216,255.1587,253.5921,255.0788,32966.0
2025-04-17 12:30:00,255.66,255.94,254.71,255.73,11383.0,255.1088,255.3882,254.1608,255.1786,11383.0
2025-04-17 13:00:00,255.91,255.97,254.72,254.76,4392.0,255.3582,255.4181,254.1708,254.2107,4392.0
2025-04-17 13:30:00,254.8,255.98,254.7,255.63,23601.0,254.2506,255.4281,254.1509,255.0788,23601.0
2025-04-17 14:00:00,255.69,256.46,255.65,255.96,11864.0,255.1387,255.9071,255.0988,255.4081,11864.0
2025-04-17 14:30:00,256.17,256.42,255.35,255.44,36146.0,255.6177,255.8671,254.7995,254.8893,36146.0
2025-04-17 15:00:00,255.16,255.24,254.26,254.62,18308.0,254.6099,254.6897,253.7118,254.071,18308.0
2025-04-17 15:30:00,254.47,255.09,253.79,254.23,19427.0,253.9213,254.54,253.2428,253.6819,19427.0
2025-04-21 09:30:00,251.23,251.46,249.41,249.41,41372.0,250.6883,250.9178,248.8723,248.8723,41372.0
2025-04-21 10:00:00,249.26,249.35,248.13,248.23,16858.0,248.7226,248.8124,247.595,247.6948,16858.0
2025-04-21 10:30:00,248.48,249.12,248.0,248.0,15897.0,247.9443,248.5829,247.4653,247.4653,15897.0
2025-04-21 11:00:00,248.09,248.34,247.63,247.63,27705.0,247.5551,247.8046,247.0961,247.0961,27705.0
2025-04-21 11:30:00,247.38,247.56,246.49,246.6,14996.0,246.8466,247.0262,245.9586,246.0683,14996.0
2025-04-21 12:00:00,246.89,247.13,246.76,246.76,41896.0,246.3577,246.5972,246.228,246.228,41896.0
2025-04-21 12:30:00,246.91,247.63,246.76,246.76,14890.0,246.3776,247.0961,246.228,246.228,14890.0
2025-04-21 13:00:00,246.75,246.84,245.97,246.25,14126.0,246.218,246.3078,245.4397,245.7191,14126.0
2025-04-21 13:30:00,246.2,246.38,245.56,245.67,50285.0,245.6692,245.8488,245.0306,245.1403,50285.0
2025-04-21 14:00:00,245.62,246.04,245.47,246.02,19100.0,245.0904,245.5095,244.9408,245.4896,19100.0
2025-04-21 14:30:00,246.14,246.36,245.49,245.59,75453.0,245.6093,245.8288,244.9607,245.0605,75453.0
2025-04-21 15:00:00,245.51,246.67,245.51,246.3,24626.0,244.9807,246.1382,244.9807,245.769,24626.0
2025-04-21 15:30:00,246.35,248.52,246.33,248.32,46237.0,245.8189,247.9842,245.7989,247.7846,46237.0
2025-04-22 09:30:00,250.92,251.98,250.67,251.77,14453.0,250.379,251.4367,250.1295,251.2272,14453.0
2025-04-22 10:00:00,252.15,252.63,252.15,252.58,3339.0,251.6063,252.0853,251.6063,252.0354,3339.0
2025-04-22 10:30:00,252.49,253.5,252.45,253.33,8484.0,251.9456,252.9534,251.9057,252.7838,8484.0
2025-04-22 11:00:00,253.46,253.84,253.31,253.55,4652.0,252.9135,253.2927,252.7638,253.0033,4652.0
2025-04-22 11:30:00,253.35,254.16,252.88,254.04,32046.0,252.8038,253.612,252.3348,253.4923,32046.0
2025-04-22 12:00:00,254.26,255.55,254.26,255.55,19437.0,253.7118,254.999,253.7118,254.999,19437.0
2025-04-22 12:30:00,255.47,255.59,254.55,254.85,7612.0,254.9192,255.0389,254.0012,254.3005,7612.0
2025-04-22 13:00:00,254.88,255.26,252.33,252.49,44798.0,254.3305,254.7096,251.786,251.9456,44798.0
2025-04-22 13:30:00,252.19,253.05,251.9,252.07,18470.0,251.6463,252.5044,251.3569,251.5265,18470.0
2025-04-22 14:00:00,252.14,253.68,252.04,253.65,13220.0,251.5964,253.1331,251.4966,253.1031,13220.0
2025-04-22 14:30:00,253.66,254.51,253.66,254.32,78542.0,253.1131,253.9613,253.1131,253.7717,78542.0
2025-04-22 15:00:00,254.28,254.42,252.97,253.05,15022.0,253.7318,253.8715,252.4246,252.5044,15022.0
2025-04-22 15:30:00,253.03,254.62,252.99,254.44,38391.0,252.4845,254.071,252.4445,253.8914,38391.0
2025-04-23 09:30:00,261.25,263.26,260.93,262.26,69285.0,260.6867,262.6924,260.3674,261.6946,69285.0
2025-04-23 10:00:00,262.72,263.49,261.64,262.92,39416.0,262.1536,262.9219,261.0759,262.3531,39416.0
2025-04-23 10:30:00,263.2,263.78,262.57,262.57,19030.0,262.6325,263.2113,262.0039,262.0039,19030.0
2025-04-23 11:00:00,262.57,262.89,260.25,260.27,70933.0,262.0039,262.3232,259.6889,259.7088,70933.0
2025-04-23 11:30:00,260.44,260.83,259.24,260.0,7389.0,259.8785,260.2676,258.6811,259.4394,7389.0
2025-04-23 12:00:00,260.09,260.09,258.53,259.46,6238.0,259.5292,259.5292,257.9726,258.9006,6238.0
2025-04-23 12:30:00,259.6,260.66,259.36,260.47,18059.0,259.0403,260.098,258.8008,259.9084,18059.0
2025-04-23 13:00:00,260.26,261.01,259.74,260.52,9926.0,259.6989,260.4472,259.18,259.9583,9926.0
2025-04-23 13:30:00,260.54,260.85,259.75,260.85,6981.0,259.9783,260.2876,259.19,260.2876,6981.0
2025-04-23 14:00:00,260.2,260.78,259.73,259.73,7263.0,259.639,260.2177,259.17,259.17,7263.0
2025-04-23 14:30:00,259.77,260.13,259.38,259.92,8737.0,259.2099,259.5691,258.8208,259.3596,8737.0
2025-04-23 15:00:00,259.59,259.64,258.49,258.85,16219.0,259.0303,259.0802,257.9327,258.2919,16219.0
2025-04-23 15:30:00,258.75,259.93,258.34,259.04,75482.0,258.1921,259.3696,257.783,258.4815,75482.0
2025-04-24 09:30:00,259.91,261.29,259.2,261.28,14856.0,259.3496,260.7266,258.6411,260.7167,14856.0
2025-04-24 10:00:00,261.45,262.5,261.18,262.5,5582.0,260.8863,261.934,260.6169,261.934,5582.0
2025-04-24 10:30:00,262.67,263.14,262.17,262.62,12378.0,262.1037,262.5727,261.6047,262.0538,12378.0
2025-04-24 11:00:00,262.52,263.35,262.33,262.83,10203.0,261.954,262.7822,261.7644,262.2633,10203.0
2025-04-24 11:30:00,262.5,262.95,262.5,262.88,7546.0,261.934,262.3831,261.934,262.3132,7546.0
2025-04-24 12:00:00,262.62,263.73,262.6,263.55,21532.0,262.0538,263.1614,262.0338,262.9818,21532.0
2025-04-24 12:30:00,263.6,264.09,263.52,264.06,5672.0,263.0317,263.5206,262.9518,263.4907,5672.0
2025-04-24 13:00:00,263.81,263.92,263.22,263.82,3721.0,263.2412,263.351,262.6525,263.2512,3721.0
2025-04-24 13:30:00,263.88,263.98,263.54,263.98,3096.0,263.3111,263.4108,262.9718,263.4108,3096.0
2025-04-24 14:00:00,264.05,264.43,263.95,264.11,11460.0,263.4807,263.8599,263.3809,263.5406,11460.0
2025-04-24 14:30:00,264.44,264.83,264.44,264.72,13698.0,263.8699,264.259,263.8699,264.1492,13698.0
2025-04-24 15:00:00,264.26,264.27,263.67,263.88,5905.0,263.6902,263.7002,263.1015,263.3111,5905.0
2025-04-24 15:30:00,264.13,265.13,263.98,264.8,31818.0,263.5605,264.5584,263.4108,264.2291,31818.0
2025-04-25 09:30:00,265.4,265.81,264.25,264.46,26539.0,264.8278,265.2369,263.6803,263.8898,26539.0
2025-04-25 10:00:00,264.5,265.85,264.33,264.44,14869.0,263.9297,265.2768,263.7601,263.8699,14869.0
2025-04-25 10:30:00,264.46,265.53,263.98,265.34,4243.0,263.8898,264.9575,263.4108,264.7679,4243.0
2025-04-25 11:00:00,265.3,265.89,265.08,265.89,5584.0,264.728,265.3167,264.5085,265.3167,5584.0
2025-04-25 11:30:00,265.56,265.85,265.08,265.78,4887.0,264.9874,265.2768,264.5085,265.207,4887.0
2025-04-25 12:00:00,265.82,266.39,265.67,266.38,1407.0,265.2469,265.8156,265.0972,265.8057,1407.0
2025-04-25 12:30:00,266.35,266.97,266.35,266.96,5493.0,265.7757,266.3944,265.7757,266.3844,5493.0
2025-04-25 13:00:00,267.0,267.88,267.0,267.88,10653.0,266.4243,267.3024,266.4243,267.3024,10653.0
2025-04-25 13:30:00,267.92,267.92,265.9,266.37,61011.0,267.3423,267.3423,265.3267,265.7957,61011.0
2025-04-25 14:00:00,266.29,267.45,266.28,267.3,14277.0,265.7159,266.8734,265.7059,266.7237,14277.0
2025-04-25 14:30:00,267.33,267.79,267.27,267.39,10893.0,266.7536,267.2126,266.6937,266.8135,10893.0
2025-04-25 15:00:00,267.65,267.78,267.24,267.34,10617.0,267.0729,267.2027,266.6638,266.7636,10617.0
2025-04-25 15:30:00,267.0,267.87,266.8,267.72,18779.0,266.4243,267.2925,266.2248,267.1428,18779.0
2025-04-28 09:30:00,268.37,269.0,267.29,267.29,27509.0,267.7914,268.42,266.7137,266.7137,27509.0
2025-04-28 10:00:00,267.0,267.9,266.95,267.56,8840.0,266.4243,267.3224,266.3744,266.9831,8840.0
2025-04-28 10:30:00,267.32,267.89,266.88,267.2,18276.0,266.7436,267.3124,266.3046,266.6239,18276.0
2025-04-28 11:00:00,267.29,267.46,265.43,265.43,8061.0,266.7137,266.8833,264.8577,264.8577,8061.0
2025-04-28 11:30:00,265.4,266.12,265.38,265.69,4806.0,264.8278,265.5462,264.8078,265.1172,4806.0
2025-04-28 12:00:00,265.26,265.35,264.99,264.99,4327.0,264.6881,264.7779,264.4187,264.4187,4327.0
2025-04-28 12:30:00,265.17,265.64,264.89,265.04,12962.0,264.5983,265.0673,264.3189,264.4686,12962.0
2025-04-28 13:00:00,265.18,265.3,264.71,265.07,32750.0,264.6083,264.728,264.1393,264.4985,32750.0
2025-04-28 13:30:00,264.64,265.92,264.56,265.92,5018.0,264.0694,265.3467,263.9896,265.3467,5018.0
2025-04-28 14:00:00,266.08,266.36,265.83,266.36,4368.0,265.5063,265.7857,265.2569,265.7857,4368.0
2025-04-28 14:30:00,266.35,266.55,266.18,266.42,3009.0,265.7757,265.9753,265.6061,265.8456,3009.0
2025-04-28 15:00:00,266.49,267.48,266.45,267.47,3424.0,265.9154,266.9033,265.8755,266.8933,3424.0
2025-04-28 15:30:00,267.42,268.23,267.36,267.6,24017.0,266.8434,267.6517,266.7836,267.023,24017.0
2025-04-29 09:30:00,266.64,267.87,266.4,267.4,21931.0,266.0651,267.2925,265.8256,266.8235,21931.0
2025-04-29 10:00:00,267.31,268.48,267.14,267.27,20061.0,266.7337,267.9011,266.564,266.6937,20061.0
2025-04-29 10:30:00,267.31,268.68,267.31,268.6,12774.0,266.7337,268.1007,266.7337,268.0209,12774.0
2025-04-29 11:00:00,268.71,268.74,267.63,268.28,3874.0,268.1306,268.1606,267.053,267.7016,3874.0
2025-04-29 11:30:00,268.27,268.41,267.67,268.05,6020.0,267.6916,267.8313,267.0929,267.4721,6020.0
2025-04-29 12:00:00,268.01,268.7,268.01,268.38,2485.0,267.4322,268.1207,267.4322,267.8014,2485.0
2025-04-29 12:30:00,268.44,268.54,267.36,267.37,6428.0,267.8612,267.961,266.7836,266.7935,6428.0
2025-04-29 13:00:00,267.54,268.3,267.53,268.3,2367.0,266.9632,267.7215,266.9532,267.7215,2367.0
2025-04-29 13:30:00,268.28,269.44,268.22,269.41,24747.0,267.7016,268.8591,267.6417,268.8291,24747.0
2025-04-29 14:00:00,269.61,269.61,269.06,269.37,16701.0,269.0287,269.0287,268.4799,268.7892,16701.0
2025-04-29 14:30:00,269.38,269.53,269.28,269.34,2465.0,268.7992,268.9489,268.6994,268.7593,2465.0
2025-04-29 15:00:00,269.05,269.57,269.05,269.15,27976.0,268.4699,268.9888,268.4699,268.5697,27976.0
2025-04-29 15:30:00,269.26,269.54,268.89,269.03,17030.0,268.6795,268.9589,268.3103,268.45,17030.0
2025-04-30 09:30:00,265.61,265.61,262.58,262.7,48166.0,265.0373,265.0373,262.0139,262.1336,48166.0
2025-04-30 10:00:00,263.36,264.97,263.11,264.96,9875.0,262.7922,264.3987,262.5427,264.3887,9875.0
2025-04-30 10:30:00,265.05,265.46,264.52,265.46,9278.0,264.4785,264.8877,263.9497,264.8877,9278.0
2025-04-30 11:00:00,265.7,266.4,265.57,266.19,6727.0,265.1271,265.8256,264.9974,265.6161,6727.0
2025-04-30 11:30:00,266.15,266.59,266.08,266.08,15909.0,265.5762,266.0152,265.5063,265.5063,15909.0
2025-04-30 12:00:00,266.29,266.83,265.78,265.82,6054.0,265.7159,266.2547,265.207,265.2469,6054.0
2025-04-30 12:30:00,265.74,266.47,265.48,266.31,14270.0,265.167,265.8955,264.9076,265.7358,14270.0
2025-04-30 13:00:00,266.54,266.59,265.23,266.59,18369.0,265.9653,266.0152,264.6581,266.0152,18369.0
2025-04-30 13:30:00,266.63,267.23,266.63,267.01,7366.0,266.0551,266.6538,266.0551,266.4343,7366.0
2025-04-30 14:00:00,266.97,268.12,266.58,266.91,16570.0,266.3944,267.5419,266.0052,266.3345,16570.0
2025-04-30 14:30:00,266.85,267.22,266.33,266.65,9792.0,266.2747,266.6439,265.7558,266.0751,9792.0
2025-04-30 15:00:00,266.85,267.19,266.6,266.67,15158.0,266.2747,266.6139,266.0252,266.095,15158.0
2025-04-30 15:30:00,266.74,269.83,266.56,268.69,40213.0,266.1649,269.2482,265.9853,268.1107,40213.0
2025-05-01 09:30:00,272.91,273.12,271.95,271.95,38614.0,272.3216,272.5311,271.3637,271.3637,38614.0
2025-05-01 10:00:00,272.02,273.44,271.78,273.39,74624.0,271.4335,272.8504,271.194,272.8006,74624.0
2025-05-01 10:30:00,273.06,274.01,273.02,274.01,7499.0,272.4713,273.4192,272.4314,273.4192,7499.0
2025-05-01 11:00:00,273.8,274.46,273.79,274.04,26958.0,273.2097,273.8682,273.1997,273.4492,26958.0
2025-05-01 11:30:00,273.74,273.97,272.39,272.49,8038.0,273.1498,273.3793,271.8027,271.9025,8038.0
2025-05-01 12:00:00,272.57,273.03,272.14,272.61,3877.0,271.9823,272.4413,271.5532,272.0222,3877.0
2025-05-01 12:30:00,272.71,272.83,272.12,272.28,6014.0,272.122,272.2418,271.5333,271.6929,6014.0
2025-05-01 13:00:00,272.32,273.4,272.32,273.07,4274.0,271.7329,272.8105,271.7329,272.4812,4274.0
2025-05-01 13:30:00,273.03,273.18,272.46,272.8,5817.0,272.4413,272.591,271.8726,272.2118,5817.0
2025-05-01 14:00:00,273.0,273.68,272.98,273.12,7942.0,272.4114,273.0899,272.3914,272.5311,7942.0
2025-05-01 14:30:00,273.6,273.8,273.33,273.43,16091.0,273.0101,273.2097,272.7407,272.8405,16091.0
2025-05-01 15:00:00,273.19,273.4,272.94,273.24,10621.0,272.601,272.8105,272.3515,272.6509,10621.0
2025-05-01 15:30:00,273.39,273.42,271.41,271.55,44083.0,272.8006,272.8305,270.8248,270.9645,44083.0
2025-05-02 09:30:00,274.68,274.9,273.15,273.83,27525.0,274.0878,274.3073,272.5611,273.2396,27525.0
2025-05-02 10:00:00,273.9,275.39,273.74,275.38,13040.0,273.3095,274.7962,273.1498,274.7863,13040.0
2025-05-02 10:30:00,275.14,275.23,274.6,275.04,7740.0,274.5468,274.6366,274.0079,274.447,7740.0
2025-05-02 11:00:00,275.03,275.27,274.54,274.6,7946.0,274.437,274.6765,273.9481,274.0079,7946.0
2025-05-02 11:30:00,274.59,275.38,274.5,275.31,7447.0,273.998,274.7863,273.9082,274.7164,7447.0
2025-05-02 12:00:00,275.35,276.17,275.28,275.8,39171.0,274.7563,275.5746,274.6865,275.2054,39171.0
2025-05-02 12:30:00,275.82,276.14,275.78,275.87,8555.0,275.2253,275.5446,275.1854,275.2752,8555.0
2025-05-02 13:00:00,275.77,275.92,275.34,275.45,21569.0,275.1754,275.3251,274.7464,274.8561,21569.0
2025-05-02 13:30:00,275.5,275.87,275.38,275.75,6229.0,274.906,275.2752,274.7863,275.1555,6229.0
2025-05-02 14:00:00,275.79,276.13,275.78,275.97,20219.0,275.1954,275.5346,275.1854,275.375,20219.0
2025-05-02 14:30:00,275.99,276.31,275.39,275.61,30832.0,275.3949,275.7143,274.7962,275.0158,30832.0
2025-05-02 15:00:00,275.58,275.91,275.21,275.81,25205.0,274.9858,275.3151,274.6166,275.2153,25205.0
2025-05-02 15:30:00,275.73,275.81,274.98,275.39,36004.0,275.1355,275.2153,274.3871,274.7962,36004.0
2025-05-05 09:30:00,273.26,273.41,272.64,273.16,10231.0,272.6708,272.8205,272.0522,272.5711,10231.0
2025-05-05 10:00:00,273.33,273.63,272.95,273.19,14000.0,272.7407,273.04,272.3615,272.601,14000.0
2025-05-05 10:30:00,273.22,273.97,272.8,273.95,23066.0,272.6309,273.3793,272.2118,273.3593,23066.0
2025-05-05 11:00:00,273.87,274.01,273.62,273.78,15395.0,273.2795,273.4192,273.0301,273.1897,15395.0
2025-05-05 11:30:00,273.83,273.93,273.52,273.92,9284.0,273.2396,273.3394,272.9303,273.3294,9284.0
2025-05-05 12:00:00,273.86,274.36,273.86,274.31,6833.0,273.2695,273.7685,273.2695,273.7186,6833.0
2025-05-05 12:30:00,274.19,274.46,274.06,274.35,2712.0,273.5988,273.8682,273.4691,273.7585,2712.0
2025-05-05 13:00:00,274.26,274.41,274.16,274.28,3659.0,273.6687,273.8184,273.5689,273.6886,3659.0
2025-05-05 13:30:00,274.23,274.58,274.23,274.5,9458.0,273.6387,273.988,273.6387,273.9082,9458.0
2025-05-05 14:00:00,274.5,274.74,274.47,274.68,5664.0,273.9082,274.1476,273.8782,274.0878,5664.0
2025-05-05 14:30:00,274.71,274.85,274.52,274.52,6959.0,274.1177,274.2574,273.9281,273.9281,6959.0
2025-05-05 15:00:00,274.38,274.44,273.91,274.0,59282.0,273.7884,273.8483,273.3194,273.4092,59282.0
2025-05-05 15:30:00,273.91,274.18,273.15,273.28,19832.0,273.3194,273.5889,272.5611,272.6908,19832.0
2025-05-06 09:30:00,270.74,271.36,270.07,270.23,25290.0,270.1563,270.7749,269.4877,269.6474,25290.0
2025-05-06 10:00:00,270.12,271.91,270.08,271.74,6262.0,269.5376,271.3237,269.4977,271.1541,6262.0
2025-05-06 10:30:00,271.82,272.2,271.76,271.82,5008.0,271.2339,271.6131,271.1741,271.2339,5008.0
2025-05-06 11:00:00,272.03,272.34,271.71,272.3,3391.0,271.4435,271.7528,271.1242,271.7129,3391.0
2025-05-06 11:30:00,272.06,272.46,271.58,271.66,9687.0,271.4734,271.8726,270.9945,271.0743,9687.0
2025-05-06 12:00:00,271.73,273.01,271.59,271.8,37261.0,271.1441,272.4214,271.0044,271.214,37261.0
2025-05-06 12:30:00,271.84,272.18,271.29,271.29,5522.0,271.2539,271.5932,270.7051,270.7051,5522.0
2025-05-06 13:00:00,271.34,271.91,271.33,271.38,5279.0,270.755,271.3237,270.745,270.7949,5279.0
2025-05-06 13:30:00,271.53,271.61,270.78,270.85,10867.0,270.9446,271.0244,270.1962,270.266,10867.0
2025-05-06 14:00:00,270.96,271.73,270.96,271.73,11089.0,270.3758,271.1441,270.3758,271.1441,11089.0
2025-05-06 14:30:00,271.74,272.02,271.48,272.02,10571.0,271.1541,271.4335,270.8947,271.4335,10571.0
2025-05-06 15:00:00,271.89,271.93,271.46,271.91,15628.0,271.3038,271.3437,270.8747,271.3237,15628.0
2025-05-06 15:30:00,271.9,272.2,270.86,270.86,21149.0,271.3138,271.6131,270.276,270.276,21149.0
2025-05-07 09:30:00,271.77,272.21,271.35,272.21,40072.0,271.184,271.6231,270.765,271.6231,40072.0
2025-05-07 10:00:00,272.15,272.72,272.0,272.6,2969.0,271.5632,272.132,271.4136,272.0123,2969.0
2025-05-07 10:30:00,272.67,272.73,271.01,271.22,9991.0,272.0821,272.142,270.4257,270.6352,9991.0
2025-05-07 11:00:00,271.13,271.13,270.61,270.73,4002.0,270.5454,270.5454,270.0265,270.1463,4002.0
2025-05-07 11:30:00,270.71,271.14,270.48,271.07,3287.0,270.1263,270.5554,269.8968,270.4856,3287.0
2025-05-07 12:00:00,271.0,271.11,270.75,270.88,3711.0,270.4157,270.5255,270.1662,270.296,3711.0
2025-05-07 12:30:00,270.7,271.68,270.7,271.67,7099.0,270.1164,271.0942,270.1164,271.0843,7099.0
2025-05-07 13:00:00,271.72,271.93,271.57,271.78,8473.0,271.1342,271.3437,270.9845,271.194,8473.0
2025-05-07 13:30:00,271.74,271.79,270.68,270.82,15373.0,271.1541,271.204,270.0964,270.2361,15373.0
2025-05-07 14:00:00,270.94,271.3,269.21,270.11,22832.0,270.3558,270.7151,268.6296,269.5276,22832.0
2025-05-07 14:30:00,270.19,271.65,269.79,271.45,27383.0,269.6075,271.0643,269.2083,270.8647,27383.0
2025-05-07 15:00:00,271.45,271.45,270.1,270.16,19161.0,270.8647,270.8647,269.5176,269.5775,19161.0
2025-05-07 15:30:00,270.23,273.33,270.12,272.24,116085.0,269.6474,272.7407,269.5376,271.653,116085.0
2025-05-08 09:30:00,274.19,274.3,273.19,273.41,12985.0,273.5988,273.7086,272.601,272.8205,12985.0
2025-05-08 10:00:00,273.59,273.64,272.32,273.23,9302.0,273.0001,273.05,271.7329,272.6409,9302.0
2025-05-08 10:30:00,273.26,273.53,272.07,272.41,7052.0,272.6708,272.9403,271.4834,271.8227,7052.0
2025-05-08 11:00:00,272.29,274.65,272.29,274.3,42097.0,271.7029,274.0578,271.7029,273.7086,42097.0
2025-05-08 11:30:00,274.34,276.04,274.06,275.51,35437.0,273.7485,275.4448,273.4691,274.916,35437.0
2025-05-08 12:00:00,275.52,276.03,275.52,275.66,15085.0,274.926,275.4349,274.926,275.0657,15085.0
2025-05-08 12:30:00,275.65,276.35,275.6,276.27,4948.0,275.0557,275.7542,275.0058,275.6743,4948.0
2025-05-08 13:00:00,276.22,276.22,275.78,275.86,6832.0,275.6245,275.6245,275.1854,275.2652,6832.0
2025-05-08 13:30:00,275.94,275.94,275.3,275.31,51166.0,275.3451,275.3451,274.7064,274.7164,51166.0
2025-05-08 14:00:00,275.21,275.71,275.15,275.46,119665.0,274.6166,275.1156,274.5568,274.8661,119665.0
2025-05-08 14:30:00,275.56,275.93,275.56,275.56,8743.0,274.9659,275.3351,274.9659,274.9659,8743.0
2025-05-08 15:00:00,275.56,276.15,275.34,276.02,71236.0,274.9659,275.5546,274.7464,275.4249,71236.0
2025-05-08 15:30:00,275.96,275.96,273.68,273.8,32851.0,275.365,275.365,273.0899,273.2097,32851.0
2025-05-09 09:30:00,274.81,275.33,274.52,274.85,18481.0,274.2175,274.7364,273.9281,274.2574,18481.0
2025-05-09 10:00:00,275.06,275.25,273.41,273.46,16866.0,274.467,274.6565,272.8205,272.8704,16866.0
2025-05-09 10:30:00,273.72,273.79,272.84,273.71,7281.0,273.1298,273.1997,272.2517,273.1199,7281.0
2025-05-09 11:00:00,273.74,273.89,273.46,273.46,1010.0,273.1498,273.2995,272.8704,272.8704,1010.0
2025-05-09 11:30:00,273.41,274.21,273.39,274.1,15949.0,272.8205,273.6188,272.8006,273.509,15949.0
2025-05-09 12:00:00,274.09,274.1,273.24,273.32,5448.0,273.499,273.509,272.6509,272.7307,5448.0
2025-05-09 12:30:00,273.54,273.68,273.08,273.18,4003.0,272.9502,273.0899,272.4912,272.591,4003.0
2025-05-09 13:00:00,273.3,273.49,272.85,273.44,20301.0,272.7107,272.9003,272.2617,272.8504,20301.0
2025-05-09 13:30:00,273.17,273.89,273.11,273.89,5215.0,272.581,273.2995,272.5212,273.2995,5215.0
2025-05-09 14:00:00,273.88,273.88,273.43,273.44,4897.0,273.2895,273.2895,272.8405,272.8504,4897.0
2025-05-09 14:30:00,273.65,273.86,273.52,273.73,6933.0,273.06,273.2695,272.9303,273.1398,6933.0
2025-05-09 15:00:00,273.82,274.19,273.79,273.84,5832.0,273.2296,273.5988,273.1997,273.2496,5832.0
2025-05-09 15:30:00,273.79,273.85,273.42,273.44,9974.0,273.1997,273.2596,272.8305,272.8504,9974.0
2025-05-12 09:30:00,282.35,282.35,280.55,280.99,75774.0,281.7412,281.7412,279.9451,280.3842,75774.0
2025-05-12 10:00:00,281.03,281.84,280.65,280.77,15167.0,280.4241,281.2323,280.0449,280.1646,15167.0
2025-05-12 10:30:00,280.59,281.74,280.34,281.22,28701.0,279.985,281.1326,279.7356,280.6137,28701.0
2025-05-12 11:00:00,281.2,281.62,280.93,281.21,13127.0,280.5937,281.0128,280.3243,280.6037,13127.0
2025-05-12 11:30:00,281.38,281.56,280.88,280.88,6200.0,280.7733,280.9529,280.2744,280.2744,6200.0
2025-05-12 12:00:00,280.85,281.72,280.85,281.54,9071.0,280.2445,281.1126,280.2445,280.933,9071.0
2025-05-12 12:30:00,281.52,282.39,281.52,282.27,32043.0,280.913,281.7812,280.913,281.6614,32043.0
2025-05-12 13:00:00,282.35,283.08,282.35,282.62,7989.0,281.7412,282.4697,281.7412,282.0107,7989.0
2025-05-12 13:30:00,282.69,282.87,282.69,282.75,5533.0,282.0805,282.2601,282.0805,282.1404,5533.0
2025-05-12 14:00:00,282.82,282.96,282.62,282.9,6292.0,282.2102,282.3499,282.0107,282.2901,6292.0
2025-05-12 14:30:00,282.97,283.11,282.73,282.74,13004.0,282.3599,282.4996,282.1204,282.1304,13004.0
2025-05-12 15:00:00,282.72,282.92,282.6,282.6,5153.0,282.1104,282.31,281.9907,281.9907,5153.0
2025-05-12 15:30:00,282.54,283.33,282.24,283.32,27150.0,281.9308,282.7191,281.6315,282.7091,27150.0
2025-05-13 09:30:00,283.85,284.77,283.17,284.69,14046.0,283.238,284.156,282.5595,284.0762,14046.0
2025-05-13 10:00:00,284.81,286.05,284.77,285.75,18423.0,284.1959,285.4333,284.156,285.1339,18423.0
2025-05-13 10:30:00,285.65,285.88,285.27,285.77,9031.0,285.0341,285.2636,284.6549,285.1539,9031.0
2025-05-13 11:00:00,285.65,286.07,285.51,286.03,13931.0,285.0341,285.4532,284.8944,285.4133,13931.0
2025-05-13 11:30:00,285.89,286.13,285.76,285.84,6541.0,285.2736,285.5131,285.1439,285.2237,6541.0
2025-05-13 12:00:00,285.7,285.93,285.52,285.92,126304.0,285.084,285.3135,284.9044,285.3035,126304.0
2025-05-13 12:30:00,285.83,286.29,285.7,286.15,14684.0,285.2137,285.6727,285.084,285.533,14684.0
2025-05-13 13:00:00,286.13,286.25,285.95,286.25,33045.0,285.5131,285.6328,285.3335,285.6328,33045.0
2025-05-13 13:30:00,286.24,286.56,286.15,286.16,7496.0,285.6228,285.9422,285.533,285.543,7496.0
2025-05-13 14:00:00,285.99,286.22,285.98,286.17,8713.0,285.3734,285.6029,285.3634,285.553,8713.0
2025-05-13 14:30:00,286.1,286.4,285.89,286.39,14171.0,285.4832,285.7825,285.2736,285.7725,14171.0
2025-05-13 15:00:00,286.26,286.6,286.26,286.43,4796.0,285.6428,285.9821,285.6428,285.8124,4796.0
2025-05-13 15:30:00,286.41,286.65,285.58,285.63,46200.0,285.7925,286.032,284.9643,285.0142,46200.0
2025-05-14 09:30:00,286.69,287.31,286.03,286.49,12910.0,286.0719,286.6905,285.4133,285.8723,12910.0
2025-05-14 10:00:00,286.49,286.87,286.39,286.66,16127.0,285.8723,286.2515,285.7725,286.0419,16127.0
2025-05-14 10:30:00,286.62,286.83,286.34,286.83,5174.0,286.002,286.2116,285.7226,286.2116,5174.0
2025-05-14 11:00:00,286.74,287.06,285.95,287.03,17449.0,286.1218,286.4411,285.3335,286.4111,17449.0
2025-05-14 11:30:00,286.93,287.17,286.91,287.1,5562.0,286.3114,286.5508,286.2914,286.481,5562.0
2025-05-14 12:00:00,287.03,287.23,286.94,287.09,4996.0,286.4111,286.6107,286.3213,286.471,4996.0
2025-05-14 12:30:00,287.06,287.41,286.7,286.75,11933.0,286.4411,286.7903,286.0819,286.1317,11933.0
2025-05-14 13:00:00,286.74,286.74,285.85,286.06,21442.0,286.1218,286.1218,285.2337,285.4432,21442.0
2025-05-14 13:30:00,286.08,286.71,286.08,286.62,17576.0,285.4632,286.0918,285.4632,286.002,17576.0
2025-05-14 14:00:00,286.66,286.76,286.32,286.38,15263.0,286.0419,286.1417,285.7027,285.7625,15263.0
2025-05-14 14:30:00,286.56,286.98,286.5,286.75,20911.0,285.9422,286.3613,285.8823,286.1317,20911.0
2025-05-14 15:00:00,286.72,286.83,286.22,286.44,260827.0,286.1018,286.2116,285.6029,285.8224,260827.0
2025-05-14 15:30:00,286.41,287.05,286.14,286.72,50492.0,285.7925,286.4311,285.5231,286.1018,50492.0
2025-05-15 09:30:00,285.7,286.04,285.25,285.63,12650.0,285.084,285.4233,284.635,285.0142,12650.0
2025-05-15 10:00:00,285.85,286.02,285.62,285.95,2879.0,285.2337,285.4033,285.0042,285.3335,2879.0
2025-05-15 10:30:00,285.65,286.02,285.36,285.98,4860.0,285.0341,285.4033,284.7447,285.3634,4860.0
2025-05-15 11:00:00,286.16,287.29,286.05,286.97,13244.0,285.543,286.6706,285.4333,286.3513,13244.0
2025-05-15 11:30:00,286.98,287.45,286.81,287.31,20425.0,286.3613,286.8302,286.1916,286.6905,20425.0
2025-05-15 12:00:00,287.3,287.78,287.24,287.35,10931.0,286.6806,287.1595,286.6207,286.7305,10931.0
2025-05-15 12:30:00,287.48,287.91,287.26,287.78,6300.0,286.8602,287.2892,286.6407,287.1595,6300.0
2025-05-15 13:00:00,288.0,288.39,287.96,288.36,9894.0,287.3791,287.7682,287.3391,287.7383,9894.0
2025-05-15 13:30:00,288.15,288.19,287.75,287.78,6823.0,287.5287,287.5686,287.1296,287.1595,6823.0
2025-05-15 14:00:00,287.79,287.79,287.03,287.32,9500.0,287.1695,287.1695,286.4111,286.7005,9500.0
2025-05-15 14:30:00,287.44,287.8,287.37,287.43,10018.0,286.8203,287.1795,286.7504,286.8103,10018.0
2025-05-15 15:00:00,287.53,287.71,286.5,286.84,8193.0,286.9101,287.0897,285.8823,286.2216,8193.0
2025-05-15 15:30:00,286.76,287.68,286.76,287.68,23634.0,286.1417,287.0597,286.1417,287.0597,23634.0
2025-05-16 09:30:00,288.57,288.58,287.63,288.28,10382.0,287.9478,287.9578,287.0099,287.6585,10382.0
2025-05-16 10:00:00,287.78,288.35,287.77,287.93,10201.0,287.1595,287.7283,287.1496,287.3092,10201.0
2025-05-16 10:30:00,287.66,287.8,286.83,287.5,16429.0,287.0398,287.1795,286.2116,286.8801,16429.0
2025-05-16 11:00:00,287.56,287.82,287.45,287.7,8017.0,286.94,287.1994,286.8302,287.0797,8017.0
2025-05-16 11:30:00,287.9,288.12,287.78,287.82,9242.0,287.2793,287.4988,287.1595,287.1994,9242.0
2025-05-16 12:00:00,287.84,288.36,287.84,288.3,8047.0,287.2194,287.7383,287.2194,287.6784,8047.0
2025-05-16 12:30:00,288.3,288.47,288.07,288.35,6272.0,287.6784,287.848,287.4489,287.7283,6272.0
2025-05-16 13:00:00,288.27,288.81,288.27,288.73,5165.0,287.6485,288.1873,287.6485,288.1075,5165.0
2025-05-16 13:30:00,288.78,288.95,288.47,288.47,5494.0,288.1574,288.327,287.848,287.848,5494.0
2025-05-16 14:00:00,288.68,288.8,288.51,288.8,1555.0,288.0576,288.1773,287.888,288.1773,1555.0
2025-05-16 14:30:00,288.86,289.13,288.86,289.13,1362.0,288.2372,288.5066,288.2372,288.5066,1362.0
2025-05-16 15:00:00,289.09,289.38,289.06,289.12,5039.0,288.4667,288.7561,288.4368,288.4966,5039.0
2025-05-16 15:30:00,289.06,289.41,288.76,289.31,22691.0,288.4368,288.786,288.1374,288.6862,22691.0
2025-05-19 09:30:00,286.15,287.77,286.05,287.75,22942.0,285.533,287.1496,285.4333,287.1296,22942.0
2025-05-19 10:00:00,287.79,288.76,287.63,288.11,18258.0,287.1695,288.1374,287.0099,287.4888,18258.0
2025-05-19 10:30:00,288.13,288.44,287.9,288.05,7141.0,287.5088,287.8181,287.2793,287.4289,7141.0
2025-05-19 11:00:00,288.04,288.42,288.03,288.17,10125.0,287.419,287.7981,287.409,287.5487,10125.0
2025-05-19 11:30:00,288.15,288.98,288.15,288.6,17861.0,287.5287,288.3569,287.5287,287.9778,17861.0
2025-05-19 12:00:00,288.56,289.08,288.5,289.08,5998.0,287.9378,288.4567,287.878,288.4567,5998.0
2025-05-19 12:30:00,288.96,289.34,288.79,289.33,4361.0,288.337,288.7162,288.1674,288.7062,4361.0
2025-05-19 13:00:00,289.35,289.78,289.34,289.67,4686.0,288.7261,289.1552,288.7162,289.0455,4686.0
2025-05-19 13:30:00,289.53,289.73,289.22,289.25,51164.0,288.9058,289.1053,288.5964,288.6264,51164.0
2025-05-19 14:00:00,289.19,289.28,288.75,288.87,8255.0,288.5665,288.6563,288.1274,288.2472,8255.0
2025-05-19 14:30:00,288.9,289.29,288.83,289.29,5990.0,288.2771,288.6663,288.2073,288.6663,5990.0
2025-05-19 15:00:00,289.32,289.33,288.71,288.87,41793.0,288.6962,288.7062,288.0875,288.2472,41793.0
2025-05-19 15:30:00,288.99,289.62,288.89,289.51,27923.0,288.3669,288.9956,288.2671,288.8858,27923.0
2025-05-20 09:30:00,288.49,288.84,288.09,288.21,21630.0,287.868,288.2172,287.4689,287.5886,21630.0
2025-05-20 10:00:00,288.48,288.68,288.07,288.33,66944.0,287.858,288.0576,287.4489,287.7083,66944.0
2025-05-20 10:30:00,288.28,288.96,288.19,288.44,114909.0,287.6585,288.337,287.5686,287.8181,114909.0
2025-05-20 11:00:00,288.17,288.7,288.16,288.61,131794.0,287.5487,288.0775,287.5387,287.9877,131794.0
2025-05-20 11:30:00,288.66,288.75,288.26,288.58,566918.0,288.0376,288.1274,287.6385,287.9578,566918.0
2025-05-20 12:00:00,288.71,288.71,288.23,288.59,129477.0,288.0875,288.0875,287.6086,287.9678,129477.0
2025-05-20 12:30:00,288.55,288.94,288.54,288.88,36532.0,287.9279,288.317,287.9179,288.2572,36532.0
2025-05-20 13:00:00,288.87,289.01,288.67,288.82,75452.0,288.2472,288.3869,288.0476,288.1973,75452.0
2025-05-20 13:30:00,288.79,288.8,288.3,288.49,183500.0,288.1674,288.1773,287.6784,287.868,183500.0
2025-05-20 14:00:00,288.43,288.58,287.44,287.44,183088.0,287.8081,287.9578,286.8203,286.8203,183088.0
2025-05-20 14:30:00,287.38,287.75,287.28,287.46,112237.0,286.7604,287.1296,286.6606,286.8402,112237.0
2025-05-20 15:00:00,287.18,287.85,286.68,287.76,83901.0,286.5608,287.2294,286.0619,287.1396,83901.0
2025-05-20 15:30:00,287.81,288.49,287.76,288.45,135537.0,287.1895,287.868,287.1396,287.8281,135537.0
2025-05-21 09:30:00,286.44,287.74,286.44,287.56,25156.0,285.8224,287.1196,285.8224,286.94,25156.0
2025-05-21 10:00:00,287.49,288.17,287.42,287.46,32981.0,286.8702,287.5487,286.8003,286.8402,32981.0
2025-05-21 10:30:00,287.63,288.08,287.25,288.07,17225.0,287.0099,287.4589,286.6307,287.4489,17225.0
2025-05-21 11:00:00,288.17,289.02,287.99,288.77,111303.0,287.5487,288.3969,287.3691,288.1474,111303.0
2025-05-21 11:30:00,288.74,288.84,288.5,288.75,21221.0,288.1175,288.2172,287.878,288.1274,21221.0
2025-05-21 12:00:00,288.72,289.03,288.62,288.76,55907.0,288.0975,288.4068,287.9977,288.1374,55907.0
2025-05-21 12:30:00,288.75,289.14,288.65,288.66,13888.0,288.1274,288.5166,288.0277,288.0376,13888.0
2025-05-21 13:00:00,288.61,288.67,284.99,285.03,109928.0,287.9877,288.0476,284.3755,284.4155,109928.0
2025-05-21 13:30:00,284.91,286.55,284.59,285.75,80165.0,284.2957,285.9322,283.9764,285.1339,80165.0
2025-05-21 14:00:00,285.88,285.88,284.78,285.4,25856.0,285.2636,285.2636,284.166,284.7847,25856.0
2025-05-21 14:30:00,285.46,285.69,284.56,284.71,20521.0,284.8445,285.074,283.9465,284.0961,20521.0
2025-05-21 15:00:00,284.61,284.91,283.6,283.73,47856.0,283.9964,284.2957,282.9885,283.1183,47856.0
2025-05-21 15:30:00,283.81,284.98,283.81,284.21,63671.0,283.1981,284.3656,283.1981,283.5972,63671.0
2025-05-22 09:30:00,284.22,285.5,283.89,285.44,28701.0,283.6072,284.8844,283.2779,284.8246,28701.0
2025-05-22 10:00:00,285.5,285.86,284.75,284.94,7913.0,284.8844,285.2437,284.1361,284.3257,7913.0
2025-05-22 10:30:00,284.97,284.98,284.19,284.81,15449.0,284.3556,284.3656,283.5773,284.1959,15449.0
2025-05-22 11:00:00,284.83,285.18,284.52,284.6,6782.0,284.2159,284.5651,283.9066,283.9864,6782.0
2025-05-22 11:30:00,284.55,285.47,284.48,285.27,18855.0,283.9365,284.8545,283.8666,284.6549,18855.0
2025-05-22 12:00:00,285.38,285.82,285.15,285.45,8137.0,284.7647,285.2038,284.5352,284.8346,8137.0
2025-05-22 12:30:00,285.36,285.39,284.81,284.84,8372.0,284.7447,284.7747,284.1959,284.2259,8372.0
2025-05-22 13:00:00,284.88,285.52,284.56,285.5,24451.0,284.2658,284.9044,283.9465,284.8844,24451.0
2025-05-22 13:30:00,285.52,286.13,285.38,285.87,17232.0,284.9044,285.5131,284.7647,285.2536,17232.0
2025-05-22 14:00:00,285.97,286.11,285.75,285.95,7009.0,285.3534,285.4931,285.1339,285.3335,7009.0
2025-05-22 14:30:00,285.82,286.16,285.58,286.07,11801.0,285.2038,285.543,284.9643,285.4532,11801.0
2025-05-22 15:00:00,286.16,286.4,286.0,286.35,27383.0,285.543,285.7825,285.3834,285.7326,27383.0
2025-05-22 15:30:00,286.26,286.33,284.39,284.54,81939.0,285.6428,285.7127,283.7768,283.9265,81939.0
2025-05-23 09:30:00,280.96,282.06,280.67,281.34,47959.0,280.3542,281.4519,280.0649,280.7334,47959.0
2025-05-23 10:00:00,281.56,282.29,281.47,281.75,32182.0,280.9529,281.6814,280.8631,281.1425,32182.0
2025-05-23 10:30:00,282.03,282.41,281.57,281.59,20296.0,281.4219,281.8011,280.9629,280.9829,20296.0
2025-05-23 11:00:00,281.65,282.16,281.36,281.99,22559.0,281.0427,281.5516,280.7534,281.382,22559.0
2025-05-23 11:30:00,282.15,282.71,281.95,282.06,33918.0,281.5417,282.1005,281.3421,281.4519,33918.0
2025-05-23 12:00:00,282.03,282.29,281.64,282.29,32616.0,281.4219,281.6814,281.0328,281.6814,32616.0
2025-05-23 12:30:00,281.94,282.55,281.86,282.29,20234.0,281.3321,281.9408,281.2523,281.6814,20234.0
2025-05-23 13:00:00,282.4,283.45,282.33,283.44,41298.0,281.7911,282.8389,281.7213,282.8289,41298.0
2025-05-23 13:30:00,283.31,283.54,282.86,283.34,47982.0,282.6992,282.9287,282.2501,282.7291,47982.0
2025-05-23 14:00:00,283.26,283.69,282.85,283.34,33781.0,282.6493,283.0783,282.2402,282.7291,33781.0
2025-05-23 14:30:00,283.35,283.52,282.95,283.14,31242.0,282.7391,282.9087,282.3399,282.5295,31242.0
2025-05-23 15:00:00,283.1,283.45,282.56,282.7,31735.0,282.4896,282.8389,281.9508,282.0905,31735.0
2025-05-23 15:30:00,282.66,283.23,282.01,282.27,81588.0,282.0506,282.6193,281.402,281.6614,81588.0
2025-05-27 09:30:00,285.49,286.15,285.28,286.15,20780.0,284.8745,285.533,284.6649,285.533,20780.0
2025-05-27 10:00:00,286.15,286.95,286.07,286.95,23685.0,285.533,286.3313,285.4532,286.3313,23685.0
2025-05-27 10:30:00,287.01,287.1,286.71,286.73,14700.0,286.3912,286.481,286.0918,286.1118,14700.0
2025-05-27 11:00:00,286.79,287.29,286.77,287.27,20469.0,286.1717,286.6706,286.1517,286.6506,20469.0
2025-05-27 11:30:00,287.17,287.35,287.05,287.28,54173.0,286.5508,286.7305,286.4311,286.6606,54173.0
2025-05-27 12:00:00,287.41,287.67,287.35,287.55,11662.0,286.7903,287.0498,286.7305,286.93,11662.0
2025-05-27 12:30:00,287.56,288.2,287.51,287.9,19689.0,286.94,287.5786,286.8901,287.2793,19689.0
2025-05-27 13:00:00,288.0,288.13,287.82,287.95,9395.0,287.3791,287.5088,287.1994,287.3292,9395.0
2025-05-27 13:30:00,287.96,288.36,287.93,288.36,7715.0,287.3391,287.7383,287.3092,287.7383,7715.0
2025-05-27 14:00:00,288.33,288.47,288.19,288.23,10147.0,287.7083,287.848,287.5686,287.6086,10147.0
2025-05-27 14:30:00,288.23,288.33,288.04,288.11,16819.0,287.6086,287.7083,287.419,287.4888,16819.0
2025-05-27 15:00:00,288.05,288.22,287.98,288.06,11087.0,287.4289,287.5986,287.3591,287.4389,11087.0
2025-05-27 15:30:00,287.95,288.45,287.84,288.42,23389.0,287.3292,287.8281,287.2194,287.7981,23389.0
2025-05-28 09:30:00,288.74,289.65,288.41,288.49,34277.0,288.1175,289.0255,287.7882,287.868,34277.0
2025-05-28 10:00:00,288.43,288.57,288.16,288.27,5354.0,287.8081,287.9478,287.5387,287.6485,5354.0
2025-05-28 10:30:00,288.16,288.2,287.75,287.76,19343.0,287.5387,287.5786,287.1296,287.1396,19343.0
2025-05-28 11:00:00,287.95,288.19,287.76,288.01,7845.0,287.3292,287.5686,287.1396,287.389,7845.0
2025-05-28 11:30:00,287.98,288.05,287.8,287.88,6901.0,287.3591,287.4289,287.1795,287.2593,6901.0
2025-05-28 12:00:00,288.02,288.23,288.02,288.19,2938.0,287.399,287.6086,287.399,287.5686,2938.0
2025-05-28 12:30:00,288.24,288.36,288.02,288.21,7467.0,287.6185,287.7383,287.399,287.5886,7467.0
2025-05-28 13:00:00,288.14,288.49,288.14,288.35,10039.0,287.5188,287.868,287.5188,287.7283,10039.0
2025-05-28 13:30:00,288.32,288.36,287.99,288.13,11886.0,287.6984,287.7383,287.3691,287.5088,11886.0
2025-05-28 14:00:00,288.22,288.47,288.14,288.36,21369.0,287.5986,287.848,287.5188,287.7383,21369.0
2025-05-28 14:30:00,288.39,288.45,287.36,288.26,22533.0,287.7682,287.8281,286.7404,287.6385,22533.0
2025-05-28 15:00:00,288.23,288.66,288.12,288.18,58904.0,287.6086,288.0376,287.4988,287.5587,58904.0
2025-05-28 15:30:00,288.17,288.21,286.85,287.26,59065.0,287.5487,287.5886,286.2315,286.6407,59065.0
2025-05-29 09:30:00,290.36,290.66,288.92,289.28,46564.0,289.734,290.0333,288.2971,288.6563,46564.0
2025-05-29 10:00:00,289.41,289.5,288.23,288.92,19624.0,288.786,288.8758,287.6086,288.2971,19624.0
2025-05-29 10:30:00,288.85,289.48,288.6,289.48,32426.0,288.2272,288.8559,287.9778,288.8559,32426.0
2025-05-29 11:00:00,289.41,289.46,288.77,289.28,18310.0,288.786,288.8359,288.1474,288.6563,18310.0
2025-05-29 11:30:00,289.31,289.34,287.23,287.35,41639.0,288.6862,288.7162,286.6107,286.7305,41639.0
2025-05-29 12:00:00,287.31,288.41,286.91,288.31,17186.0,286.6905,287.7882,286.2914,287.6884,17186.0
2025-05-29 12:30:00,288.32,288.73,288.28,288.73,14486.0,287.6984,288.1075,287.6585,288.1075,14486.0
2025-05-29 13:00:00,288.87,288.98,288.39,288.56,8923.0,288.2472,288.3569,287.7682,287.9378,8923.0
2025-05-29 13:30:00,288.47,288.54,287.91,287.91,4966.0,287.848,287.9179,287.2892,287.2892,4966.0
2025-05-29 14:00:00,287.97,288.26,287.46,287.68,7683.0,287.3491,287.6385,286.8402,287.0597,7683.0
2025-05-29 14:30:00,287.77,288.38,287.76,288.0,10722.0,287.1496,287.7582,287.1396,287.3791,10722.0
2025-05-29 15:00:00,288.23,288.49,287.83,288.13,36354.0,287.6086,287.868,287.2094,287.5088,36354.0
2025-05-29 15:30:00,288.21,288.96,288.09,288.63,37350.0,287.5886,288.337,287.4689,288.0077,37350.0
2025-05-30 09:30:00,288.21,288.21,286.89,287.33,19074.0,287.5886,287.5886,286.2714,286.7105,19074.0
2025-05-30 10:00:00,287.34,288.56,287.33,288.5,12093.0,286.7205,287.9378,286.7105,287.878,12093.0
2025-05-30 10:30:00,288.43,288.73,288.02,288.36,5829.0,287.8081,288.1075,287.399,287.7383,5829.0
2025-05-30 11:00:00,288.16,288.31,287.82,288.31,11847.0,287.5387,287.6884,287.1994,287.6884,11847.0
2025-05-30 11:30:00,288.19,288.25,287.33,287.67,7517.0,287.5686,287.6285,286.7105,287.0498,7517.0
2025-05-30 12:00:00,287.47,287.87,285.83,285.83,29083.0,286.8502,287.2493,285.2137,285.2137,29083.0
2025-05-30 12:30:00,285.82,286.07,285.16,285.34,31293.0,285.2038,285.4532,284.5452,284.7248,31293.0
2025-05-30 13:00:00,285.44,286.4,285.38,286.31,10578.0,284.8246,285.7825,284.7647,285.6927,10578.0
2025-05-30 13:30:00,286.31,286.78,286.25,286.41,16863.0,285.6927,286.1617,285.6328,285.7925,16863.0
2025-05-30 14:00:00,286.56,287.8,286.56,287.8,28190.0,285.9422,287.1795,285.9422,287.1795,28190.0
2025-05-30 14:30:00,287.7,287.85,287.43,287.63,10166.0,287.0797,287.2294,286.8103,287.0099,10166.0
2025-05-30 15:00:00,287.87,288.96,287.87,288.79,29855.0,287.2493,288.337,287.2493,288.1674,29855.0
2025-05-30 15:30:00,288.82,289.15,288.16,288.16,108075.0,288.1973,288.5266,287.5387,287.5387,108075.0
2025-06-02 09:30:00,287.53,288.99,287.4,287.46,18666.0,286.9101,288.3669,286.7803,286.8402,18666.0
2025-06-02 10:00:00,287.36,288.2,286.92,288.15,24860.0,286.7404,287.5786,286.3014,287.5287,24860.0
2025-06-02 10:30:00,288.17,288.64,287.99,288.43,22145.0,287.5487,288.0177,287.3691,287.8081,22145.0
2025-06-02 11:00:00,288.64,288.7,288.04,288.04,38151.0,288.0177,288.0775,287.419,287.419,38151.0
2025-06-02 11:30:00,288.14,288.88,287.96,288.85,9008.0,287.5188,288.2572,287.3391,288.2272,9008.0
2025-06-02 12:00:00,288.82,288.86,288.52,288.66,14915.0,288.1973,288.2372,287.8979,288.0376,14915.0
2025-06-02 12:30:00,288.67,289.0,288.45,288.97,18868.0,288.0476,288.3769,287.8281,288.347,18868.0
2025-06-02 13:00:00,288.98,289.24,288.89,288.97,7242.0,288.3569,288.6164,288.2671,288.347,7242.0
2025-06-02 13:30:00,289.07,289.07,288.73,288.95,4054.0,288.4467,288.4467,288.1075,288.327,4054.0
2025-06-02 14:00:00,288.81,289.73,288.72,289.73,16562.0,288.1873,289.1053,288.0975,289.1053,16562.0
2025-06-02 14:30:00,289.68,289.84,289.54,289.72,6223.0,289.0554,289.2151,288.9157,289.0953,6223.0
2025-06-02 15:00:00,289.85,290.13,289.76,289.96,23998.0,289.2251,289.5045,289.1353,289.3348,23998.0
2025-06-02 15:30:00,290.0,290.11,289.64,290.11,21308.0,289.3747,289.4845,289.0155,289.4845,21308.0
2025-06-03 09:30:00,290.12,290.6,289.85,290.33,16659.0,289.4945,289.9734,289.2251,289.704,16659.0
2025-06-03 10:00:00,290.54,290.93,290.19,290.84,13726.0,289.9136,290.3027,289.5643,290.2129,13726.0
2025-06-03 10:30:00,290.81,291.21,290.63,291.21,55302.0,290.183,290.5821,290.0034,290.5821,55302.0
2025-06-03 11:00:00,291.28,291.53,291.2,291.44,7463.0,290.652,290.9014,290.5722,290.8116,7463.0
2025-06-03 11:30:00,291.52,291.63,291.3,291.54,7420.0,290.8915,291.0012,290.6719,290.9114,7420.0
2025-06-03 12:00:00,291.63,291.87,291.44,291.78,8373.0,291.0012,291.2407,290.8116,291.1509,8373.0
2025-06-03 12:30:00,291.86,292.13,291.86,292.1,3959.0,291.2307,291.5002,291.2307,291.4702,3959.0
2025-06-03 13:00:00,292.01,292.33,291.96,292.19,13041.0,291.3804,291.6997,291.3305,291.56,13041.0
2025-06-03 13:30:00,292.15,292.18,291.8,291.85,38287.0,291.5201,291.55,291.1709,291.2208,38287.0
2025-06-03 14:00:00,291.86,291.86,291.14,291.75,20092.0,291.2307,291.2307,290.5123,291.121,20092.0
2025-06-03 14:30:00,291.83,291.96,291.74,291.93,18721.0,291.2008,291.3305,291.111,291.3006,18721.0
2025-06-03 15:00:00,292.04,292.04,291.61,291.87,20374.0,291.4103,291.4103,290.9813,291.2407,20374.0
2025-06-03 15:30:00,291.85,291.92,291.38,291.7,55567.0,291.2208,291.2906,290.7518,291.0711,55567.0
2025-06-04 09:30:00,292.36,293.0,292.36,292.73,25310.0,291.7297,292.3683,291.7297,292.0989,25310.0
2025-06-04 10:00:00,292.73,292.73,291.8,292.62,24411.0,292.0989,292.0989,291.1709,291.9891,24411.0
2025-06-04 10:30:00,292.6,292.7,292.14,292.58,24272.0,291.9691,292.0689,291.5101,291.9492,24272.0
2025-06-04 11:00:00,292.6,292.71,292.31,292.32,10095.0,291.9691,292.0789,291.6798,291.6897,10095.0
2025-06-04 11:30:00,292.24,292.5,291.95,292.12,14200.0,291.6099,291.8694,291.3205,291.4902,14200.0
2025-06-04 12:00:00,292.16,292.18,291.66,291.67,10318.0,291.5301,291.55,291.0312,291.0411,10318.0
2025-06-04 12:30:00,291.72,292.13,291.72,292.11,9136.0,291.091,291.5002,291.091,291.4802,9136.0
2025-06-04 13:00:00,292.25,292.52,292.24,292.44,8393.0,291.6199,291.8893,291.6099,291.8095,8393.0
2025-06-04 13:30:00,292.46,292.65,292.29,292.61,11334.0,291.8294,292.019,291.6598,291.9791,11334.0
2025-06-04 14:00:00,292.68,292.76,292.51,292.59,7899.0,292.049,292.1288,291.8793,291.9592,7899.0
2025-06-04 14:30:00,292.65,292.65,292.38,292.38,17847.0,292.019,292.019,291.7496,291.7496,17847.0
2025-06-04 15:00:00,292.42,292.53,292.28,292.41,25528.0,291.7895,291.8993,291.6498,291.7795,25528.0
2025-06-04 15:30:00,292.39,292.51,292.01,292.13,23583.0,291.7596,291.8793,291.3804,291.5002,23583.0
2025-06-05 09:30:00,293.0,293.09,290.98,291.14,24345.0,292.3683,292.4581,290.3526,290.5123,24345.0
2025-06-05 10:00:00,291.33,292.16,291.13,292.14,13285.0,290.7019,291.5301,290.5023,291.5101,13285.0
2025-06-05 10:30:00,291.98,292.93,291.12,292.85,80966.0,291.3505,292.2984,290.4923,292.2186,80966.0
2025-06-05 11:00:00,292.79,293.57,292.73,293.57,10668.0,292.1587,292.937,292.0989,292.937,10668.0
2025-06-05 11:30:00,293.5,293.64,293.29,293.52,26723.0,292.8672,293.0069,292.6576,292.8872,26723.0
2025-06-05 12:00:00,293.49,293.55,292.56,292.93,17213.0,292.8572,292.9171,291.9292,292.2984,17213.0
2025-06-05 12:30:00,292.99,292.99,291.1,291.42,21004.0,292.3583,292.3583,290.4724,290.7917,21004.0
2025-06-05 13:00:00,290.97,292.13,290.97,292.07,9910.0,290.3427,291.5002,290.3427,291.4403,9910.0
2025-06-05 13:30:00,292.17,292.19,291.62,291.63,2926.0,291.5401,291.56,290.9912,291.0012,2926.0
2025-06-05 14:00:00,291.43,291.43,290.24,291.34,83596.0,290.8017,290.8017,289.6142,290.7119,83596.0
2025-06-05 14:30:00,291.4,291.74,291.25,291.26,40417.0,290.7717,291.111,290.622,290.632,40417.0
2025-06-05 15:00:00,291.35,291.35,289.1,289.8,48202.0,290.7218,290.7218,288.4767,289.1752,48202.0
2025-06-05 15:30:00,289.83,290.82,289.67,290.08,81052.0,289.2051,290.193,289.0455,289.4546,81052.0
2025-06-06 09:30:00,292.86,294.13,292.86,293.65,14770.0,292.2286,293.4958,292.2286,293.0169,14770.0
2025-06-06 10:00:00,294.03,294.03,293.08,293.25,12505.0,293.3961,293.3961,292.4481,292.6177,12505.0
2025-06-06 10:30:00,293.17,293.71,293.09,293.4,14652.0,292.5379,293.0767,292.4581,292.7674,14652.0
2025-06-06 11:00:00,293.44,293.94,292.45,293.01,37828.0,292.8073,293.3062,291.8195,292.3783,37828.0
2025-06-06 11:30:00,292.97,293.36,292.75,293.23,12825.0,292.3383,292.7275,292.1188,292.5978,12825.0
2025-06-06 12:00:00,293.21,293.5,292.96,292.96,9838.0,292.5778,292.8672,292.3284,292.3284,9838.0
2025-06-06 12:30:00,292.99,293.18,292.24,292.54,12884.0,292.3583,292.5479,291.6099,291.9093,12884.0
2025-06-06 13:00:00,292.65,293.16,292.41,292.98,7200.0,292.019,292.5279,291.7795,292.3483,7200.0
2025-06-06 13:30:00,292.96,293.45,292.96,293.38,7832.0,292.3284,292.8173,292.3284,292.7475,7832.0
2025-06-06 14:00:00,293.64,293.97,293.56,293.75,11355.0,293.0069,293.3362,292.9271,293.1167,11355.0
2025-06-06 14:30:00,293.77,294.11,293.69,293.78,22198.0,293.1366,293.4759,293.0568,293.1466,22198.0
2025-06-06 15:00:00,293.72,293.82,293.53,293.58,1948.0,293.0867,293.1865,292.8971,292.947,1948.0
2025-06-06 15:30:00,293.46,293.7,293.29,293.29,36181.0,292.8273,293.0668,292.6576,292.6576,36181.0
2025-06-09 09:30:00,293.35,293.86,293.16,293.61,9219.0,292.7175,293.2264,292.5279,292.977,9219.0
2025-06-09 10:00:00,293.67,294.17,293.63,294.1,5115.0,293.0368,293.5358,292.9969,293.4659,5115.0
2025-06-09 10:30:00,294.08,294.41,293.83,293.87,18690.0,293.4459,293.7752,293.1965,293.2364,18690.0
2025-06-09 11:00:00,293.94,294.1,293.76,293.79,4969.0,293.3062,293.4659,293.1266,293.1566,4969.0
2025-06-09 11:30:00,293.7,293.99,293.7,293.97,4910.0,293.0668,293.3561,293.0668,293.3362,4910.0
2025-06-09 12:00:00,293.9,293.98,293.75,293.86,6048.0,293.2663,293.3462,293.1167,293.2264,6048.0
2025-06-09 12:30:00,293.89,294.53,293.88,294.38,3185.0,293.2564,293.895,293.2464,293.7453,3185.0
2025-06-09 13:00:00,294.38,294.49,293.9,294.33,13995.0,293.7453,293.8551,293.2663,293.6954,13995.0
2025-06-09 13:30:00,294.21,294.55,294.17,294.4,4430.0,293.5757,293.9149,293.5358,293.7653,4430.0
2025-06-09 14:00:00,294.41,294.51,294.34,294.51,14731.0,293.7752,293.875,293.7054,293.875,14731.0
2025-06-09 14:30:00,294.43,294.62,294.2,294.58,1327.0,293.7952,293.9848,293.5657,293.9449,1327.0
2025-06-09 15:00:00,294.56,294.56,294.24,294.29,6381.0,293.9249,293.9249,293.6056,293.6555,6381.0
2025-06-09 15:30:00,294.27,294.52,293.98,293.98,34346.0,293.6355,293.885,293.3462,293.3462,34346.0
2025-06-10 09:30:00,294.19,294.8,294.19,294.59,14594.0,293.5557,294.1644,293.5557,293.9548,14594.0
2025-06-10 10:00:00,294.72,294.93,294.72,294.77,8561.0,294.0846,294.2941,294.0846,294.1345,8561.0
2025-06-10 10:30:00,294.88,295.13,294.83,294.9,10694.0,294.2442,294.4937,294.1943,294.2642,10694.0
2025-06-10 11:00:00,294.88,295.11,294.79,294.99,10858.0,294.2442,294.4737,294.1544,294.354,10858.0
2025-06-10 11:30:00,294.83,294.94,293.79,294.92,16467.0,294.1943,294.3041,293.1566,294.2841,16467.0
2025-06-10 12:00:00,295.05,295.41,295.05,295.29,23987.0,294.4139,294.7731,294.4139,294.6533,23987.0
2025-06-10 12:30:00,295.36,295.52,295.28,295.43,5186.0,294.7232,294.8828,294.6434,294.793,5186.0
2025-06-10 13:00:00,295.51,295.72,295.27,295.32,11191.0,294.8729,295.0824,294.6334,294.6833,11191.0
2025-06-10 13:30:00,295.24,295.28,294.98,295.01,5305.0,294.6034,294.6434,294.344,294.3739,5305.0
2025-06-10 14:00:00,294.84,294.94,294.53,294.9,9322.0,294.2043,294.3041,293.895,294.2642,9322.0
2025-06-10 14:30:00,294.88,295.95,294.88,295.77,14949.0,294.2442,295.3119,294.2442,295.1323,14949.0
2025-06-10 15:00:00,295.8,296.22,295.59,295.92,11569.0,295.1622,295.5813,294.9527,295.282,11569.0
2025-06-10 15:30:00,295.76,296.06,295.42,296.04,13385.0,295.1223,295.4217,294.7831,295.4017,13385.0
2025-06-11 09:30:00,296.56,296.65,295.7,296.37,12929.0,295.9206,296.0104,295.0625,295.731,12929.0
2025-06-11 10:00:00,296.46,297.14,296.38,297.05,5781.0,295.8208,296.4993,295.741,296.4095,5781.0
2025-06-11 10:30:00,296.99,297.12,296.89,297.08,5437.0,296.3497,296.4794,296.2499,296.4395,5437.0
2025-06-11 11:00:00,297.03,297.08,296.31,296.72,13524.0,296.3896,296.4395,295.6711,296.0803,13524.0
2025-06-11 11:30:00,296.66,296.66,296.31,296.38,5732.0,296.0204,296.0204,295.6711,295.741,5732.0
2025-06-11 12:00:00,296.28,296.3,295.53,296.14,9672.0,295.6412,295.6612,294.8928,295.5015,9672.0
2025-06-11 12:30:00,296.25,296.35,296.07,296.28,5399.0,295.6113,295.7111,295.4317,295.6412,5399.0
2025-06-11 13:00:00,296.18,296.69,296.18,296.69,3836.0,295.5414,296.0503,295.5414,296.0503,3836.0
2025-06-11 13:30:00,296.75,296.75,295.64,295.64,5884.0,296.1102,296.1102,295.0026,295.0026,5884.0
2025-06-11 14:00:00,295.53,295.54,294.12,294.85,15049.0,294.8928,294.9028,293.4859,294.2143,15049.0
2025-06-11 14:30:00,294.69,295.54,294.54,295.03,9443.0,294.0546,294.9028,293.905,294.3939,9443.0
2025-06-11 15:00:00,294.67,295.13,294.55,294.73,34102.0,294.0347,294.4937,293.9149,294.0945,34102.0
2025-06-11 15:30:00,294.74,295.19,294.42,295.13,38849.0,294.1045,294.5536,293.7852,294.4937,38849.0
2025-06-12 09:30:00,294.64,295.04,294.28,294.88,12841.0,294.0047,294.4039,293.6455,294.2442,12841.0
2025-06-12 10:00:00,294.95,295.9,294.91,295.9,9261.0,294.3141,295.262,294.2742,295.262,9261.0
2025-06-12 10:30:00,295.83,296.14,295.78,295.94,8118.0,295.1922,295.5015,295.1423,295.3019,8118.0
2025-06-12 11:00:00,296.01,296.39,295.52,295.62,14320.0,295.3718,295.751,294.8828,294.9826,14320.0
2025-06-12 11:30:00,295.81,295.83,295.46,295.78,10355.0,295.1722,295.1922,294.823,295.1423,10355.0
2025-06-12 12:00:00,295.75,296.1,295.66,296.04,23140.0,295.1123,295.4616,295.0225,295.4017,23140.0
2025-06-12 12:30:00,296.01,296.2,295.58,295.71,14442.0,295.3718,295.5614,294.9427,295.0724,14442.0
2025-06-12 13:00:00,295.73,296.08,295.73,295.93,9245.0,295.0924,295.4416,295.0924,295.292,9245.0
2025-06-12 13:30:00,296.02,296.23,296.01,296.01,11566.0,295.3818,295.5913,295.3718,295.3718,11566.0
2025-06-12 14:00:00,296.02,296.14,295.83,295.87,6573.0,295.3818,295.5015,295.1922,295.2321,6573.0
2025-06-12 14:30:00,295.9,296.19,295.76,296.19,7025.0,295.262,295.5514,295.1223,295.5514,7025.0
2025-06-12 15:00:00,296.14,296.25,296.04,296.12,10407.0,295.5015,295.6113,295.4017,295.4815,10407.0
2025-06-12 15:30:00,296.01,296.22,295.66,296.22,37069.0,295.3718,295.5813,295.0225,295.5813,37069.0
2025-06-13 09:30:00,293.75,294.37,293.46,293.51,31548.0,293.1167,293.7353,292.8273,292.8772,31548.0
2025-06-13 10:00:00,293.66,293.96,292.59,292.6,17215.0,293.0269,293.3262,291.9592,291.9691,17215.0
2025-06-13 10:30:00,292.6,294.0,292.57,293.71,16024.0,291.9691,293.3661,291.9392,293.0767,16024.0
2025-06-13 11:00:00,293.9,294.6,293.74,294.59,22693.0,293.2663,293.9648,293.1067,293.9548,22693.0
2025-06-13 11:30:00,294.64,295.09,294.52,294.98,36745.0,294.0047,294.4538,293.885,294.344,36745.0
2025-06-13 12:00:00,294.92,295.3,294.87,295.27,6646.0,294.2841,294.6633,294.2342,294.6334,6646.0
2025-06-13 12:30:00,294.93,295.22,294.7,295.22,8125.0,294.2941,294.5835,294.0646,294.5835,8125.0
2025-06-13 13:00:00,295.01,295.07,294.14,294.43,16151.0,294.3739,294.4338,293.5058,293.7952,16151.0
2025-06-13 13:30:00,294.55,294.61,294.14,294.52,14545.0,293.9149,293.9748,293.5058,293.885,14545.0
2025-06-13 14:00:00,294.63,294.71,293.08,293.13,43509.0,293.9948,294.0746,292.4481,292.498,43509.0
2025-06-13 14:30:00,292.96,293.18,292.38,293.11,96135.0,292.3284,292.5479,291.7496,292.478,96135.0
2025-06-13 15:00:00,293.23,293.37,292.61,292.73,29591.0,292.5978,292.7375,291.9791,292.0989,29591.0
2025-06-13 15:30:00,292.92,293.18,292.37,293.05,57648.0,292.2884,292.5479,291.7396,292.4182,57648.0
2025-06-16 09:30:00,293.85,295.56,293.85,295.41,33754.0,293.85,295.56,293.85,295.41,33754.0
2025-06-16 10:00:00,295.56,295.9,295.31,295.84,11915.0,295.56,295.9,295.31,295.84,11915.0
2025-06-16 10:30:00,295.89,296.02,295.61,295.76,10788.0,295.89,296.02,295.61,295.76,10788.0
2025-06-16 11:00:00,295.78,295.99,295.63,295.66,12199.0,295.78,295.99,295.63,295.66,12199.0
2025-06-16 11:30:00,295.65,295.84,295.3,295.51,34113.0,295.65,295.84,295.3,295.51,34113.0
2025-06-16 12:00:00,295.52,295.76,295.38,295.43,11365.0,295.52,295.76,295.38,295.43,11365.0
2025-06-16 12:30:00,295.44,295.49,295.12,295.21,5499.0,295.44,295.49,295.12,295.21,5499.0
2025-06-16 13:00:00,295.29,295.66,295.1,295.66,9760.0,295.29,295.66,295.1,295.66,9760.0
2025-06-16 13:30:00,295.65,295.75,295.09,295.12,10679.0,295.65,295.75,295.09,295.12,10679.0
2025-06-16 14:00:00,295.14,295.35,295.13,295.29,7009.0,295.14,295.35,295.13,295.29,7009.0
2025-06-16 14:30:00,295.23,295.38,294.93,295.31,9731.0,295.23,295.38,294.93,295.31,9731.0
2025-06-16 15:00:00,295.29,295.36,294.83,295.06,32382.0,295.29,295.36,294.83,295.06,32382.0
2025-06-16 15:30:00,295.07,295.34,294.89,295.26,20910.0,295.07,295.34,294.89,295.26,20910.0
2025-06-17 09:30:00,294.02,294.28,293.66,294.2,22339.0,294.02,294.28,293.66,294.2,22339.0
2025-06-17 10:00:00,294.25,294.6,294.03,294.37,9411.0,294.25,294.6,294.03,294.37,9411.0
2025-06-17 10:30:00,294.38,294.45,294.0,294.15,9696.0,294.38,294.45,294.0,294.15,9696.0
2025-06-17 11:00:00,294.15,294.78,294.15,294.31,14520.0,294.15,294.78,294.15,294.31,14520.0
2025-06-17 11:30:00,294.17,294.56,294.07,294.35,7386.0,294.17,294.56,294.07,294.35,7386.0
2025-06-17 12:00:00,294.49,294.74,294.31,294.59,6349.0,294.49,294.74,294.31,294.59,6349.0
2025-06-17 12:30:00,294.56,294.76,293.64,293.78,14950.0,294.56,294.76,293.64,293.78,14950.0
2025-06-17 13:00:00,293.74,293.84,293.49,293.52,4474.0,293.74,293.84,293.49,293.52,4474.0
2025-06-17 13:30:00,293.33,293.92,292.79,293.12,20325.0,293.33,293.92,292.79,293.12,20325.0
2025-06-17 14:00:00,292.73,292.97,292.46,292.62,13869.0,292.73,292.97,292.46,292.62,13869.0
2025-06-17 14:30:00,292.87,293.06,292.37,293.06,6160.0,292.87,293.06,292.37,293.06,6160.0
2025-06-17 15:00:00,293.06,293.17,292.73,293.11,9053.0,293.06,293.17,292.73,293.11,9053.0
2025-06-17 15:30:00,293.05,293.32,292.66,292.75,29328.0,293.05,293.32,292.66,292.75,29328.0
2025-06-18 09:30:00,293.23,293.81,292.68,293.5,21405.0,293.23,293.81,292.68,293.5,21405.0
2025-06-18 10:00:00,293.59,294.54,293.46,294.54,8961.0,293.59,294.54,293.46,294.54,8961.0
2025-06-18 10:30:00,294.47,294.71,294.28,294.5,16035.0,294.47,294.71,294.28,294.5,16035.0
2025-06-18 11:00:00,294.45,294.49,293.98,293.98,7650.0,294.45,294.49,293.98,293.98,7650.0
2025-06-18 11:30:00,294.06,294.21,293.78,293.78,10245.0,294.06,294.21,293.78,293.78,10245.0
2025-06-18 12:00:00,293.82,294.06,293.56,293.56,4006.0,293.82,294.06,293.56,293.56,4006.0
2025-06-18 12:30:00,293.55,293.87,293.54,293.67,3559.0,293.55,293.87,293.54,293.67,3559.0
2025-06-18 13:00:00,293.53,293.72,293.28,293.29,7926.0,293.53,293.72,293.28,293.29,7926.0
2025-06-18 13:30:00,293.24,293.81,292.87,293.73,6886.0,293.24,293.81,292.87,293.73,6886.0
2025-06-18 14:00:00,293.81,294.24,293.25,293.57,16520.0,293.81,294.24,293.25,293.57,16520.0
2025-06-18 14:30:00,293.52,294.15,292.18,292.54,31927.0,293.52,294.15,292.18,292.54,31927.0
2025-06-18 15:00:00,292.39,293.3,292.15,292.33,50881.0,292.39,293.3,292.15,292.33,50881.0
2025-06-18 15:30:00,292.22,293.25,292.22,292.63,76853.0,292.22,293.25,292.22,292.63,76853.0
2025-06-20 09:30:00,293.62,294.37,293.18,293.18,18958.0,293.62,294.37,293.18,293.18,18958.0
2025-06-20 10:00:00,293.25,293.29,292.11,292.41,18529.0,293.25,293.29,292.11,292.41,18529.0
2025-06-20 10:30:00,292.35,292.65,291.22,291.4,29799.0,292.35,292.65,291.22,291.4,29799.0
2025-06-20 11:00:00,291.27,292.01,290.95,291.79,10072.0,291.27,292.01,290.95,291.79,10072.0
2025-06-20 11:30:00,291.78,292.47,291.68,291.69,12657.0,291.78,292.47,291.68,291.69,12657.0
2025-06-20 12:00:00,291.7,291.9,291.62,291.74,3150.0,291.7,291.9,291.62,291.74,3150.0
2025-06-20 12:30:00,292.02,292.23,291.93,292.15,16911.0,292.02,292.23,291.93,292.15,16911.0
2025-06-20 13:00:00,292.08,292.43,291.21,291.21,24158.0,292.08,292.43,291.21,291.21,24158.0
2025-06-20 13:30:00,291.16,291.51,290.85,291.51,7381.0,291.16,291.51,290.85,291.51,7381.0
2025-06-20 14:00:00,291.55,292.09,291.55,292.09,3662.0,291.55,292.09,291.55,292.09,3662.0
2025-06-20 14:30:00,292.06,292.07,291.3,291.37,1482.0,292.06,292.07,291.3,291.37,1482.0
2025-06-20 15:00:00,291.2,291.39,291.09,291.11,6855.0,291.2,291.39,291.09,291.11,6855.0
2025-06-20 15:30:00,291.25,291.78,291.1,291.5,42653.0,291.25,291.78,291.1,291.5,42653.0